sz159941
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 | 1.58 | 1.56 | 1.58 | 1.55 | 14157840 |
| 2026-05-18 | 1.54 | 1.52 | 1.55 | 1.52 | 18823051 |
| 2026-05-19 | 1.52 | 1.52 | 1.53 | 1.51 | 11688741 |
| 2026-05-20 | 1.51 | 1.53 | 1.54 | 1.5 | 11999986 |
| 2026-05-21 | 1.55 | 1.56 | 1.57 | 1.55 | 13712545 |
| 2026-05-22 | 1.58 | 1.59 | 1.59 | 1.57 | 10222698 |
| 2026-05-25 | 1.63 | 1.65 | 1.65 | 1.62 | 16528686 |
| 2026-05-26 | 1.63 | 1.61 | 1.64 | 1.61 | 11087114 |
| 2026-05-27 | 1.64 | 1.65 | 1.65 | 1.63 | 12809187 |
| 2026-05-28 | 1.65 | 1.65 | 1.65 | 1.62 | 12624704 |
| 2026-05-29 | 1.66 | 1.69 | 1.69 | 1.66 | 13573214 |
| 2026-06-01 | 1.71 | 1.76 | 1.77 | 1.71 | 22584937 |
| 2026-06-02 | 1.76 | 1.74 | 1.76 | 1.71 | 18721554 |
| 2026-06-03 | 1.74 | 1.71 | 1.75 | 1.69 | 14680711 |
| 2026-06-04 | 1.68 | 1.67 | 1.69 | 1.67 | 12453243 |
| 2026-06-05 | 1.65 | 1.64 | 1.68 | 1.63 | 13437389 |
| 2026-06-08 | 1.57 | 1.57 | 1.6 | 1.56 | 22652087 |
| 2026-06-09 | 1.6 | 1.63 | 1.64 | 1.59 | 19858182 |
| 2026-06-10 | 1.6 | 1.59 | 1.6 | 1.58 | 14568150 |
| 2026-06-11 | 1.58 | 1.58 | 1.58 | 1.55 | 17220671 |
| 2026-06-12 | 1.64 | 1.6 | 1.64 | 1.6 | 15741827 |
| 2026-06-15 | 1.65 | 1.68 | 1.68 | 1.64 | 15137934 |
| 2026-06-16 | 1.68 | 1.69 | 1.71 | 1.68 | 12164136 |
| 2026-06-17 | 1.67 | 1.7 | 1.7 | 1.67 | 13300031 |
| 2026-06-18 | 1.69 | 1.69 | 1.7 | 1.66 | 15423205 |
| 2026-06-22 | 1.69 | 1.69 | 1.69 | 1.67 | 14081971 |
| 2026-06-23 | 1.66 | 1.63 | 1.67 | 1.62 | 15211987 |
| 2026-06-24 | 1.62 | 1.64 | 1.65 | 1.62 | 14729563 |
| 2026-06-25 | 1.66 | 1.66 | 1.66 | 1.64 | 11801972 |
| 2026-06-26 | 1.6 | 1.61 | 1.62 | 1.59 | 12918966 |
| 2026-06-29 | 1.61 | 1.63 | 1.63 | 1.61 | 9178299 |
| 2026-06-30 | 1.65 | 1.65 | 1.66 | 1.65 | 9018188 |
| 2026-07-01 | 1.67 | 1.65 | 1.67 | 1.65 | 9104665 |
| 2026-07-02 | 1.64 | 1.61 | 1.65 | 1.61 | 7851663 |
| 2026-07-03 | 1.61 | 1.62 | 1.63 | 1.6 | 9031793 |
| 2026-07-06 | 1.62 | 1.63 | 1.63 | 1.6 | 7919846 |
| 2026-07-07 | 1.62 | 1.62 | 1.63 | 1.61 | 7735747 |
| 2026-07-08 | 1.62 | 1.6 | 1.62 | 1.6 | 8880394 |
| 2026-07-09 | 1.61 | 1.62 | 1.62 | 1.59 | 9291057 |
| 2026-07-10 | 1.63 | 1.62 | 1.63 | 1.62 | 7583484 |
| 2026-07-13 | 1.61 | 1.61 | 1.62 | 1.61 | 7273246 |
| 2026-07-14 | 1.6 | 1.61 | 1.62 | 1.58 | 9030965 |
| 2026-07-15 | 1.63 | 1.63 | 1.63 | 1.62 | 7866688 |
| 2026-07-16 | 1.61 | 1.61 | 1.62 | 1.61 | 7418457 |
| 2026-07-17 | 1.58 | 1.56 | 1.59 | 1.56 | 10437561 |
| 2026-07-20 | 1.56 | 1.55 | 1.57 | 1.55 | 7073965 |
| 2026-07-21 | 1.56 | 1.59 | 1.59 | 1.56 | 8262456 |
| 2026-07-22 | 1.59 | 1.59 | 1.6 | 1.58 | 7479387 |
| 2026-07-23 | 1.6 | 1.59 | 1.6 | 1.58 | 5701797 |
| 2026-07-24 | 1.56 | 1.57 | 1.57 | 1.56 | 5290197 |
| 2026-07-27 | 1.57 | 1.58 | 1.58 | 1.56 | 6186813 |
| 2026-07-28 | 1.55 | 1.53 | 1.55 | 1.53 | 6734928 |
| 2026-07-29 | 1.54 | 1.54 | 1.54 | 1.53 | 6979127 |
| 2026-07-30 | 1.53 | 1.52 | 1.53 | 1.51 | 6484648 |
| 2026-07-31 | 1.57 | 1.57 | 1.59 | 1.57 | 11789918 |
| 2026-08-03 | 1.58 | 1.59 | 1.6 | 1.58 | 5617917 |
| 2026-08-04 | 1.62 | 1.63 | 1.63 | 1.62 | 5877691 |
| 2026-08-05 | 1.68 | 1.69 | 1.69 | 1.67 | 7599331 |
| 2026-08-06 | 1.67 | 1.67 | 1.68 | 1.66 | 5543044 |
| 2026-08-07 | 1.67 | 1.69 | 1.69 | 1.66 | 5484655 |