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 |
| 2018-07-17 | 000511 | 0.68 | 0.6 | 0.64 | 0.61 | -4.69% | 81.26 | -- |
| 2018-07-16 | 000511 | 0.69 | 0.64 | 0.68 | 0.64 | -9.86% | 76.43 | -- |
| 2018-07-13 | 000511 | 0.79 | 0.71 | 0.78 | 0.71 | -10.13% | 63.14 | 卖点 |
| 2018-07-12 | 000511 | 0.81 | 0.77 | 0.8 | 0.79 | -1.25% | 36.08 | -- |
| 2018-07-11 | 000511 | 0.8 | 0.77 | 0.79 | 0.8 | 0% | 36.41 | 买点 |
| 2018-07-10 | 000511 | 0.82 | 0.76 | 0.8 | 0.8 | 1.27% | 58.3 | -- |
| 2018-07-09 | 000511 | 0.79 | 0.76 | 0.76 | 0.79 | 5.33% | 31.29 | -- |
| 2018-07-06 | 000511 | 0.8 | 0.74 | 0.78 | 0.75 | -3.85% | 35.56 | -- |
| 2018-07-05 | 000511 | 0.83 | 0.77 | 0.82 | 0.78 | -4.88% | 38.59 | -- |
| 2018-07-04 | 000511 | 0.85 | 0.79 | 0.79 | 0.82 | 3.8% | 55.88 | -- |
| 2018-07-03 | 000511 | 0.8 | 0.77 | 0.78 | 0.79 | 1.28% | 31.92 | -- |
| 2018-07-02 | 000511 | 0.82 | 0.76 | 0.8 | 0.78 | -1.27% | 51.82 | -- |
| 2018-06-29 | 000511 | 0.87 | 0.79 | 0.82 | 0.79 | -10.23% | 115.47 | -- |
| 2018-06-28 | 000511 | 0.94 | 0.88 | 0.88 | 0.88 | -10.2% | 94.39 | -- |
| 2018-06-27 | 000511 | 0.98 | 0.98 | 0.98 | 0.98 | -10.09% | 73.55 | -- |
| 2018-06-26 | 000511 | 1.09 | 1.09 | 1.09 | 1.09 | -9.92% | 4.43 | -- |
| 2018-06-25 | 000511 | 1.21 | 1.21 | 1.21 | 1.21 | -9.7% | 0.03 | -- |
| 2018-06-22 | 000511 | 1.34 | 1.34 | 1.34 | 1.34 | -10.07% | 0.03 | -- |
| 2018-06-21 | 000511 | 1.49 | 1.49 | 1.49 | 1.49 | -10.24% | 0.01 | -- |
| 2018-06-20 | 000511 | 1.66 | 1.66 | 1.66 | 1.66 | -9.78% | 0.01 | -- |
| 2018-06-19 | 000511 | 1.84 | 1.84 | 1.84 | 1.84 | -9.8% | 0 | -- |
| 2018-06-15 | 000511 | 2.04 | 2.04 | 2.04 | 2.04 | -10.13% | 0.02 | -- |
| 2018-06-14 | 000511 | 2.27 | 2.27 | 2.27 | 2.27 | -9.92% | 0 | -- |
| 2018-06-13 | 000511 | 2.52 | 2.52 | 2.52 | 2.52 | -10% | 0 | -- |
| 2018-06-12 | 000511 | 2.8 | 2.8 | 2.8 | 2.8 | -9.97% | 0 | -- |
| 2018-06-11 | 000511 | 3.11 | 3.11 | 3.11 | 3.11 | -10.12% | 0 | -- |
| 2018-06-08 | 000511 | 3.46 | 3.46 | 3.46 | 3.46 | -9.9% | 0 | -- |
| 2018-06-07 | 000511 | 3.84 | 3.84 | 3.84 | 3.84 | -10.07% | 0.02 | -- |
| 2018-06-06 | 000511 | 4.27 | 4.27 | 4.27 | 4.27 | -9.92% | 0 | -- |
