新 希 望

000876
🏛️ 中国 →
9.84
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 9.77 9.79 9.76 9.79 1,832.9K
09:35 9.78 9.81 9.77 9.81 1,809.4K
09:40 9.80 9.82 9.80 9.80 1,184.0K
09:45 9.80 9.82 9.79 9.80 1,309.3K
09:50 9.80 9.82 9.79 9.79 1,115.0K
09:55 9.78 9.79 9.77 9.78 663.5K
10:00 9.79 9.81 9.77 9.79 816.5K
10:05 9.79 9.82 9.79 9.81 1,225.6K
10:10 9.80 9.83 9.80 9.82 589.7K
10:15 9.82 9.82 9.79 9.81 957.4K
10:20 9.81 9.82 9.80 9.81 487.3K
10:25 9.81 9.82 9.80 9.81 468.7K
10:30 9.81 9.82 9.80 9.81 364.8K
10:35 9.82 9.82 9.80 9.81 419.2K
10:40 9.82 9.82 9.81 9.81 219.3K
10:45 9.82 9.82 9.81 9.81 272.8K
10:50 9.81 9.82 9.81 9.82 522.1K
10:55 9.82 9.82 9.80 9.80 652.5K
11:00 9.80 9.82 9.80 9.82 380.6K
11:05 9.82 9.83 9.81 9.81 416.8K
11:10 9.81 9.82 9.80 9.80 423.0K
11:15 9.81 9.82 9.79 9.81 432.5K
11:20 9.80 9.81 9.79 9.79 278.0K
11:25 9.79 9.81 9.79 9.80 345.4K
11:30 9.80 9.80 9.80 9.80 0.2K
13:00 9.81 9.82 9.78 9.78 714.9K
13:05 9.79 9.79 9.78 9.79 91.7K
13:10 9.78 9.79 9.78 9.79 251.2K
13:15 9.79 9.79 9.77 9.78 709.2K
13:20 9.78 9.79 9.77 9.78 314.1K
13:25 9.78 9.78 9.77 9.78 359.0K
13:30 9.78 9.78 9.77 9.78 220.8K
13:35 9.78 9.79 9.77 9.79 406.5K
13:40 9.78 9.79 9.78 9.78 199.3K
13:45 9.78 9.79 9.78 9.79 261.8K
13:50 9.78 9.79 9.77 9.78 758.1K
13:55 9.78 9.78 9.77 9.77 167.7K
14:00 9.78 9.78 9.76 9.77 1,012.7K
14:05 9.77 9.78 9.76 9.78 366.1K
14:10 9.77 9.78 9.76 9.76 300.4K
14:15 9.77 9.78 9.76 9.77 381.9K
14:20 9.77 9.78 9.76 9.76 337.4K
14:25 9.76 9.77 9.76 9.77 415.7K
14:30 9.77 9.78 9.76 9.76 433.0K
14:35 9.77 9.77 9.73 9.74 3,133.9K
14:40 9.73 9.74 9.72 9.74 1,205.1K
14:45 9.73 9.75 9.73 9.73 1,110.4K
14:50 9.74 9.74 9.72 9.74 1,976.9K
14:55 9.73 9.74 9.72 9.73 662.5K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 9.70 9.84 9.57 9.84 52.9M
2025-09-26 9.76 9.83 9.72 9.74 33.2M
2025-09-25 9.88 9.89 9.74 9.78 45.3M
2025-09-24 9.79 9.90 9.77 9.90 31.8M
2025-09-23 9.90 9.98 9.71 9.83 45.9M
2025-09-22 9.87 9.94 9.81 9.91 34.7M
2025-09-19 9.96 10.01 9.89 9.93 39.2M
2025-09-18 10.14 10.17 9.92 9.97 54.8M
2025-09-17 10.25 10.33 10.11 10.14 38.1M
2025-09-16 10.44 10.50 10.12 10.27 60.2M
2025-09-15 10.37 10.58 10.30 10.52 61.4M
2025-09-12 10.38 10.46 10.32 10.36 57.4M
2025-09-11 10.21 10.61 10.16 10.44 102.1M
2025-09-10 10.19 10.24 9.98 10.19 55.6M
2025-09-09 10.29 10.33 10.16 10.24 71.7M
2025-09-08 9.83 10.31 9.83 10.30 150.4M
2025-09-05 9.71 9.77 9.57 9.76 35.6M
2025-09-04 9.60 9.75 9.56 9.71 47.0M
2025-09-03 9.76 9.82 9.56 9.60 48.8M
2025-09-02 9.80 9.87 9.71 9.76 47.7M
2025-09-01 9.89 9.99 9.75 9.80 72.1M
2025-08-29 10.08 10.18 9.86 9.88 63.7M
