sz159915
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 | 3.96 | 3.97 | 4.02 | 3.88 | 19036007 |
| 2026-05-18 | 3.91 | 3.92 | 3.97 | 3.89 | 13870922 |
| 2026-05-19 | 3.9 | 3.92 | 3.93 | 3.82 | 14732403 |
| 2026-05-20 | 3.9 | 3.93 | 3.96 | 3.9 | 11602678 |
| 2026-05-21 | 3.97 | 3.85 | 4.03 | 3.84 | 18284145 |
| 2026-05-22 | 3.88 | 3.95 | 3.96 | 3.87 | 14475800 |
| 2026-05-25 | 3.98 | 4.03 | 4.03 | 3.92 | 13650326 |
| 2026-05-26 | 4.01 | 4.06 | 4.07 | 4.0 | 16023246 |
| 2026-05-27 | 4.05 | 4.06 | 4.16 | 4.03 | 17473331 |
| 2026-05-28 | 4.04 | 4.14 | 4.15 | 3.98 | 14011682 |
| 2026-05-29 | 4.14 | 4.05 | 4.17 | 4.02 | 16171881 |
| 2026-06-01 | 4.05 | 3.96 | 4.09 | 3.96 | 13224451 |
| 2026-06-02 | 3.98 | 4.07 | 4.1 | 3.96 | 14821750 |
| 2026-06-03 | 4.1 | 4.15 | 4.23 | 4.08 | 16490581 |
| 2026-06-04 | 4.07 | 4.1 | 4.13 | 4.07 | 10599121 |
| 2026-06-05 | 4.08 | 3.98 | 4.12 | 3.95 | 14663505 |
| 2026-06-08 | 3.83 | 3.83 | 3.92 | 3.79 | 17916388 |
| 2026-06-09 | 3.88 | 3.97 | 3.98 | 3.84 | 15787653 |
| 2026-06-10 | 3.93 | 3.87 | 3.94 | 3.84 | 12698150 |
| 2026-06-11 | 3.84 | 3.83 | 3.93 | 3.77 | 15131492 |
| 2026-06-12 | 3.93 | 3.85 | 3.93 | 3.84 | 12496087 |
| 2026-06-15 | 3.91 | 4.05 | 4.05 | 3.86 | 14610496 |
| 2026-06-16 | 4.07 | 4.11 | 4.15 | 4.06 | 10921491 |
| 2026-06-17 | 4.09 | 4.18 | 4.18 | 4.07 | 10937036 |
| 2026-06-18 | 4.17 | 4.27 | 4.29 | 4.16 | 10580532 |
| 2026-06-22 | 4.29 | 4.38 | 4.38 | 4.24 | 15925980 |
| 2026-06-23 | 4.38 | 4.21 | 4.38 | 4.17 | 18967385 |
| 2026-06-24 | 4.21 | 4.26 | 4.27 | 4.17 | 16634732 |
| 2026-06-25 | 4.29 | 4.4 | 4.4 | 4.25 | 13760514 |
| 2026-06-26 | 4.33 | 4.22 | 4.34 | 4.19 | 15360304 |
| 2026-06-29 | 4.2 | 4.24 | 4.28 | 4.12 | 15535904 |
| 2026-06-30 | 4.22 | 4.36 | 4.37 | 4.22 | 11087849 |
| 2026-07-01 | 4.36 | 4.27 | 4.38 | 4.23 | 12692150 |
| 2026-07-02 | 4.21 | 4.04 | 4.21 | 4.02 | 18764852 |
| 2026-07-03 | 4.0 | 4.04 | 4.13 | 4.0 | 13752185 |
| 2026-07-06 | 4.05 | 3.97 | 4.08 | 3.92 | 12422136 |
| 2026-07-07 | 3.93 | 3.93 | 3.99 | 3.87 | 13412604 |
| 2026-07-08 | 3.95 | 3.87 | 3.98 | 3.84 | 16494278 |
| 2026-07-09 | 3.9 | 4.04 | 4.05 | 3.83 | 19492045 |
| 2026-07-10 | 4.05 | 3.86 | 4.09 | 3.86 | 19048314 |
| 2026-07-13 | 3.81 | 3.75 | 3.88 | 3.71 | 19042355 |
| 2026-07-14 | 3.74 | 3.87 | 3.87 | 3.69 | 23142777 |
| 2026-07-15 | 3.89 | 3.83 | 3.93 | 3.81 | 17779717 |
| 2026-07-16 | 3.77 | 3.72 | 3.82 | 3.68 | 20748558 |
| 2026-07-17 | 3.68 | 3.46 | 3.68 | 3.41 | 43622986 |
| 2026-07-20 | 3.51 | 3.48 | 3.57 | 3.36 | 56299394 |
| 2026-07-21 | 3.49 | 3.71 | 3.71 | 3.39 | 42769293 |
| 2026-07-22 | 3.65 | 3.59 | 3.72 | 3.58 | 25917736 |
| 2026-07-23 | 3.6 | 3.6 | 3.65 | 3.56 | 17742764 |
| 2026-07-24 | 3.54 | 3.51 | 3.58 | 3.51 | 18185051 |
| 2026-07-27 | 3.5 | 3.61 | 3.62 | 3.47 | 18966400 |
| 2026-07-28 | 3.51 | 3.36 | 3.54 | 3.34 | 37337710 |
| 2026-07-29 | 3.35 | 3.4 | 3.44 | 3.27 | 37079183 |
| 2026-07-30 | 3.35 | 3.27 | 3.38 | 3.18 | 51464921 |
| 2026-07-31 | 3.44 | 3.37 | 3.49 | 3.37 | 43947412 |
| 2026-08-03 | 3.32 | 3.33 | 3.37 | 3.3 | 19144861 |
| 2026-08-04 | 3.38 | 3.51 | 3.53 | 3.36 | 27905764 |
| 2026-08-05 | 3.4 | 3.56 | 3.61 | 3.4 | 30236017 |
| 2026-08-06 | 3.5 | 3.54 | 3.6 | 3.47 | 20671227 |
| 2026-08-07 | 3.54 | 3.59 | 3.64 | 3.53 | 21234975 |