sz159934
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 | 10.07 | 9.98 | 10.09 | 9.96 | 1935969 |
| 2026-05-18 | 9.87 | 9.94 | 9.96 | 9.86 | 1660657 |
| 2026-05-19 | 9.95 | 9.94 | 9.98 | 9.91 | 614526 |
| 2026-05-20 | 9.84 | 9.79 | 9.84 | 9.75 | 1254224 |
| 2026-05-21 | 9.96 | 9.88 | 9.97 | 9.87 | 835265 |
| 2026-05-22 | 9.89 | 9.88 | 9.9 | 9.85 | 584193 |
| 2026-05-25 | 9.95 | 9.93 | 9.96 | 9.91 | 555258 |
| 2026-05-26 | 9.92 | 9.88 | 9.92 | 9.86 | 502967 |
| 2026-05-27 | 9.85 | 9.77 | 9.85 | 9.75 | 862904 |
| 2026-05-28 | 9.64 | 9.54 | 9.64 | 9.52 | 1345218 |
| 2026-05-29 | 9.79 | 9.82 | 9.82 | 9.76 | 700084 |
| 2026-06-01 | 9.82 | 9.77 | 9.84 | 9.76 | 678949 |
| 2026-06-02 | 9.72 | 9.83 | 9.84 | 9.68 | 1038806 |
| 2026-06-03 | 9.71 | 9.69 | 9.75 | 9.68 | 739264 |
| 2026-06-04 | 9.71 | 9.71 | 9.73 | 9.69 | 645603 |
| 2026-06-05 | 9.68 | 9.66 | 9.69 | 9.62 | 1051179 |
| 2026-06-08 | 9.4 | 9.36 | 9.43 | 9.29 | 1325857 |
| 2026-06-09 | 9.41 | 9.41 | 9.45 | 9.41 | 721105 |
| 2026-06-10 | 9.15 | 9.13 | 9.17 | 9.06 | 1405795 |
| 2026-06-11 | 8.98 | 8.89 | 8.99 | 8.8 | 1881052 |
| 2026-06-12 | 9.06 | 9.04 | 9.11 | 9.03 | 1400603 |
| 2026-06-15 | 9.3 | 9.32 | 9.39 | 9.3 | 1156598 |
| 2026-06-16 | 9.34 | 9.35 | 9.37 | 9.32 | 648248 |
| 2026-06-17 | 9.37 | 9.36 | 9.39 | 9.33 | 483901 |
| 2026-06-18 | 9.34 | 9.3 | 9.37 | 9.29 | 1137756 |
| 2026-06-22 | 9.13 | 9.12 | 9.13 | 9.04 | 847218 |
| 2026-06-23 | 9.06 | 8.93 | 9.06 | 8.91 | 1053277 |
| 2026-06-24 | 8.87 | 8.9 | 8.92 | 8.8 | 1133701 |
| 2026-06-25 | 8.74 | 8.66 | 8.74 | 8.64 | 1684200 |
| 2026-06-26 | 8.74 | 8.76 | 8.76 | 8.66 | 1089962 |
| 2026-06-29 | 8.83 | 8.82 | 8.86 | 8.78 | 941114 |
| 2026-06-30 | 8.65 | 8.75 | 8.76 | 8.59 | 1356259 |
| 2026-07-01 | 8.66 | 8.64 | 8.67 | 8.62 | 645563 |
| 2026-07-02 | 8.8 | 8.85 | 8.86 | 8.77 | 901847 |
| 2026-07-03 | 9.11 | 9.06 | 9.11 | 9.03 | 1198906 |
| 2026-07-06 | 9.08 | 9.02 | 9.13 | 9.0 | 1057377 |
| 2026-07-07 | 8.99 | 8.98 | 9.01 | 8.95 | 479640 |
| 2026-07-08 | 8.94 | 8.97 | 8.99 | 8.91 | 617361 |
| 2026-07-09 | 8.86 | 8.93 | 8.93 | 8.82 | 676421 |
| 2026-07-10 | 8.95 | 8.93 | 8.97 | 8.92 | 509290 |
| 2026-07-13 | 8.85 | 8.8 | 8.88 | 8.79 | 602144 |
| 2026-07-14 | 8.68 | 8.75 | 8.76 | 8.67 | 530284 |
| 2026-07-15 | 8.8 | 8.74 | 8.8 | 8.72 | 576613 |
| 2026-07-16 | 8.75 | 8.73 | 8.77 | 8.72 | 420976 |
| 2026-07-17 | 8.67 | 8.68 | 8.7 | 8.63 | 942037 |
| 2026-07-20 | 8.68 | 8.69 | 8.74 | 8.67 | 418335 |
| 2026-07-21 | 8.73 | 8.85 | 8.86 | 8.72 | 829142 |
| 2026-07-22 | 8.92 | 8.94 | 9.0 | 8.92 | 981847 |
| 2026-07-23 | 8.98 | 8.94 | 8.99 | 8.92 | 851869 |
| 2026-07-24 | 8.77 | 8.76 | 8.82 | 8.73 | 508427 |
| 2026-07-27 | 8.89 | 8.88 | 8.91 | 8.86 | 516774 |
| 2026-07-28 | 8.79 | 8.78 | 8.79 | 8.75 | 652601 |
| 2026-07-29 | 8.72 | 8.77 | 8.77 | 8.71 | 572281 |
| 2026-07-30 | 8.85 | 8.74 | 8.86 | 8.72 | 841523 |
| 2026-07-31 | 8.83 | 8.81 | 8.85 | 8.8 | 578019 |
| 2026-08-03 | 8.78 | 8.79 | 8.81 | 8.76 | 609923 |
| 2026-08-04 | 8.78 | 8.79 | 8.8 | 8.77 | 491893 |
| 2026-08-05 | 8.83 | 9.03 | 9.03 | 8.82 | 1438387 |
| 2026-08-06 | 9.3 | 9.19 | 9.3 | 9.17 | 1775655 |
| 2026-08-07 | 9.18 | 9.29 | 9.29 | 9.16 | 1222226 |