2025-08-28 10.11 10.16 9.88 10.07 55.3M
2025-08-27 10.25 10.47 10.10 10.12 81.4M
2025-08-26 10.07 10.41 10.00 10.28 76.4M
2025-08-25 9.99 10.08 9.94 10.08 49.5M
2025-08-22 10.08 10.08 9.88 9.99 38.9M
2025-08-21 9.92 10.07 9.88 9.96 58.7M
2025-08-20 9.83 9.88 9.77 9.86 33.0M
2025-08-19 9.74 9.90 9.71 9.83 44.4M
2025-08-18 9.67 9.78 9.66 9.74 31.7M
2025-08-15 9.59 9.67 9.57 9.66 22.1M
2025-08-14 9.73 9.78 9.60 9.61 30.2M
2025-08-13 9.73 9.74 9.67 9.73 26.0M
2025-08-12 9.76 9.81 9.70 9.72 21.0M
2025-08-11 9.78 9.80 9.69 9.76 21.5M
2025-08-08 9.73 9.79 9.72 9.77 21.6M
2025-08-07 9.74 9.76 9.65 9.72 18.2M
2025-08-06 9.69 9.75 9.63 9.74 20.5M
2025-08-05 9.61 9.69 9.61 9.68 20.1M
2025-08-04 9.56 9.61 9.53 9.60 20.9M
2025-08-01 9.63 9.69 9.58 9.61 22.7M
2025-07-31 9.87 9.88 9.60 9.62 44.5M
2025-07-30 9.84 9.95 9.79 9.87 30.5M
2025-07-29 9.95 9.97 9.78 9.86 32.1M
2025-07-28 10.00 10.02 9.92 9.96 28.4M
2025-07-25 10.14 10.17 10.01 10.02 31.9M
2025-07-24 10.06 10.15 9.99 10.15 47.6M
2025-07-23 10.34 10.41 10.10 10.15 78.9M
2025-07-22 9.87 10.20 9.83 10.16 65.0M
2025-07-21 9.74 9.90 9.72 9.88 36.5M
2025-07-18 9.70 9.75 9.67 9.73 21.4M
2025-07-17 9.70 9.75 9.63 9.68 20.8M
2025-07-16 9.71 9.76 9.66 9.68 22.1M
2025-07-15 9.82 9.87 9.64 9.73 38.8M
2025-07-14 9.77 9.86 9.72 9.82 28.5M
2025-07-11 9.73 9.95 9.70 9.80 47.5M
2025-07-10 9.67 9.79 9.67 9.74 43.1M
2025-07-09 9.57 9.73 9.56 9.62 43.1M
2025-07-08 9.53 9.61 9.43 9.60 31.2M
2025-07-07 9.46 9.53 9.42 9.51 18.6M
2025-07-04 9.46 9.51 9.43 9.48 23.6M
2025-07-03 9.44 9.53 9.41 9.46 27.8M
2025-07-02 9.38 9.44 9.35 9.44 25.2M
2025-07-01 9.39 9.43 9.36 9.38 15.2M
2025-06-30 9.40 9.43 9.36 9.38 18.6M
2025-06-27 9.40 9.47 9.40 9.41 15.3M
2025-06-26 9.45 9.46 9.39 9.41 16.7M
2025-06-25 9.42 9.46 9.36 9.46 18.0M
2025-06-24 9.31 9.41 9.28 9.40 18.2M
2025-06-23 9.31 9.31 9.21 9.28 18.5M
2025-06-20 9.30 9.41 9.30 9.32 22.2M
2025-06-19 9.44 9.46 9.27 9.29 26.0M
2025-06-18 9.56 9.57 9.43 9.45 25.1M
2025-06-17 9.57 9.63 9.55 9.59 16.0M
2025-06-16 9.58 9.59 9.51 9.57 19.9M
2025-06-13 9.67 9.70 9.58 9.60 26.8M
2025-06-12 9.72 9.74 9.63 9.69 33.4M
2025-06-11 9.54 9.83 9.52 9.78 62.2M
2025-06-10 9.60 9.66 9.48 9.53 25.8M
2025-06-09 9.52 9.67 9.50 9.64 27.5M
2025-06-06 9.53 9.59 9.50 9.55 15.9M
2025-06-05 9.65 9.66 9.50 9.53 26.6M
2025-06-04 9.69 9.69 9.60 9.66 22.2M
2025-06-03 9.51 9.69 9.51 9.69 34.5M
2025-05-30 9.39 9.69 9.39 9.58 51.6M
2025-05-29 9.37 9.43 9.35 9.43 17.1M
2025-05-28 9.50 9.52 9.37 9.39 20.9M
2025-05-27 9.46 9.62 9.46 9.52 26.8M
2025-05-26 9.38 9.73 9.32 9.56 45.7M
2025-05-23 9.49 9.55 9.38 9.38 24.0M
2025-05-22 9.58 9.59 9.48 9.49 26.1M
