sh589720
缓存区间：2025-08-01 ~ 2026-08-07（247 条）
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 成交量 |
|---|---|---|---|---|---|
| 2026-05-15 | 0.89 | 0.89 | 0.91 | 0.88 | 2136707 |
| 2026-05-18 | 0.89 | 0.87 | 0.89 | 0.87 | 1787020 |
| 2026-05-19 | 0.87 | 0.87 | 0.89 | 0.86 | 1517878 |
| 2026-05-20 | 0.87 | 0.88 | 0.89 | 0.87 | 1730623 |
| 2026-05-21 | 0.88 | 0.89 | 0.92 | 0.88 | 4161035 |
| 2026-05-22 | 0.9 | 0.88 | 0.9 | 0.87 | 2322731 |
| 2026-05-25 | 0.87 | 0.86 | 0.88 | 0.85 | 2698504 |
| 2026-05-26 | 0.85 | 0.86 | 0.87 | 0.84 | 1884904 |
| 2026-05-27 | 0.85 | 0.85 | 0.86 | 0.84 | 2590619 |
| 2026-05-28 | 0.85 | 0.83 | 0.86 | 0.82 | 1961527 |
| 2026-05-29 | 0.83 | 0.84 | 0.86 | 0.81 | 3414230 |
| 2026-06-01 | 0.84 | 0.82 | 0.87 | 0.82 | 3290121 |
| 2026-06-02 | 0.82 | 0.79 | 0.82 | 0.79 | 2868429 |
| 2026-06-03 | 0.79 | 0.78 | 0.79 | 0.78 | 1996287 |
| 2026-06-04 | 0.78 | 0.77 | 0.79 | 0.76 | 1815829 |
| 2026-06-05 | 0.78 | 0.76 | 0.78 | 0.76 | 1974577 |
| 2026-06-08 | 0.75 | 0.73 | 0.76 | 0.72 | 3353659 |
| 2026-06-09 | 0.73 | 0.74 | 0.75 | 0.72 | 2310979 |
| 2026-06-10 | 0.74 | 0.75 | 0.75 | 0.73 | 1981447 |
| 2026-06-11 | 0.75 | 0.75 | 0.75 | 0.74 | 1441225 |
| 2026-06-12 | 0.75 | 0.78 | 0.78 | 0.75 | 2300378 |
| 2026-06-15 | 0.78 | 0.77 | 0.78 | 0.76 | 2202482 |
| 2026-06-16 | 0.77 | 0.76 | 0.77 | 0.75 | 1584094 |
| 2026-06-17 | 0.76 | 0.75 | 0.76 | 0.75 | 1537886 |
| 2026-06-18 | 0.75 | 0.78 | 0.8 | 0.74 | 3980283 |
| 2026-06-22 | 0.78 | 0.78 | 0.78 | 0.74 | 3686118 |
| 2026-06-23 | 0.78 | 0.8 | 0.81 | 0.77 | 4884144 |
| 2026-06-24 | 0.8 | 0.81 | 0.83 | 0.8 | 5445575 |
| 2026-06-25 | 0.8 | 0.83 | 0.83 | 0.79 | 4279827 |
| 2026-06-26 | 0.83 | 0.8 | 0.84 | 0.8 | 4236332 |
| 2026-06-29 | 0.8 | 0.89 | 0.9 | 0.79 | 8681313 |
| 2026-06-30 | 0.9 | 0.89 | 0.9 | 0.87 | 7674105 |
| 2026-07-01 | 0.88 | 0.95 | 0.95 | 0.85 | 14531935 |
| 2026-07-02 | 0.95 | 0.96 | 0.98 | 0.93 | 14643053 |
| 2026-07-03 | 0.95 | 0.98 | 0.99 | 0.93 | 14816111 |
| 2026-07-06 | 0.97 | 0.98 | 1.04 | 0.95 | 19006245 |
| 2026-07-07 | 0.96 | 0.92 | 0.97 | 0.92 | 14906920 |
| 2026-07-08 | 0.92 | 0.89 | 0.94 | 0.89 | 10811409 |
| 2026-07-09 | 0.88 | 0.92 | 0.94 | 0.88 | 10765018 |
| 2026-07-10 | 0.91 | 0.95 | 0.97 | 0.9 | 13975024 |
| 2026-07-13 | 0.95 | 0.93 | 0.97 | 0.91 | 11886272 |
| 2026-07-14 | 0.92 | 0.95 | 0.95 | 0.9 | 11059075 |
| 2026-07-15 | 0.95 | 1.0 | 1.04 | 0.95 | 18178460 |
| 2026-07-16 | 0.98 | 0.98 | 1.01 | 0.95 | 16099306 |
| 2026-07-17 | 0.97 | 0.9 | 0.98 | 0.89 | 17003994 |
| 2026-07-20 | 0.89 | 0.93 | 0.94 | 0.89 | 12956563 |
| 2026-07-21 | 0.92 | 0.95 | 0.95 | 0.89 | 11082899 |
| 2026-07-22 | 0.94 | 0.95 | 0.99 | 0.94 | 12766743 |
| 2026-07-23 | 0.95 | 0.94 | 0.97 | 0.93 | 8972597 |
| 2026-07-24 | 0.93 | 0.9 | 0.94 | 0.9 | 9469606 |
| 2026-07-27 | 0.89 | 0.92 | 0.94 | 0.89 | 8428276 |
| 2026-07-28 | 0.91 | 0.88 | 0.92 | 0.88 | 8351438 |
| 2026-07-29 | 0.89 | 0.89 | 0.9 | 0.87 | 7352883 |
| 2026-07-30 | 0.89 | 0.85 | 0.89 | 0.85 | 8851203 |
| 2026-07-31 | 0.86 | 0.86 | 0.88 | 0.85 | 6577436 |
| 2026-08-03 | 0.85 | 0.83 | 0.87 | 0.82 | 6137948 |
| 2026-08-04 | 0.84 | 0.85 | 0.86 | 0.84 | 7072950 |
| 2026-08-05 | 0.85 | 0.88 | 0.88 | 0.85 | 7343456 |
| 2026-08-06 | 0.9 | 0.88 | 0.9 | 0.86 | 6739756 |
| 2026-08-07 | 0.87 | 0.95 | 0.95 | 0.87 | 14304702 |