sz159509
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 | 2.59 | 2.55 | 2.61 | 2.54 | 5607668 |
| 2026-05-18 | 2.53 | 2.48 | 2.54 | 2.48 | 5195080 |
| 2026-05-19 | 2.47 | 2.51 | 2.51 | 2.44 | 4053112 |
| 2026-05-20 | 2.49 | 2.52 | 2.53 | 2.48 | 4086347 |
| 2026-05-21 | 2.59 | 2.56 | 2.61 | 2.56 | 5402726 |
| 2026-05-22 | 2.6 | 2.64 | 2.64 | 2.6 | 5051614 |
| 2026-05-25 | 2.72 | 2.7 | 2.72 | 2.68 | 5506345 |
| 2026-05-26 | 2.69 | 2.66 | 2.69 | 2.65 | 3969915 |
| 2026-05-27 | 2.72 | 2.71 | 2.73 | 2.69 | 3649655 |
| 2026-05-28 | 2.69 | 2.67 | 2.7 | 2.64 | 4269391 |
| 2026-05-29 | 2.73 | 2.71 | 2.73 | 2.7 | 4267984 |
| 2026-06-01 | 2.77 | 2.81 | 2.82 | 2.76 | 4706421 |
| 2026-06-02 | 2.81 | 2.85 | 2.85 | 2.76 | 4941386 |
| 2026-06-03 | 2.85 | 2.87 | 2.88 | 2.83 | 4568706 |
| 2026-06-04 | 2.78 | 2.81 | 2.83 | 2.78 | 3959228 |
| 2026-06-05 | 2.81 | 2.71 | 2.82 | 2.71 | 5491413 |
| 2026-06-08 | 2.62 | 2.63 | 2.65 | 2.57 | 5982059 |
| 2026-06-09 | 2.68 | 2.72 | 2.74 | 2.67 | 4903139 |
| 2026-06-10 | 2.64 | 2.62 | 2.65 | 2.61 | 3764761 |
| 2026-06-11 | 2.56 | 2.61 | 2.61 | 2.54 | 5081691 |
| 2026-06-12 | 2.7 | 2.63 | 2.7 | 2.61 | 3809295 |
| 2026-06-15 | 2.74 | 2.74 | 2.74 | 2.71 | 3493324 |
| 2026-06-16 | 2.76 | 2.78 | 2.78 | 2.75 | 3073921 |
| 2026-06-17 | 2.76 | 2.78 | 2.78 | 2.75 | 2906729 |
| 2026-06-18 | 2.76 | 2.77 | 2.77 | 2.74 | 3069425 |
| 2026-06-22 | 2.77 | 2.76 | 2.77 | 2.74 | 3631494 |
| 2026-06-23 | 2.71 | 2.65 | 2.71 | 2.65 | 3809789 |
| 2026-06-24 | 2.68 | 2.67 | 2.68 | 2.63 | 3948860 |
| 2026-06-25 | 2.68 | 2.69 | 2.7 | 2.66 | 2805886 |
| 2026-06-26 | 2.58 | 2.6 | 2.61 | 2.58 | 3964147 |
| 2026-06-29 | 2.6 | 2.62 | 2.63 | 2.58 | 2368406 |
| 2026-06-30 | 2.65 | 2.66 | 2.69 | 2.64 | 2256882 |
| 2026-07-01 | 2.68 | 2.66 | 2.69 | 2.65 | 2135686 |
| 2026-07-02 | 2.64 | 2.6 | 2.64 | 2.59 | 2024693 |
| 2026-07-03 | 2.6 | 2.62 | 2.63 | 2.6 | 2322578 |
| 2026-07-06 | 2.6 | 2.62 | 2.62 | 2.56 | 2306685 |
| 2026-07-07 | 2.61 | 2.6 | 2.63 | 2.59 | 2130992 |
| 2026-07-08 | 2.58 | 2.56 | 2.6 | 2.56 | 2228062 |
| 2026-07-09 | 2.59 | 2.62 | 2.62 | 2.57 | 2774252 |
| 2026-07-10 | 2.64 | 2.62 | 2.66 | 2.61 | 2540441 |
| 2026-07-13 | 2.63 | 2.61 | 2.64 | 2.6 | 1957570 |
| 2026-07-14 | 2.59 | 2.63 | 2.63 | 2.57 | 2448062 |
| 2026-07-15 | 2.66 | 2.7 | 2.71 | 2.65 | 3018809 |
| 2026-07-16 | 2.68 | 2.7 | 2.74 | 2.68 | 4064912 |
| 2026-07-17 | 2.62 | 2.56 | 2.64 | 2.56 | 4638179 |
| 2026-07-20 | 2.57 | 2.55 | 2.58 | 2.54 | 2393831 |
| 2026-07-21 | 2.56 | 2.62 | 2.63 | 2.56 | 3776153 |
| 2026-07-22 | 2.66 | 2.6 | 2.67 | 2.6 | 3064714 |
| 2026-07-23 | 2.6 | 2.6 | 2.63 | 2.59 | 2261215 |
| 2026-07-24 | 2.56 | 2.57 | 2.58 | 2.55 | 2762591 |
| 2026-07-27 | 2.57 | 2.6 | 2.6 | 2.57 | 2729786 |
| 2026-07-28 | 2.52 | 2.52 | 2.53 | 2.51 | 2282207 |
| 2026-07-29 | 2.52 | 2.55 | 2.55 | 2.51 | 2259355 |
| 2026-07-30 | 2.51 | 2.5 | 2.51 | 2.5 | 1623916 |
| 2026-07-31 | 2.61 | 2.6 | 2.62 | 2.59 | 2849649 |
| 2026-08-03 | 2.61 | 2.63 | 2.64 | 2.61 | 2180900 |
| 2026-08-04 | 2.7 | 2.72 | 2.72 | 2.69 | 2748858 |
| 2026-08-05 | 2.83 | 2.85 | 2.85 | 2.81 | 3788890 |
| 2026-08-06 | 2.82 | 2.82 | 2.83 | 2.81 | 2716846 |
| 2026-08-07 | 2.82 | 2.84 | 2.84 | 2.82 | 2681418 |