sz159748
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 | 0.73 | 0.73 | 0.74 | 0.72 | 337605 |
| 2026-05-18 | 0.73 | 0.71 | 0.73 | 0.71 | 294851 |
| 2026-05-19 | 0.71 | 0.71 | 0.73 | 0.71 | 264322 |
| 2026-05-20 | 0.72 | 0.72 | 0.72 | 0.71 | 235198 |
| 2026-05-21 | 0.72 | 0.72 | 0.74 | 0.72 | 568664 |
| 2026-05-22 | 0.72 | 0.72 | 0.73 | 0.71 | 344170 |
| 2026-05-25 | 0.71 | 0.71 | 0.72 | 0.71 | 293478 |
| 2026-05-26 | 0.71 | 0.71 | 0.72 | 0.7 | 362078 |
| 2026-05-27 | 0.71 | 0.71 | 0.71 | 0.7 | 278366 |
| 2026-05-28 | 0.71 | 0.69 | 0.71 | 0.68 | 285968 |
| 2026-05-29 | 0.69 | 0.71 | 0.72 | 0.69 | 646617 |
| 2026-06-01 | 0.71 | 0.7 | 0.73 | 0.69 | 538531 |
| 2026-06-02 | 0.7 | 0.69 | 0.7 | 0.68 | 506408 |
| 2026-06-03 | 0.68 | 0.67 | 0.68 | 0.67 | 415571 |
| 2026-06-04 | 0.67 | 0.66 | 0.68 | 0.66 | 311906 |
| 2026-06-05 | 0.67 | 0.66 | 0.68 | 0.66 | 425132 |
| 2026-06-08 | 0.65 | 0.64 | 0.66 | 0.64 | 295655 |
| 2026-06-09 | 0.65 | 0.64 | 0.65 | 0.63 | 303794 |
| 2026-06-10 | 0.64 | 0.65 | 0.65 | 0.63 | 279707 |
| 2026-06-11 | 0.64 | 0.64 | 0.65 | 0.64 | 297335 |
| 2026-06-12 | 0.65 | 0.66 | 0.66 | 0.64 | 407716 |
| 2026-06-15 | 0.66 | 0.66 | 0.67 | 0.66 | 342230 |
| 2026-06-16 | 0.66 | 0.65 | 0.66 | 0.65 | 280310 |
| 2026-06-17 | 0.65 | 0.64 | 0.65 | 0.64 | 259568 |
| 2026-06-18 | 0.64 | 0.66 | 0.67 | 0.64 | 482476 |
| 2026-06-22 | 0.66 | 0.67 | 0.67 | 0.64 | 635063 |
| 2026-06-23 | 0.67 | 0.67 | 0.69 | 0.66 | 952031 |
| 2026-06-24 | 0.67 | 0.69 | 0.7 | 0.67 | 1049140 |
| 2026-06-25 | 0.69 | 0.7 | 0.71 | 0.67 | 788114 |
| 2026-06-26 | 0.7 | 0.68 | 0.71 | 0.68 | 681173 |
| 2026-06-29 | 0.69 | 0.74 | 0.74 | 0.68 | 1363782 |
| 2026-06-30 | 0.74 | 0.72 | 0.75 | 0.72 | 1646188 |
| 2026-07-01 | 0.71 | 0.79 | 0.79 | 0.7 | 2208593 |
| 2026-07-02 | 0.76 | 0.75 | 0.79 | 0.75 | 6617289 |
| 2026-07-03 | 0.76 | 0.78 | 0.78 | 0.75 | 4109230 |
| 2026-07-06 | 0.77 | 0.79 | 0.82 | 0.76 | 4355330 |
| 2026-07-07 | 0.78 | 0.76 | 0.79 | 0.75 | 2981905 |
| 2026-07-08 | 0.76 | 0.74 | 0.78 | 0.74 | 2192343 |
| 2026-07-09 | 0.73 | 0.76 | 0.77 | 0.73 | 2202505 |
| 2026-07-10 | 0.75 | 0.78 | 0.79 | 0.74 | 2678560 |
| 2026-07-13 | 0.78 | 0.77 | 0.79 | 0.76 | 2143436 |
| 2026-07-14 | 0.76 | 0.79 | 0.79 | 0.76 | 1896134 |
| 2026-07-15 | 0.78 | 0.82 | 0.84 | 0.78 | 3598100 |
| 2026-07-16 | 0.81 | 0.81 | 0.83 | 0.79 | 3065296 |
| 2026-07-17 | 0.8 | 0.75 | 0.81 | 0.75 | 3436170 |
| 2026-07-20 | 0.75 | 0.79 | 0.79 | 0.75 | 2020384 |
| 2026-07-21 | 0.78 | 0.79 | 0.8 | 0.77 | 1943406 |
| 2026-07-22 | 0.79 | 0.8 | 0.82 | 0.78 | 2009667 |
| 2026-07-23 | 0.79 | 0.8 | 0.8 | 0.79 | 1376246 |
| 2026-07-24 | 0.79 | 0.78 | 0.8 | 0.77 | 1415612 |
| 2026-07-27 | 0.77 | 0.79 | 0.8 | 0.77 | 1655675 |
| 2026-07-28 | 0.79 | 0.77 | 0.79 | 0.77 | 725271 |
| 2026-07-29 | 0.78 | 0.78 | 0.79 | 0.77 | 1091005 |
| 2026-07-30 | 0.78 | 0.77 | 0.79 | 0.76 | 962740 |
| 2026-07-31 | 0.76 | 0.77 | 0.78 | 0.75 | 989266 |
| 2026-08-03 | 0.77 | 0.77 | 0.78 | 0.76 | 978173 |
| 2026-08-04 | 0.78 | 0.79 | 0.8 | 0.78 | 1516012 |
| 2026-08-05 | 0.79 | 0.8 | 0.81 | 0.79 | 1297295 |
| 2026-08-06 | 0.81 | 0.8 | 0.81 | 0.79 | 1031481 |
| 2026-08-07 | 0.79 | 0.85 | 0.85 | 0.79 | 2182796 |