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 |
| 2014-12-09 | 000562 | 30.86 | 28.5 | 30 | 30.5 | 8.73% | 0 | 卖点 |
| 2014-12-08 | 000562 | 28.05 | 26.23 | 27.67 | 28.05 | 10% | 0 | 卖点 |
| 2014-12-05 | 000562 | 25.5 | 24.44 | 25.5 | 25.5 | 10.01% | 0 | 卖点 |
| 2014-12-04 | 000562 | 23.18 | 21.32 | 21.53 | 23.18 | 10.01% | 0 | 卖点 |
| 2014-12-03 | 000562 | 21.07 | 20.71 | 21.07 | 21.07 | 10.03% | 0 | 卖点 |
| 2014-12-02 | 000562 | 19.15 | 17.5 | 17.6 | 19.15 | 9.99% | 0 | 卖点 |
| 2014-12-01 | 000562 | 18.2 | 17.27 | 17.58 | 17.41 | -0.85% | 0 | 卖点 |
| 2014-11-28 | 000562 | 17.87 | 17.23 | 17.68 | 17.56 | -1.29% | 0 | 卖点 |
| 2014-11-27 | 000562 | 17.95 | 16.8 | 17.32 | 17.79 | 3.73% | 0 | 卖点 |
| 2014-11-26 | 000562 | 17.58 | 16.78 | 16.82 | 17.15 | 3% | 0 | 卖点 |
| 2014-11-25 | 000562 | 17.15 | 16.24 | 16.46 | 16.65 | 0.48% | 0 | 卖点 |
| 2014-11-24 | 000562 | 16.99 | 15.8 | 16.11 | 16.57 | 5.07% | 0 | 卖点 |
| 2014-11-21 | 000562 | 15.95 | 14.86 | 14.95 | 15.77 | 5.48% | 0 | 卖点 |
| 2014-11-20 | 000562 | 15.14 | 14.72 | 14.8 | 14.95 | 0.74% | 0 | 卖点 |
| 2014-11-19 | 000562 | 15.22 | 14.71 | 14.71 | 14.84 | 0.88% | 0 | 卖点 |
| 2014-11-18 | 000562 | 15.18 | 14.63 | 15.05 | 14.71 | -2.78% | 0 | 卖点 |
| 2014-11-17 | 000562 | 15.69 | 15.02 | 15.53 | 15.13 | -2.26% | 0 | 卖点 |
| 2014-11-14 | 000562 | 15.85 | 15.35 | 15.61 | 15.48 | -3.37% | 0 | 卖点 |
| 2014-11-13 | 000562 | 16.35 | 15.11 | 15.26 | 16.02 | 5.05% | 0 | 卖点 |
| 2014-11-12 | 000562 | 15.28 | 14.54 | 14.8 | 15.25 | 2.42% | 0 | 卖点 |
| 2014-11-11 | 000562 | 15.75 | 14.5 | 15.24 | 14.89 | -1.26% | 0 | 卖点 |
| 2014-11-10 | 000562 | 15.32 | 14.68 | 15.23 | 15.08 | 1.82% | 0 | 卖点 |
| 2014-11-07 | 000562 | 15.62 | 14.57 | 14.65 | 14.81 | 1.51% | 0 | 卖点 |
| 2014-11-06 | 000562 | 14.89 | 14.37 | 14.89 | 14.59 | -2.47% | 0 | 卖点 |
| 2014-11-05 | 000562 | 15.5 | 14.35 | 15 | 14.96 | 5.72% | 0 | 卖点 |
| 2014-10-29 | 000562 | 14.48 | 13.45 | 13.65 | 14.15 | 4.35% | 0 | 卖点 |
| 2014-10-28 | 000562 | 13.56 | 12.8 | 12.8 | 13.56 | 6.69% | 0 | 卖点 |
| 2014-10-27 | 000562 | 13.03 | 12.65 | 13.03 | 12.71 | -4% | 0 | 卖点 |
| 2014-10-24 | 000562 | 13.38 | 13.18 | 13.27 | 13.24 | 0.23% | 0 | 卖点 |
