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 |
| 2019-05-07 | 000418 | 57.39 | 54.3 | 54.34 | 57.39 | 7.33% | 7.58 | 买点 |
| 2019-05-06 | 000418 | 55.38 | 53.47 | 54.85 | 53.47 | -7.25% | 6.2 | -- |
| 2019-04-30 | 000418 | 58.43 | 56 | 56 | 57.65 | 2.95% | 4.22 | -- |
| 2019-04-29 | 000418 | 57.45 | 54.02 | 54.5 | 56 | 2.75% | 4.32 | -- |
| 2019-04-26 | 000418 | 57.29 | 54.48 | 56.16 | 54.5 | -2.96% | 2.67 | -- |
| 2019-04-25 | 000418 | 57.85 | 55.31 | 57.85 | 56.16 | -3.01% | 2.51 | -- |
| 2019-04-24 | 000418 | 58.36 | 57.1 | 57.88 | 57.9 | 0.03% | 1.76 | -- |
| 2019-04-23 | 000418 | 58.7 | 56.99 | 57.8 | 57.88 | -2.31% | 2.9 | 卖点 |
| 2019-04-22 | 000418 | 61.6 | 58.2 | 61.4 | 59.25 | -3.5% | 3.29 | -- |
| 2019-04-19 | 000418 | 61.91 | 57.98 | 59.8 | 61.4 | 2.42% | 3.17 | -- |
| 2019-04-18 | 000418 | 60.57 | 58.36 | 58.36 | 59.95 | 3.34% | 3.67 | 买点 |
| 2019-04-17 | 000418 | 58.65 | 57.58 | 58.11 | 58.01 | -0.12% | 2.37 | -- |
| 2019-04-16 | 000418 | 58.17 | 56 | 57.02 | 58.08 | 1.81% | 2.83 | -- |
| 2019-04-15 | 000418 | 59.36 | 56.98 | 58.97 | 57.05 | -0.44% | 2.4 | -- |
| 2019-04-12 | 000418 | 58.56 | 54.43 | 58.14 | 57.3 | -1.92% | 2.2 | 卖点 |
| 2019-04-11 | 000418 | 60.98 | 57.94 | 60.5 | 58.42 | -2.94% | 3 | -- |
| 2019-04-10 | 000418 | 61 | 58.86 | 60.5 | 60.19 | -0.92% | 2.86 | -- |
| 2019-04-09 | 000418 | 62.32 | 59.31 | 61.5 | 60.75 | 1.25% | 3.06 | -- |
| 2019-04-08 | 000418 | 61.5 | 59.21 | 59.4 | 60 | 0.87% | 4.73 | -- |
| 2019-04-04 | 000418 | 59.87 | 57.13 | 57.79 | 59.48 | 2.96% | 4.35 | -- |
| 2019-04-03 | 000418 | 58.3 | 55.99 | 56 | 57.77 | 2% | 3.39 | -- |
| 2019-04-02 | 000418 | 58.1 | 56.25 | 57.97 | 56.64 | -3.01% | 4.39 | -- |
| 2019-04-01 | 000418 | 58.62 | 53.15 | 53.15 | 58.4 | 10.33% | 8.56 | -- |
| 2019-03-29 | 000418 | 53.2 | 51.11 | 51.5 | 52.93 | 3.4% | 3.87 | 买点 |
| 2019-03-28 | 000418 | 51.91 | 50.86 | 51.81 | 51.19 | -1.25% | 1.94 | -- |
| 2019-03-27 | 000418 | 52 | 50 | 50.25 | 51.84 | 3.97% | 3.21 | -- |
| 2019-03-26 | 000418 | 51.17 | 49.58 | 51 | 49.86 | -1.5% | 2.06 | -- |
| 2019-03-25 | 000418 | 51.75 | 50.61 | 51.6 | 50.62 | -3.47% | 2.55 | 卖点 |
| 2019-03-22 | 000418 | 52.8 | 51.8 | 52.36 | 52.44 | 0.17% | 2.22 | -- |
