sh588000
缓存区间：2023-08-09 ~ 2026-08-07（726 条）
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 成交量 |
|---|---|---|---|---|---|
| 2026-05-15 | 1.81 | 1.79 | 1.87 | 1.76 | 44180704 |
| 2026-05-18 | 1.77 | 1.8 | 1.84 | 1.77 | 33138391 |
| 2026-05-19 | 1.79 | 1.87 | 1.87 | 1.76 | 37991842 |
| 2026-05-20 | 1.86 | 1.93 | 1.93 | 1.86 | 39558656 |
| 2026-05-21 | 1.97 | 1.86 | 1.99 | 1.85 | 43811242 |
| 2026-05-22 | 1.87 | 1.89 | 1.9 | 1.84 | 31913483 |
| 2026-05-25 | 1.89 | 2.0 | 2.0 | 1.87 | 43284249 |
| 2026-05-26 | 1.98 | 1.97 | 1.98 | 1.92 | 37234694 |
| 2026-05-27 | 1.97 | 1.91 | 2.0 | 1.91 | 38203455 |
| 2026-05-28 | 1.89 | 1.94 | 1.95 | 1.89 | 38830391 |
| 2026-05-29 | 1.94 | 1.84 | 1.95 | 1.82 | 46204309 |
| 2026-06-01 | 1.84 | 1.75 | 1.85 | 1.75 | 41950165 |
| 2026-06-02 | 1.76 | 1.78 | 1.8 | 1.73 | 35626927 |
| 2026-06-03 | 1.79 | 1.82 | 1.87 | 1.78 | 41060877 |
| 2026-06-04 | 1.79 | 1.83 | 1.86 | 1.79 | 22853730 |
| 2026-06-05 | 1.8 | 1.76 | 1.83 | 1.75 | 30367655 |
| 2026-06-08 | 1.69 | 1.68 | 1.73 | 1.67 | 38792519 |
| 2026-06-09 | 1.72 | 1.76 | 1.76 | 1.7 | 28793746 |
| 2026-06-10 | 1.75 | 1.74 | 1.82 | 1.72 | 33172350 |
| 2026-06-11 | 1.73 | 1.76 | 1.77 | 1.72 | 26617707 |
| 2026-06-12 | 1.83 | 1.76 | 1.83 | 1.75 | 32648313 |
| 2026-06-15 | 1.78 | 1.84 | 1.85 | 1.75 | 30014794 |
| 2026-06-16 | 1.85 | 1.86 | 1.86 | 1.82 | 25442446 |
| 2026-06-17 | 1.83 | 1.94 | 1.94 | 1.82 | 34743070 |
| 2026-06-18 | 1.94 | 2.02 | 2.04 | 1.93 | 40816717 |
| 2026-06-22 | 2.03 | 2.06 | 2.07 | 1.98 | 36095738 |
| 2026-06-23 | 2.04 | 2.02 | 2.09 | 1.99 | 36431581 |
| 2026-06-24 | 2.0 | 2.1 | 2.11 | 1.99 | 42445906 |
| 2026-06-25 | 2.11 | 2.18 | 2.19 | 2.11 | 36633531 |
| 2026-06-26 | 2.14 | 2.13 | 2.19 | 2.08 | 40480199 |
| 2026-06-29 | 2.14 | 2.25 | 2.25 | 2.12 | 37600948 |
| 2026-06-30 | 2.26 | 2.34 | 2.35 | 2.23 | 30844927 |
| 2026-07-01 | 2.35 | 2.29 | 2.39 | 2.25 | 40231507 |
| 2026-07-02 | 2.22 | 2.12 | 2.24 | 2.1 | 48508911 |
| 2026-07-03 | 2.09 | 2.1 | 2.17 | 2.07 | 35733779 |
| 2026-07-06 | 2.13 | 2.12 | 2.15 | 2.03 | 36035968 |
| 2026-07-07 | 2.08 | 2.13 | 2.16 | 2.07 | 33207940 |
| 2026-07-08 | 2.14 | 2.15 | 2.21 | 2.08 | 35749752 |
| 2026-07-09 | 2.17 | 2.33 | 2.33 | 2.15 | 45434460 |
| 2026-07-10 | 2.33 | 2.21 | 2.39 | 2.2 | 47029319 |
| 2026-07-13 | 2.16 | 2.1 | 2.23 | 2.08 | 42418236 |
| 2026-07-14 | 2.09 | 2.13 | 2.14 | 2.0 | 45748161 |
| 2026-07-15 | 2.13 | 2.03 | 2.14 | 2.01 | 43999240 |
| 2026-07-16 | 1.98 | 1.95 | 2.05 | 1.93 | 45474999 |
| 2026-07-17 | 1.92 | 1.81 | 1.95 | 1.79 | 76598841 |
| 2026-07-20 | 1.85 | 1.82 | 1.87 | 1.74 | 130587363 |
| 2026-07-21 | 1.83 | 2.02 | 2.02 | 1.76 | 92429147 |
| 2026-07-22 | 1.96 | 1.96 | 2.04 | 1.94 | 69062303 |
| 2026-07-23 | 1.97 | 1.89 | 1.98 | 1.87 | 52574641 |
| 2026-07-24 | 1.85 | 1.89 | 1.93 | 1.85 | 47465142 |
| 2026-07-27 | 1.88 | 1.91 | 1.92 | 1.82 | 40655258 |
| 2026-07-28 | 1.86 | 1.79 | 1.9 | 1.77 | 59997678 |
| 2026-07-29 | 1.78 | 1.78 | 1.81 | 1.7 | 74262254 |
| 2026-07-30 | 1.74 | 1.67 | 1.77 | 1.65 | 89808326 |
| 2026-07-31 | 1.79 | 1.73 | 1.83 | 1.72 | 86830349 |
| 2026-08-03 | 1.7 | 1.64 | 1.71 | 1.64 | 64762724 |
| 2026-08-04 | 1.65 | 1.71 | 1.72 | 1.64 | 62410029 |
| 2026-08-05 | 1.71 | 1.79 | 1.81 | 1.7 | 64532763 |
| 2026-08-06 | 1.75 | 1.79 | 1.82 | 1.74 | 42709307 |
| 2026-08-07 | 1.79 | 1.84 | 1.84 | 1.78 | 42528943 |