sz002156
缓存区间：2018-04-26 ~ 2026-07-24（2000 条）
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 成交量 |
|---|---|---|---|---|---|
| 2026-04-28 | 50.77 | 50.17 | 52.02 | 49.63 | 1159344 |
| 2026-04-29 | 49.22 | 49.42 | 49.76 | 48.03 | 925046 |
| 2026-04-30 | 50.9 | 51.69 | 52.81 | 50.15 | 1320363 |
| 2026-05-06 | 56.87 | 56.87 | 56.87 | 56.86 | 449785 |
| 2026-05-07 | 60.72 | 59.0 | 60.72 | 57.52 | 2517397 |
| 2026-05-08 | 58.23 | 57.08 | 58.52 | 56.31 | 1623790 |
| 2026-05-11 | 59.93 | 61.14 | 62.15 | 59.33 | 2015832 |
| 2026-05-12 | 61.14 | 59.4 | 61.2 | 58.92 | 1379593 |
| 2026-05-13 | 57.81 | 60.78 | 60.92 | 56.85 | 1497358 |
| 2026-05-14 | 60.85 | 57.32 | 61.12 | 57.31 | 1301482 |
| 2026-05-15 | 57.92 | 56.94 | 60.04 | 55.16 | 1583131 |
| 2026-05-18 | 57.52 | 57.99 | 60.03 | 56.98 | 1347766 |
| 2026-05-19 | 56.8 | 58.78 | 59.08 | 54.93 | 1382120 |
| 2026-05-20 | 58.5 | 62.2 | 63.76 | 58.47 | 1986892 |
| 2026-05-21 | 63.92 | 61.68 | 66.8 | 61.33 | 2396680 |
| 2026-05-22 | 61.73 | 63.36 | 64.26 | 60.05 | 2008252 |
| 2026-05-25 | 64.19 | 69.7 | 69.7 | 62.72 | 2279397 |
| 2026-05-26 | 72.94 | 75.31 | 76.68 | 69.85 | 3391041 |
| 2026-05-27 | 72.89 | 71.44 | 78.48 | 71.35 | 2834964 |
| 2026-05-28 | 69.5 | 69.3 | 70.88 | 67.6 | 1960697 |
| 2026-05-29 | 70.11 | 66.0 | 70.9 | 64.63 | 1939852 |
| 2026-06-01 | 65.0 | 61.39 | 66.0 | 60.96 | 1587863 |
| 2026-06-02 | 61.39 | 63.84 | 64.69 | 59.4 | 1629981 |
| 2026-06-03 | 67.69 | 70.22 | 70.22 | 66.18 | 1765025 |
| 2026-06-04 | 70.01 | 71.1 | 72.5 | 69.2 | 2026092 |
| 2026-06-05 | 70.8 | 66.84 | 71.01 | 66.37 | 1479879 |
| 2026-06-08 | 63.0 | 62.26 | 64.58 | 61.08 | 1215682 |
| 2026-06-09 | 63.88 | 64.43 | 64.8 | 61.76 | 1280265 |
| 2026-06-10 | 62.0 | 61.44 | 63.67 | 60.16 | 1119729 |
| 2026-06-11 | 60.99 | 60.09 | 61.49 | 59.23 | 918141 |
| 2026-06-12 | 62.69 | 57.22 | 62.96 | 57.08 | 1455416 |
| 2026-06-15 | 58.66 | 61.54 | 61.58 | 56.68 | 1255444 |
| 2026-06-16 | 62.41 | 62.93 | 63.5 | 61.74 | 1247424 |
| 2026-06-17 | 62.72 | 67.22 | 69.0 | 62.01 | 1794717 |
| 2026-06-18 | 66.99 | 68.27 | 69.35 | 66.39 | 1633418 |
| 2026-06-22 | 69.7 | 71.25 | 72.12 | 67.73 | 2052169 |
| 2026-06-23 | 70.0 | 68.42 | 71.3 | 67.08 | 1425356 |
| 2026-06-24 | 69.01 | 74.64 | 74.83 | 68.2 | 2015970 |
| 2026-06-25 | 76.67 | 77.81 | 79.38 | 74.0 | 2102778 |
| 2026-06-26 | 76.0 | 71.6 | 77.83 | 71.56 | 1967447 |
| 2026-06-29 | 72.2 | 72.58 | 74.94 | 67.0 | 1699015 |
| 2026-06-30 | 71.19 | 75.87 | 75.97 | 69.8 | 1556991 |
| 2026-07-01 | 76.2 | 73.91 | 78.58 | 72.4 | 1580487 |
| 2026-07-02 | 70.0 | 67.37 | 71.3 | 66.6 | 1364813 |
| 2026-07-03 | 67.67 | 64.8 | 67.99 | 63.88 | 1041836 |
| 2026-07-06 | 66.65 | 66.18 | 68.47 | 64.3 | 1108191 |
| 2026-07-07 | 65.0 | 68.21 | 69.8 | 64.0 | 1260553 |
| 2026-07-08 | 67.7 | 65.61 | 68.8 | 62.42 | 1144668 |
| 2026-07-09 | 66.92 | 72.17 | 72.17 | 65.33 | 1632466 |
| 2026-07-10 | 74.0 | 70.95 | 77.67 | 70.78 | 2025277 |
| 2026-07-13 | 70.7 | 73.57 | 77.66 | 70.39 | 2138804 |
| 2026-07-14 | 71.49 | 77.87 | 77.87 | 68.4 | 2429900 |
| 2026-07-15 | 84.1 | 78.71 | 84.7 | 75.8 | 2935399 |
| 2026-07-16 | 70.85 | 75.95 | 80.8 | 70.84 | 2405075 |
| 2026-07-17 | 74.97 | 68.36 | 75.94 | 68.36 | 1980891 |
| 2026-07-20 | 70.02 | 63.0 | 72.0 | 61.53 | 2006377 |
| 2026-07-21 | 64.26 | 69.3 | 69.3 | 57.0 | 2092912 |
| 2026-07-22 | 71.71 | 74.9 | 76.23 | 70.88 | 2478838 |
| 2026-07-23 | 75.99 | 69.82 | 76.78 | 69.3 | 2057105 |
| 2026-07-24 | 68.03 | 76.64 | 76.8 | 68.03 | 2634097 |