| 2019-03-21 | 000418 | 52.86 | 51.85 | 52.64 | 52.35 | -0.96% | 2.97 | -- |
| 2019-03-20 | 000418 | 53.28 | 52.28 | 53.27 | 52.86 | -0.79% | 3.44 | -- |
| 2019-03-19 | 000418 | 53.97 | 52.72 | 53.61 | 53.28 | -0.36% | 4.01 | -- |
| 2019-03-18 | 000418 | 54.04 | 52 | 52.1 | 53.47 | -0.43% | 8.28 | -- |
| 2019-03-15 | 000418 | 54.69 | 52.22 | 52.47 | 53.7 | 6.76% | 14.68 | 买点 |
| 2019-03-14 | 000418 | 51.12 | 49.67 | 50 | 50.3 | -0.32% | 2.4 | -- |
| 2019-03-13 | 000418 | 50.46 | 48.89 | 50.1 | 50.46 | 1.75% | 2.11 | -- |
| 2019-03-12 | 000418 | 51.12 | 49 | 51 | 49.59 | -1.55% | 2.75 | -- |
| 2019-03-11 | 000418 | 50.65 | 49.65 | 49.65 | 50.37 | 1.45% | 1.73 | -- |
| 2019-03-08 | 000418 | 50.62 | 49.53 | 50.43 | 49.65 | -3.05% | 2.7 | -- |
| 2019-03-07 | 000418 | 52.95 | 50.57 | 52.5 | 51.21 | -3.36% | 2.86 | 卖点 |
| 2019-03-06 | 000418 | 53.39 | 52.2 | 52.9 | 52.99 | 0.08% | 2.4 | -- |
| 2019-03-05 | 000418 | 53.49 | 52.1 | 52.4 | 52.95 | 1.57% | 2.12 | -- |
| 2019-03-04 | 000418 | 53.78 | 51.84 | 52.1 | 52.13 | 0.64% | 4.33 | -- |
| 2019-03-01 | 000418 | 51.95 | 51.31 | 51.55 | 51.8 | 0.88% | 3.35 | -- |
| 2019-02-28 | 000418 | 51.98 | 51.09 | 51.6 | 51.35 | -1.23% | 2.96 | -- |
| 2019-02-27 | 000418 | 52.4 | 51.41 | 51.93 | 51.99 | 0.08% | 2.96 | -- |
| 2019-02-26 | 000418 | 52.59 | 51.62 | 52.28 | 51.95 | -1.81% | 2.93 | -- |
| 2019-02-25 | 000418 | 53 | 50.3 | 51 | 52.91 | 5.82% | 6.44 | -- |
| 2019-02-22 | 000418 | 50.25 | 48.61 | 50.25 | 50 | -0.4% | 2.77 | -- |
| 2019-02-21 | 000418 | 51.8 | 50.15 | 51.6 | 50.2 | -0.18% | 3.66 | -- |
| 2019-02-19 | 000418 | 51.29 | 49.45 | 50.52 | 50.29 | 0.28% | 2.83 | -- |
| 2019-02-18 | 000418 | 50.34 | 49.05 | 49.05 | 50.15 | 2.98% | 2.93 | -- |
| 2019-02-15 | 000418 | 50.66 | 48.56 | 50.66 | 48.7 | -4.02% | 2.67 | -- |
| 2019-02-14 | 000418 | 51.08 | 49.43 | 49.47 | 50.74 | 2.36% | 3.19 | -- |
| 2019-02-13 | 000418 | 49.89 | 48.71 | 49.42 | 49.57 | 0.06% | 3.04 | -- |
| 2019-02-12 | 000418 | 49.99 | 48.6 | 49.3 | 49.54 | 0.34% | 3.34 | -- |
| 2019-02-11 | 000418 | 49.58 | 47.19 | 47.19 | 49.37 | 5% | 2.42 | -- |
| 2019-02-01 | 000418 | 47.28 | 45.79 | 46.65 | 47.02 | 2% | 2.08 | -- |
| 2019-01-31 | 000418 | 46.23 | 44.53 | 45.77 | 46.1 | 2.67% | 2.43 | -- |