新股暂无数据，请耐心等待
新股暂无数据，请耐心等待
| 日期 | 股票代码 | 当日最高 | 当日最低 | 开盘价 | 收盘价 | 涨跌幅 | 成交量(万手) | 买卖点提示 |
| 2020-01-06 | 000018 | 0.28 | 0.26 | 0.27 | 0.27 | 0% | 58.57 | -- |
| 2020-01-03 | 000018 | 0.28 | 0.26 | 0.27 | 0.27 | 0% | 55.27 | -- |
| 2020-01-02 | 000018 | 0.28 | 0.26 | 0.27 | 0.27 | 0% | 44.81 | -- |
| 2019-12-31 | 000018 | 0.27 | 0.26 | 0.27 | 0.27 | 0% | 19.93 | -- |
| 2019-12-30 | 000018 | 0.28 | 0.26 | 0.27 | 0.27 | 0% | 29.76 | -- |
| 2019-12-27 | 000018 | 0.29 | 0.27 | 0.27 | 0.27 | 0% | 68.39 | -- |
| 2019-12-26 | 000018 | 0.28 | 0.26 | 0.26 | 0.27 | 3.85% | 48.17 | -- |
| 2019-12-25 | 000018 | 0.27 | 0.25 | 0.26 | 0.26 | -3.7% | 38.12 | -- |
| 2019-12-24 | 000018 | 0.28 | 0.26 | 0.27 | 0.27 | 0% | 41.17 | -- |
| 2019-12-23 | 000018 | 0.28 | 0.26 | 0.27 | 0.27 | 3.85% | 61.21 | -- |
| 2019-12-20 | 000018 | 0.26 | 0.25 | 0.26 | 0.26 | 4% | 32.98 | 买点 |
| 2019-12-19 | 000018 | 0.26 | 0.25 | 0.25 | 0.25 | 0% | 17.31 | -- |
| 2019-12-18 | 000018 | 0.26 | 0.24 | 0.25 | 0.25 | 0% | 40.54 | -- |
| 2019-12-17 | 000018 | 0.26 | 0.24 | 0.25 | 0.25 | 0% | 44.84 | -- |
| 2019-12-16 | 000018 | 0.26 | 0.24 | 0.25 | 0.25 | 0% | 40.72 | -- |
| 2019-12-13 | 000018 | 0.25 | 0.24 | 0.24 | 0.25 | 4.17% | 20.44 | -- |
| 2019-12-12 | 000018 | 0.26 | 0.24 | 0.25 | 0.24 | -4% | 52.2 | -- |
| 2019-12-11 | 000018 | 0.26 | 0.25 | 0.26 | 0.25 | -3.85% | 41.49 | -- |
| 2019-12-10 | 000018 | 0.27 | 0.25 | 0.26 | 0.26 | 0% | 78.91 | -- |
| 2019-12-09 | 000018 | 0.28 | 0.26 | 0.26 | 0.26 | -10.34% | 93.37 | -- |
| 2019-12-06 | 000018 | 0.29 | 0.29 | 0.29 | 0.29 | -9.38% | 1.24 | -- |
| 2019-12-05 | 000018 | 0.32 | 0.32 | 0.32 | 0.32 | -11.11% | 1.05 | -- |
| 2019-12-04 | 000018 | 0.36 | 0.36 | 0.36 | 0.36 | -10% | 0.03 | -- |
| 2019-12-03 | 000018 | 0.4 | 0.4 | 0.4 | 0.4 | -9.09% | 0.02 | -- |
| 2019-12-02 | 000018 | 0.44 | 0.44 | 0.44 | 0.44 | -10.2% | 0.07 | -- |
| 2019-11-29 | 000018 | 0.49 | 0.49 | 0.49 | 0.49 | -9.26% | 0.56 | -- |
| 2019-11-28 | 000018 | 0.54 | 0.54 | 0.54 | 0.54 | -10% | 0 | -- |
| 2019-11-27 | 000018 | 0.6 | 0.6 | 0.6 | 0.6 | -10.45% | 0 | -- |
| 2019-11-26 | 000018 | 0.67 | 0.67 | 0.67 | 0.67 | -9.46% | 0.02 | -- |