| 2014-10-23 | 000562 | 13.48 | 13.11 | 13.14 | 13.21 | 0.3% | 0 | 卖点 |
| 2014-10-22 | 000562 | 13.66 | 13.15 | 13.44 | 13.17 | -2.59% | 0 | 卖点 |
| 2014-10-21 | 000562 | 14.01 | 13.51 | 13.74 | 13.52 | -1.82% | 0 | 卖点 |
| 2014-10-20 | 000562 | 13.84 | 13.53 | 13.75 | 13.77 | 0.15% | 0 | 卖点 |
| 2014-10-17 | 000562 | 13.93 | 13.16 | 13.7 | 13.75 | 0.29% | 0 | 卖点 |
| 2014-10-16 | 000562 | 14.07 | 13.69 | 13.95 | 13.71 | -2.63% | 0 | 卖点 |
| 2014-10-15 | 000562 | 14.32 | 13.2 | 13.33 | 14.08 | 6.18% | 0 | 卖点 |
| 2014-10-14 | 000562 | 13.52 | 12.83 | 12.87 | 13.26 | 3.35% | 0 | 卖点 |
| 2014-10-13 | 000562 | 12.88 | 12.57 | 12.81 | 12.83 | -0.93% | 0 | 卖点 |
| 2014-10-10 | 000562 | 13.18 | 12.25 | 12.3 | 12.95 | 4.77% | 0 | 卖点 |
| 2014-10-09 | 000562 | 12.38 | 12.13 | 12.19 | 12.36 | 1.56% | 0 | 卖点 |
| 2014-10-08 | 000562 | 12.22 | 12.11 | 12.17 | 12.17 | 0.16% | 0 | 卖点 |
| 2014-09-30 | 000562 | 12.25 | 12.12 | 12.24 | 12.15 | -0.25% | 0 | 卖点 |
| 2014-09-29 | 000562 | 12.28 | 12.12 | 12.19 | 12.18 | 1% | 0 | 卖点 |
| 2014-09-26 | 000562 | 12.17 | 11.99 | 12.03 | 12.06 | -0.41% | 0 | 卖点 |
| 2014-09-25 | 000562 | 12.41 | 12.05 | 12.36 | 12.11 | -1.94% | 0 | 卖点 |
| 2014-09-24 | 000562 | 12.44 | 11.86 | 11.88 | 12.35 | 3.69% | 0 | 卖点 |
| 2014-09-23 | 000562 | 11.99 | 11.72 | 11.78 | 11.91 | 1.1% | 0 | 卖点 |
| 2014-09-22 | 000562 | 11.9 | 11.76 | 11.82 | 11.78 | -0.42% | 0 | 卖点 |
| 2014-09-19 | 000562 | 11.88 | 11.72 | 11.73 | 11.83 | 0.42% | 0 | 卖点 |
| 2014-09-18 | 000562 | 11.94 | 11.67 | 11.72 | 11.78 | 0.34% | 0 | 卖点 |
| 2014-09-17 | 000562 | 11.84 | 11.63 | 11.81 | 11.74 | 0.17% | 0 | 卖点 |
| 2014-09-16 | 000562 | 12.24 | 11.7 | 12.08 | 11.72 | -2.82% | 0 | 卖点 |
| 2014-09-15 | 000562 | 12.13 | 12 | 12.13 | 12.06 | -0.66% | 0 | 卖点 |
| 2014-09-12 | 000562 | 12.18 | 12.02 | 12.07 | 12.14 | 0.33% | 0 | 卖点 |
| 2014-09-11 | 000562 | 12.35 | 12.07 | 12.1 | 12.1 | -0.41% | 0 | 卖点 |
| 2014-09-10 | 000562 | 12.21 | 11.96 | 12.05 | 12.15 | 0.5% | 0 | 卖点 |
| 2014-09-09 | 000562 | 12.28 | 12.06 | 12.28 | 12.09 | -1.39% | 0 | 卖点 |
| 2014-09-05 | 000562 | 12.45 | 12.18 | 12.34 | 12.26 | -0.08% | 0 | 卖点 |
| 2014-09-04 | 000562 | 12.38 | 12.14 | 12.23 | 12.27 | 0.66% | 0 | 卖点 |