sh588170
缓存区间：2025-04-08 ~ 2026-08-07（326 条）
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 成交量 |
|---|---|---|---|---|---|
| 2026-05-15 | 0.77 | 0.81 | 0.84 | 0.75 | 9887808 |
| 2026-05-18 | 0.81 | 0.81 | 0.84 | 0.79 | 8612566 |
| 2026-05-19 | 0.79 | 0.85 | 0.85 | 0.78 | 10034823 |
| 2026-05-20 | 0.85 | 0.91 | 0.91 | 0.85 | 11484113 |
| 2026-05-21 | 0.92 | 0.84 | 0.93 | 0.84 | 19337832 |
| 2026-05-22 | 0.84 | 0.86 | 0.86 | 0.82 | 12604102 |
| 2026-05-25 | 0.85 | 0.91 | 0.92 | 0.83 | 13500259 |
| 2026-05-26 | 0.91 | 0.89 | 0.91 | 0.86 | 11576697 |
| 2026-05-27 | 0.89 | 0.86 | 0.91 | 0.85 | 12696737 |
| 2026-05-28 | 0.84 | 0.87 | 0.87 | 0.84 | 12644335 |
| 2026-05-29 | 0.88 | 0.82 | 0.88 | 0.8 | 11172252 |
| 2026-06-01 | 0.81 | 0.77 | 0.82 | 0.77 | 8669038 |
| 2026-06-02 | 0.77 | 0.78 | 0.79 | 0.76 | 8647291 |
| 2026-06-03 | 0.78 | 0.8 | 0.82 | 0.78 | 8918867 |
| 2026-06-04 | 0.78 | 0.84 | 0.84 | 0.78 | 9252751 |
| 2026-06-05 | 0.82 | 0.81 | 0.84 | 0.8 | 6236487 |
| 2026-06-08 | 0.78 | 0.78 | 0.81 | 0.77 | 6193912 |
| 2026-06-09 | 0.8 | 0.85 | 0.85 | 0.8 | 7717723 |
| 2026-06-10 | 0.83 | 0.86 | 0.88 | 0.83 | 8487720 |
| 2026-06-11 | 0.86 | 0.91 | 0.92 | 0.86 | 9160505 |
| 2026-06-12 | 0.97 | 0.89 | 0.97 | 0.88 | 10715916 |
| 2026-06-15 | 0.9 | 0.93 | 0.93 | 0.86 | 8501390 |
| 2026-06-16 | 0.94 | 0.94 | 0.96 | 0.93 | 7372375 |
| 2026-06-17 | 0.92 | 1.02 | 1.03 | 0.92 | 11148565 |
| 2026-06-18 | 1.02 | 1.04 | 1.04 | 1.01 | 14434018 |
| 2026-06-22 | 1.05 | 1.07 | 1.08 | 1.03 | 11792460 |
| 2026-06-23 | 1.06 | 1.08 | 1.1 | 1.03 | 11297005 |
| 2026-06-24 | 1.05 | 1.13 | 1.14 | 1.05 | 12103057 |
| 2026-06-25 | 1.14 | 1.17 | 1.18 | 1.13 | 12339655 |
| 2026-06-26 | 1.15 | 1.2 | 1.22 | 1.14 | 12942839 |
| 2026-06-29 | 1.22 | 1.32 | 1.33 | 1.2 | 13264993 |
| 2026-06-30 | 1.33 | 1.38 | 1.38 | 1.3 | 15237493 |
| 2026-07-01 | 1.39 | 1.39 | 1.47 | 1.35 | 19387610 |
| 2026-07-02 | 1.33 | 1.24 | 1.35 | 1.23 | 20780740 |
| 2026-07-03 | 1.2 | 1.19 | 1.25 | 1.17 | 17980372 |
| 2026-07-06 | 1.21 | 1.19 | 1.23 | 1.15 | 42465300 |
| 2026-07-07 | 1.17 | 1.23 | 1.24 | 1.16 | 40837631 |
| 2026-07-08 | 1.23 | 1.27 | 1.31 | 1.19 | 58035669 |
| 2026-07-09 | 1.3 | 1.4 | 1.4 | 1.27 | 58046584 |
| 2026-07-10 | 1.39 | 1.29 | 1.44 | 1.29 | 77774105 |
| 2026-07-13 | 1.24 | 1.21 | 1.31 | 1.2 | 61196725 |
| 2026-07-14 | 1.19 | 1.22 | 1.25 | 1.14 | 59543447 |
| 2026-07-15 | 1.23 | 1.12 | 1.23 | 1.12 | 52483141 |
| 2026-07-16 | 1.08 | 1.04 | 1.13 | 1.03 | 46887276 |
| 2026-07-17 | 1.03 | 0.97 | 1.05 | 0.97 | 62013265 |
| 2026-07-20 | 0.99 | 0.9 | 1.01 | 0.88 | 68799608 |
| 2026-07-21 | 0.91 | 1.07 | 1.07 | 0.85 | 99655963 |
| 2026-07-22 | 1.03 | 1.02 | 1.08 | 1.01 | 97721858 |
| 2026-07-23 | 1.03 | 0.98 | 1.04 | 0.97 | 65417923 |
| 2026-07-24 | 0.96 | 1.01 | 1.04 | 0.95 | 83004245 |
| 2026-07-27 | 1.0 | 1.05 | 1.06 | 0.98 | 80095756 |
| 2026-07-28 | 1.02 | 0.98 | 1.06 | 0.97 | 90217695 |
| 2026-07-29 | 0.97 | 0.98 | 1.0 | 0.9 | 99909444 |
| 2026-07-30 | 0.96 | 0.9 | 0.97 | 0.88 | 109657563 |
| 2026-07-31 | 1.0 | 0.92 | 1.02 | 0.92 | 139675714 |
| 2026-08-03 | 0.89 | 0.83 | 0.9 | 0.83 | 131421418 |
| 2026-08-04 | 0.84 | 0.87 | 0.88 | 0.82 | 112063640 |
| 2026-08-05 | 0.87 | 0.95 | 0.97 | 0.86 | 118612015 |
| 2026-08-06 | 0.92 | 0.98 | 1.0 | 0.92 | 97735303 |
| 2026-08-07 | 0.97 | 1.02 | 1.02 | 0.96 | 76607967 |