| 2018-06-05 | 000511 | 4.74 | 4.74 | 4.74 | 4.74 | -10.06% | 0 | -- |
| 2017-04-28 | 000511 | 5.27 | 5.27 | 5.27 | 5.27 | -5.05% | 14.12 | -- |
| 2017-04-27 | 000511 | 5.56 | 5.24 | 5.5 | 5.55 | 0.54% | 21.89 | -- |
| 2017-04-26 | 000511 | 5.66 | 5.48 | 5.52 | 5.52 | 0% | 14.95 | -- |
| 2017-04-25 | 000511 | 5.61 | 5.34 | 5.37 | 5.52 | 3.37% | 19.79 | -- |
| 2017-04-24 | 000511 | 5.66 | 5.33 | 5.63 | 5.34 | -4.47% | 19.09 | -- |
| 2017-04-21 | 000511 | 5.69 | 5.44 | 5.51 | 5.59 | 1.82% | 21.15 | -- |
| 2017-04-20 | 000511 | 5.56 | 5.38 | 5.48 | 5.49 | 0.55% | 14.99 | -- |
| 2017-04-19 | 000511 | 5.65 | 5.38 | 5.62 | 5.46 | -2.85% | 22.05 | -- |
| 2017-04-18 | 000511 | 5.81 | 5.58 | 5.7 | 5.62 | -1.4% | 18.89 | -- |
| 2017-04-17 | 000511 | 5.87 | 5.67 | 5.85 | 5.7 | -4.52% | 26.77 | -- |
| 2017-04-14 | 000511 | 6.15 | 5.97 | 6.03 | 5.97 | -1.49% | 22.62 | -- |
| 2017-04-13 | 000511 | 6.18 | 6.02 | 6.05 | 6.06 | -0.66% | 21.2 | -- |
| 2017-04-12 | 000511 | 6.24 | 5.74 | 5.9 | 6.1 | 2.69% | 41.74 | -- |
| 2017-04-11 | 000511 | 6.16 | 5.86 | 6.15 | 5.94 | -3.73% | 61.93 | -- |
| 2017-04-10 | 000511 | 6.43 | 6.13 | 6.37 | 6.17 | -3.14% | 33.85 | -- |
| 2017-04-07 | 000511 | 6.5 | 6.34 | 6.38 | 6.37 | 0.47% | 25.34 | -- |
| 2017-04-06 | 000511 | 6.4 | 6.3 | 6.35 | 6.34 | -0.63% | 20.44 | -- |
| 2017-04-05 | 000511 | 6.45 | 6.21 | 6.23 | 6.38 | 1.75% | 26.29 | -- |
| 2017-03-31 | 000511 | 6.28 | 6.13 | 6.19 | 6.27 | 1.46% | 23.78 | -- |
| 2017-03-30 | 000511 | 6.32 | 6.08 | 6.19 | 6.18 | -0.48% | 43.26 | -- |
| 2017-03-29 | 000511 | 6.57 | 6.21 | 6.5 | 6.21 | -5.05% | 42.6 | -- |
| 2017-03-28 | 000511 | 6.63 | 6.42 | 6.42 | 6.54 | 0.62% | 27.93 | -- |
| 2017-03-27 | 000511 | 6.64 | 6.4 | 6.63 | 6.5 | -2.84% | 40.1 | -- |
| 2017-03-24 | 000511 | 6.78 | 6.61 | 6.74 | 6.69 | -1.04% | 29.89 | 卖点 |
| 2017-03-23 | 000511 | 6.95 | 6.6 | 6.89 | 6.76 | -1.74% | 42.11 | -- |
| 2017-03-22 | 000511 | 6.93 | 6.76 | 6.8 | 6.88 | -0.15% | 31.74 | -- |
| 2017-03-21 | 000511 | 7.11 | 6.83 | 7 | 6.89 | -1.57% | 49.44 | -- |
| 2017-03-20 | 000511 | 7 | 6.78 | 6.84 | 7 | 3.24% | 54.01 | -- |
| 2017-03-17 | 000511 | 6.99 | 6.69 | 6.7 | 6.78 | 1.35% | 59.74 | -- |