sz159992
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 | 0.8 | 0.8 | 0.81 | 0.79 | 9853532 |
| 2026-05-18 | 0.8 | 0.78 | 0.8 | 0.78 | 7652959 |
| 2026-05-19 | 0.78 | 0.79 | 0.79 | 0.78 | 6506636 |
| 2026-05-20 | 0.78 | 0.79 | 0.79 | 0.78 | 5733438 |
| 2026-05-21 | 0.79 | 0.79 | 0.81 | 0.79 | 11723889 |
| 2026-05-22 | 0.8 | 0.78 | 0.8 | 0.78 | 7541571 |
| 2026-05-25 | 0.78 | 0.77 | 0.78 | 0.76 | 8454061 |
| 2026-05-26 | 0.77 | 0.77 | 0.77 | 0.76 | 6357055 |
| 2026-05-27 | 0.77 | 0.77 | 0.77 | 0.75 | 10327421 |
| 2026-05-28 | 0.76 | 0.75 | 0.77 | 0.75 | 9297167 |
| 2026-05-29 | 0.75 | 0.77 | 0.78 | 0.75 | 10682022 |
| 2026-06-01 | 0.77 | 0.76 | 0.78 | 0.75 | 11450933 |
| 2026-06-02 | 0.76 | 0.75 | 0.76 | 0.74 | 7650154 |
| 2026-06-03 | 0.74 | 0.73 | 0.74 | 0.73 | 7585005 |
| 2026-06-04 | 0.73 | 0.72 | 0.74 | 0.72 | 6649956 |
| 2026-06-05 | 0.73 | 0.72 | 0.74 | 0.72 | 8002872 |
| 2026-06-08 | 0.72 | 0.71 | 0.73 | 0.7 | 9284900 |
| 2026-06-09 | 0.71 | 0.71 | 0.71 | 0.7 | 6983297 |
| 2026-06-10 | 0.71 | 0.72 | 0.72 | 0.71 | 7463128 |
| 2026-06-11 | 0.72 | 0.72 | 0.72 | 0.71 | 3998409 |
| 2026-06-12 | 0.72 | 0.74 | 0.74 | 0.71 | 7894260 |
| 2026-06-15 | 0.74 | 0.73 | 0.74 | 0.73 | 6601362 |
| 2026-06-16 | 0.73 | 0.72 | 0.73 | 0.72 | 5150645 |
| 2026-06-17 | 0.72 | 0.71 | 0.72 | 0.71 | 4593636 |
| 2026-06-18 | 0.71 | 0.74 | 0.75 | 0.71 | 11095964 |
| 2026-06-22 | 0.73 | 0.74 | 0.74 | 0.71 | 10263888 |
| 2026-06-23 | 0.74 | 0.75 | 0.77 | 0.74 | 13788422 |
| 2026-06-24 | 0.76 | 0.77 | 0.79 | 0.75 | 14486925 |
| 2026-06-25 | 0.76 | 0.78 | 0.78 | 0.75 | 12311603 |
| 2026-06-26 | 0.78 | 0.75 | 0.78 | 0.75 | 9646207 |
| 2026-06-29 | 0.76 | 0.82 | 0.82 | 0.75 | 22338805 |
| 2026-06-30 | 0.82 | 0.8 | 0.82 | 0.8 | 13997457 |
| 2026-07-01 | 0.8 | 0.84 | 0.84 | 0.77 | 23592829 |
| 2026-07-02 | 0.84 | 0.84 | 0.86 | 0.83 | 18005610 |
| 2026-07-03 | 0.85 | 0.86 | 0.86 | 0.83 | 18103249 |
| 2026-07-06 | 0.86 | 0.87 | 0.91 | 0.85 | 23763685 |
| 2026-07-07 | 0.86 | 0.83 | 0.86 | 0.83 | 18894241 |
| 2026-07-08 | 0.83 | 0.81 | 0.85 | 0.81 | 14292586 |
| 2026-07-09 | 0.8 | 0.83 | 0.84 | 0.8 | 14242969 |
| 2026-07-10 | 0.82 | 0.86 | 0.87 | 0.82 | 16832706 |
| 2026-07-13 | 0.86 | 0.85 | 0.86 | 0.84 | 12337638 |
| 2026-07-14 | 0.84 | 0.88 | 0.88 | 0.83 | 17804049 |
| 2026-07-15 | 0.87 | 0.91 | 0.93 | 0.87 | 28621018 |
| 2026-07-16 | 0.9 | 0.91 | 0.93 | 0.88 | 20930779 |
| 2026-07-17 | 0.9 | 0.84 | 0.9 | 0.84 | 23995024 |
| 2026-07-20 | 0.83 | 0.87 | 0.88 | 0.83 | 16248394 |
| 2026-07-21 | 0.86 | 0.88 | 0.88 | 0.85 | 15444512 |
| 2026-07-22 | 0.87 | 0.88 | 0.9 | 0.87 | 15519309 |
| 2026-07-23 | 0.87 | 0.88 | 0.89 | 0.86 | 12378921 |
| 2026-07-24 | 0.87 | 0.84 | 0.87 | 0.84 | 13570377 |
| 2026-07-27 | 0.83 | 0.86 | 0.87 | 0.83 | 12658580 |
| 2026-07-28 | 0.85 | 0.84 | 0.86 | 0.84 | 9173757 |
| 2026-07-29 | 0.85 | 0.85 | 0.86 | 0.83 | 9632119 |
| 2026-07-30 | 0.85 | 0.83 | 0.85 | 0.82 | 12321540 |
| 2026-07-31 | 0.83 | 0.84 | 0.85 | 0.83 | 10133462 |
| 2026-08-03 | 0.84 | 0.83 | 0.85 | 0.83 | 9320895 |
| 2026-08-04 | 0.84 | 0.86 | 0.86 | 0.84 | 14485873 |
| 2026-08-05 | 0.86 | 0.87 | 0.87 | 0.85 | 10666588 |
| 2026-08-06 | 0.87 | 0.85 | 0.88 | 0.85 | 10978196 |
| 2026-08-07 | 0.85 | 0.91 | 0.91 | 0.85 | 21214623 |