sz159516
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 | 0.57 | 0.6 | 0.63 | 0.56 | 34291795 |
| 2026-05-18 | 0.6 | 0.6 | 0.62 | 0.59 | 22626552 |
| 2026-05-19 | 0.59 | 0.63 | 0.63 | 0.59 | 30628924 |
| 2026-05-20 | 0.63 | 0.67 | 0.67 | 0.63 | 33208795 |
| 2026-05-21 | 0.68 | 0.64 | 0.7 | 0.63 | 50380488 |
| 2026-05-22 | 0.63 | 0.64 | 0.64 | 0.62 | 36322303 |
| 2026-05-25 | 0.63 | 0.68 | 0.69 | 0.62 | 31651351 |
| 2026-05-26 | 0.67 | 0.66 | 0.67 | 0.64 | 30904446 |
| 2026-05-27 | 0.66 | 0.63 | 0.67 | 0.63 | 30309260 |
| 2026-05-28 | 0.62 | 0.64 | 0.64 | 0.62 | 25810803 |
| 2026-05-29 | 0.64 | 0.6 | 0.64 | 0.6 | 25271914 |
| 2026-06-01 | 0.6 | 0.57 | 0.6 | 0.57 | 25432821 |
| 2026-06-02 | 0.57 | 0.58 | 0.59 | 0.57 | 28173004 |
| 2026-06-03 | 0.58 | 0.6 | 0.62 | 0.58 | 21133127 |
| 2026-06-04 | 0.59 | 0.62 | 0.63 | 0.59 | 18594090 |
| 2026-06-05 | 0.61 | 0.6 | 0.62 | 0.6 | 16877635 |
| 2026-06-08 | 0.57 | 0.58 | 0.6 | 0.57 | 18655487 |
| 2026-06-09 | 0.6 | 0.63 | 0.63 | 0.59 | 24295758 |
| 2026-06-10 | 0.62 | 0.65 | 0.66 | 0.62 | 24104934 |
| 2026-06-11 | 0.65 | 0.68 | 0.68 | 0.65 | 22615617 |
| 2026-06-12 | 0.71 | 0.66 | 0.72 | 0.66 | 27929630 |
| 2026-06-15 | 0.67 | 0.69 | 0.69 | 0.65 | 21161642 |
| 2026-06-16 | 0.69 | 0.7 | 0.7 | 0.69 | 16655499 |
| 2026-06-17 | 0.68 | 0.75 | 0.75 | 0.68 | 22678661 |
| 2026-06-18 | 0.75 | 0.76 | 0.77 | 0.74 | 24863164 |
| 2026-06-22 | 0.77 | 0.79 | 0.79 | 0.76 | 23620063 |
| 2026-06-23 | 0.78 | 0.78 | 0.81 | 0.76 | 25869686 |
| 2026-06-24 | 0.77 | 0.83 | 0.83 | 0.77 | 26335178 |
| 2026-06-25 | 0.84 | 0.85 | 0.86 | 0.83 | 28310379 |
| 2026-06-26 | 0.84 | 0.88 | 0.89 | 0.84 | 34169010 |
| 2026-06-29 | 0.9 | 0.96 | 0.96 | 0.88 | 36972831 |
| 2026-06-30 | 0.96 | 0.99 | 0.99 | 0.94 | 39161833 |
| 2026-07-01 | 0.99 | 1.0 | 1.05 | 0.97 | 48403443 |
| 2026-07-02 | 0.93 | 0.9 | 0.96 | 0.9 | 50715581 |
| 2026-07-03 | 0.87 | 0.87 | 0.9 | 0.84 | 48372517 |
| 2026-07-06 | 0.88 | 0.86 | 0.89 | 0.83 | 40931086 |
| 2026-07-07 | 0.84 | 0.87 | 0.89 | 0.84 | 32099612 |
| 2026-07-08 | 0.87 | 0.88 | 0.91 | 0.84 | 39815435 |
| 2026-07-09 | 0.9 | 0.97 | 0.97 | 0.89 | 51677053 |
| 2026-07-10 | 0.97 | 0.91 | 1.0 | 0.9 | 128053264 |
| 2026-07-13 | 0.87 | 0.87 | 0.93 | 0.85 | 93309690 |
| 2026-07-14 | 0.85 | 0.86 | 0.88 | 0.81 | 88458894 |
| 2026-07-15 | 0.88 | 0.8 | 0.88 | 0.8 | 85014998 |
| 2026-07-16 | 0.77 | 0.74 | 0.8 | 0.74 | 82409611 |
| 2026-07-17 | 0.74 | 0.7 | 0.75 | 0.69 | 89591695 |
| 2026-07-20 | 0.72 | 0.66 | 0.73 | 0.64 | 89219161 |
| 2026-07-21 | 0.67 | 0.73 | 0.73 | 0.63 | 110352682 |
| 2026-07-22 | 0.75 | 0.75 | 0.79 | 0.74 | 106108671 |
| 2026-07-23 | 0.75 | 0.72 | 0.76 | 0.71 | 63647997 |
| 2026-07-24 | 0.71 | 0.74 | 0.76 | 0.7 | 69889818 |
| 2026-07-27 | 0.73 | 0.77 | 0.77 | 0.71 | 68746513 |
| 2026-07-28 | 0.75 | 0.72 | 0.78 | 0.71 | 82353873 |
| 2026-07-29 | 0.71 | 0.71 | 0.73 | 0.66 | 97596269 |
| 2026-07-30 | 0.69 | 0.65 | 0.7 | 0.64 | 89528753 |
| 2026-07-31 | 0.72 | 0.67 | 0.72 | 0.67 | 106750170 |
| 2026-08-03 | 0.65 | 0.61 | 0.66 | 0.61 | 93012540 |
| 2026-08-04 | 0.61 | 0.64 | 0.65 | 0.6 | 90309591 |
| 2026-08-05 | 0.64 | 0.7 | 0.7 | 0.64 | 92116590 |
| 2026-08-06 | 0.68 | 0.72 | 0.73 | 0.68 | 84702702 |
| 2026-08-07 | 0.71 | 0.74 | 0.74 | 0.71 | 67018335 |