| 2019-11-25 | 000018 | 0.74 | 0.74 | 0.74 | 0.74 | -9.76% | 0 | -- |
| 2019-10-30 | 000018 | 0.82 | 0.82 | 0.82 | 0.82 | -4.65% | 3.52 | -- |
| 2019-10-29 | 000018 | 0.86 | 0.86 | 0.86 | 0.86 | -4.44% | 13.03 | -- |
| 2019-10-28 | 000018 | 0.95 | 0.9 | 0.91 | 0.9 | -5.26% | 38.24 | 卖点 |
| 2019-10-25 | 000018 | 0.97 | 0.94 | 0.97 | 0.95 | -2.06% | 33.41 | -- |
| 2019-10-24 | 000018 | 0.97 | 0.93 | 0.93 | 0.97 | 5.43% | 31.27 | 买点 |
| 2019-10-23 | 000018 | 0.92 | 0.88 | 0.9 | 0.92 | 4.55% | 0 | 卖点 |
| 2019-10-22 | 000018 | 0.91 | 0.86 | 0.9 | 0.88 | -2.22% | 0 | 卖点 |
| 2019-10-21 | 000018 | 0.91 | 0.86 | 0.9 | 0.9 | 0% | 19.84 | 卖点 |
| 2019-10-18 | 000018 | 0.92 | 0.88 | 0.88 | 0.9 | 1.12% | 0 | 卖点 |
| 2019-10-17 | 000018 | 0.93 | 0.89 | 0.92 | 0.89 | -5.32% | 32.78 | -- |
| 2019-10-16 | 000018 | 0.97 | 0.93 | 0.95 | 0.94 | -1.05% | 18.03 | -- |
| 2019-10-15 | 000018 | 0.96 | 0.93 | 0.94 | 0.95 | 0% | 15.23 | -- |
| 2019-10-14 | 000018 | 0.97 | 0.92 | 0.93 | 0.95 | 3.26% | 28.78 | -- |
| 2019-10-11 | 000018 | 0.94 | 0.91 | 0.93 | 0.92 | -1.08% | 14 | -- |
| 2019-10-10 | 000018 | 0.94 | 0.91 | 0.92 | 0.93 | 1.09% | 11.42 | -- |
| 2019-10-09 | 000018 | 0.93 | 0.89 | 0.92 | 0.92 | -1.08% | 21.35 | -- |
| 2019-10-08 | 000018 | 0.95 | 0.93 | 0.95 | 0.93 | -2.11% | 13.15 | -- |
| 2019-09-30 | 000018 | 0.97 | 0.94 | 0.95 | 0.95 | -2.06% | 16.34 | 卖点 |
| 2019-09-27 | 000018 | 1 | 0.96 | 0.98 | 0.97 | -1.02% | 25.33 | 买点 |
| 2019-09-26 | 000018 | 1.03 | 0.97 | 1.02 | 0.98 | -3.92% | 0 | 卖点 |
| 2019-09-25 | 000018 | 1.04 | 0.99 | 1.02 | 1.02 | -1.92% | 66.92 | 买点 |
| 2019-09-24 | 000018 | 1.04 | 1.04 | 1.04 | 1.04 | 5.05% | 0 | 卖点 |
| 2019-09-23 | 000018 | 0.99 | 0.99 | 0.99 | 0.99 | 5.32% | 11.33 | 买点 |
| 2019-09-20 | 000018 | 0.95 | 0.89 | 0.9 | 0.94 | 0% | 57.85 | -- |
| 2019-09-19 | 000018 | 0.95 | 0.86 | 0.9 | 0.94 | 3.3% | 85.74 | -- |
| 2019-09-18 | 000018 | 0.95 | 0.9 | 0.92 | 0.91 | -4.21% | 42.64 | -- |
| 2019-09-17 | 000018 | 0.97 | 0.94 | 0.95 | 0.95 | 0% | 14.76 | -- |
| 2019-09-16 | 000018 | 0.97 | 0.94 | 0.95 | 0.95 | 0% | 10.59 | -- |
| 2019-09-12 | 000018 | 0.97 | 0.92 | 0.96 | 0.95 | -1.04% | 16.02 | -- |