sh589120
缓存区间：2025-09-19 ~ 2026-08-07（212 条）
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 成交量 |
|---|---|---|---|---|---|
| 2026-05-15 | 0.83 | 0.82 | 0.84 | 0.82 | 551021 |
| 2026-05-18 | 0.82 | 0.81 | 0.82 | 0.8 | 466098 |
| 2026-05-19 | 0.8 | 0.8 | 0.82 | 0.79 | 409090 |
| 2026-05-20 | 0.8 | 0.81 | 0.82 | 0.8 | 587407 |
| 2026-05-21 | 0.81 | 0.82 | 0.85 | 0.81 | 888482 |
| 2026-05-22 | 0.83 | 0.81 | 0.83 | 0.8 | 645448 |
| 2026-05-25 | 0.81 | 0.79 | 0.81 | 0.78 | 558723 |
| 2026-05-26 | 0.78 | 0.79 | 0.8 | 0.78 | 490905 |
| 2026-05-27 | 0.79 | 0.79 | 0.79 | 0.77 | 542940 |
| 2026-05-28 | 0.79 | 0.76 | 0.79 | 0.76 | 517054 |
| 2026-05-29 | 0.76 | 0.78 | 0.79 | 0.74 | 704799 |
| 2026-06-01 | 0.78 | 0.76 | 0.81 | 0.75 | 655060 |
| 2026-06-02 | 0.75 | 0.73 | 0.75 | 0.73 | 592206 |
| 2026-06-03 | 0.73 | 0.72 | 0.73 | 0.72 | 566539 |
| 2026-06-04 | 0.72 | 0.71 | 0.73 | 0.71 | 455299 |
| 2026-06-05 | 0.72 | 0.7 | 0.72 | 0.7 | 467022 |
| 2026-06-08 | 0.69 | 0.68 | 0.7 | 0.67 | 548779 |
| 2026-06-09 | 0.68 | 0.69 | 0.7 | 0.67 | 452951 |
| 2026-06-10 | 0.68 | 0.69 | 0.69 | 0.68 | 463920 |
| 2026-06-11 | 0.69 | 0.69 | 0.69 | 0.68 | 394212 |
| 2026-06-12 | 0.69 | 0.72 | 0.72 | 0.69 | 622498 |
| 2026-06-15 | 0.71 | 0.71 | 0.72 | 0.7 | 550695 |
| 2026-06-16 | 0.71 | 0.7 | 0.71 | 0.7 | 377199 |
| 2026-06-17 | 0.7 | 0.69 | 0.7 | 0.69 | 372456 |
| 2026-06-18 | 0.69 | 0.72 | 0.73 | 0.69 | 832977 |
| 2026-06-22 | 0.71 | 0.72 | 0.72 | 0.68 | 932805 |
| 2026-06-23 | 0.71 | 0.74 | 0.75 | 0.71 | 1261660 |
| 2026-06-24 | 0.74 | 0.75 | 0.77 | 0.74 | 1682136 |
| 2026-06-25 | 0.74 | 0.76 | 0.77 | 0.73 | 1368416 |
| 2026-06-26 | 0.77 | 0.74 | 0.77 | 0.74 | 1071444 |
| 2026-06-29 | 0.74 | 0.82 | 0.83 | 0.73 | 2352449 |
| 2026-06-30 | 0.83 | 0.82 | 0.84 | 0.81 | 2428391 |
| 2026-07-01 | 0.81 | 0.87 | 0.87 | 0.78 | 4209179 |
| 2026-07-02 | 0.88 | 0.87 | 0.91 | 0.85 | 4113993 |
| 2026-07-03 | 0.88 | 0.9 | 0.91 | 0.85 | 3525028 |
| 2026-07-06 | 0.88 | 0.9 | 0.96 | 0.88 | 3979216 |
| 2026-07-07 | 0.88 | 0.85 | 0.9 | 0.85 | 2996411 |
| 2026-07-08 | 0.85 | 0.83 | 0.87 | 0.83 | 2345816 |
| 2026-07-09 | 0.81 | 0.84 | 0.86 | 0.81 | 2820238 |
| 2026-07-10 | 0.84 | 0.88 | 0.9 | 0.83 | 3722900 |
| 2026-07-13 | 0.88 | 0.86 | 0.89 | 0.84 | 2631597 |
| 2026-07-14 | 0.84 | 0.88 | 0.88 | 0.83 | 2863177 |
| 2026-07-15 | 0.87 | 0.92 | 0.95 | 0.87 | 4458814 |
| 2026-07-16 | 0.9 | 0.91 | 0.93 | 0.88 | 3936405 |
| 2026-07-17 | 0.9 | 0.83 | 0.9 | 0.82 | 4652139 |
| 2026-07-20 | 0.82 | 0.86 | 0.87 | 0.82 | 3299291 |
| 2026-07-21 | 0.85 | 0.88 | 0.88 | 0.82 | 3259643 |
| 2026-07-22 | 0.87 | 0.88 | 0.91 | 0.86 | 3649941 |
| 2026-07-23 | 0.87 | 0.87 | 0.89 | 0.85 | 2546006 |
| 2026-07-24 | 0.86 | 0.83 | 0.87 | 0.83 | 2414502 |
| 2026-07-27 | 0.83 | 0.85 | 0.87 | 0.82 | 1849622 |
| 2026-07-28 | 0.84 | 0.82 | 0.85 | 0.81 | 1968896 |
| 2026-07-29 | 0.82 | 0.83 | 0.84 | 0.81 | 1758044 |
| 2026-07-30 | 0.82 | 0.79 | 0.83 | 0.78 | 2470724 |
| 2026-07-31 | 0.79 | 0.79 | 0.81 | 0.79 | 1539233 |
| 2026-08-03 | 0.79 | 0.76 | 0.8 | 0.76 | 1554299 |
| 2026-08-04 | 0.77 | 0.79 | 0.8 | 0.77 | 1628631 |
| 2026-08-05 | 0.79 | 0.81 | 0.81 | 0.78 | 1471453 |
| 2026-08-06 | 0.83 | 0.81 | 0.83 | 0.8 | 1625779 |
| 2026-08-07 | 0.8 | 0.88 | 0.88 | 0.8 | 3707921 |