2025-05-21 9.65 9.69 9.60 9.60 18.8M
2025-05-20 9.64 9.72 9.57 9.66 25.9M
2025-05-19 9.63 9.67 9.57 9.64 18.5M
2025-05-16 9.58 9.64 9.50 9.64 27.7M
2025-05-15 9.74 9.75 9.60 9.60 25.8M
2025-05-14 9.72 9.76 9.63 9.75 24.3M
2025-05-13 9.67 9.72 9.64 9.71 28.5M
2025-05-12 9.63 9.66 9.56 9.66 32.7M
2025-05-09 9.76 9.82 9.64 9.67 32.8M
2025-05-08 9.78 9.78 9.67 9.76 26.3M
2025-05-07 9.82 9.85 9.73 9.78 39.6M
2025-05-06 9.61 9.76 9.59 9.76 35.7M
2025-04-30 9.66 9.74 9.58 9.59 36.7M
2025-04-29 9.64 9.72 9.62 9.66 26.7M
2025-04-28 9.80 9.80 9.65 9.67 27.4M
2025-04-25 9.86 9.91 9.75 9.76 33.0M
2025-04-24 9.85 9.96 9.82 9.86 30.3M
2025-04-23 10.05 10.08 9.85 9.88 51.3M
2025-04-22 10.00 10.16 9.98 10.04 39.5M
2025-04-21 9.97 10.05 9.89 10.05 37.5M
2025-04-18 10.05 10.05 9.89 9.97 35.3M
2025-04-17 10.02 10.12 9.97 10.05 37.0M
2025-04-16 10.10 10.14 9.93 10.08 53.9M
2025-04-15 10.19 10.30 10.03 10.17 66.4M
2025-04-14 10.20 10.38 10.18 10.22 83.2M
2025-04-11 10.56 10.59 10.18 10.25 122.2M
2025-04-10 10.30 10.90 10.22 10.67 171.5M
2025-04-09 11.06 11.88 10.62 10.65 255.4M
2025-04-08 10.21 11.19 9.58 11.04 240.8M
2025-04-07 9.85 10.65 9.65 10.20 218.0M
2025-04-03 9.50 9.78 9.44 9.73 81.0M
2025-04-02 9.37 9.42 9.30 9.32 12.8M
2025-04-01 9.27 9.42 9.27 9.40 20.7M
2025-03-31 9.30 9.38 9.21 9.26 22.0M
2025-03-28 9.47 9.48 9.34 9.38 16.3M
2025-03-27 9.49 9.54 9.42 9.47 17.2M
2025-03-26 9.43 9.60 9.41 9.51 31.6M
2025-03-25 9.37 9.44 9.32 9.44 18.7M
2025-03-24 9.37 9.40 9.27 9.38 24.3M
2025-03-21 9.54 9.63 9.31 9.41 42.6M
2025-03-20 9.65 9.69 9.58 9.59 21.9M
2025-03-19 9.70 9.71 9.63 9.65 17.7M
2025-03-18 9.75 9.77 9.65 9.69 25.8M
2025-03-17 9.75 9.88 9.74 9.77 38.4M
2025-03-14 9.62 9.74 9.59 9.71 36.2M
2025-03-13 9.81 9.88 9.60 9.65 37.6M
2025-03-12 9.95 9.95 9.81 9.82 38.0M
2025-03-11 9.72 10.02 9.64 9.97 63.3M
2025-03-10 9.98 9.99 9.75 9.83 48.4M
2025-03-07 9.65 9.94 9.58 9.79 61.0M
2025-03-06 9.55 9.69 9.52 9.67 41.7M
2025-03-05 9.75 9.75 9.51 9.58 34.2M
2025-03-04 9.56 9.67 9.43 9.66 40.2M
2025-03-03 9.51 9.69 9.50 9.57 38.6M
2025-02-28 9.70 9.83 9.53 9.56 47.4M
2025-02-27 9.85 9.88 9.62 9.67 57.7M
2025-02-26 9.83 9.94 9.75 9.89 56.3M
2025-02-25 10.02 10.07 9.86 9.91 83.7M
2025-02-24 10.37 10.94 10.22 10.30 151.0M
2025-02-21 9.99 10.13 9.90 9.98 94.7M
2025-02-20 10.44 10.45 10.00 10.04 142.7M
2025-02-19 9.50 10.44 9.30 10.44 193.9M
2025-02-18 9.97 9.97 9.45 9.49 137.7M
2025-02-17 9.09 9.98 8.90 9.56 107.4M
2025-02-14 8.90 9.23 8.88 9.10 66.8M
2025-02-13 8.71 8.97 8.70 8.86 47.6M
2025-02-12 8.64 8.72 8.55 8.72 20.0M
2025-02-11 8.78 8.79 8.62 8.64 19.2M
2025-02-10 8.68 8.77 8.66 8.76 19.6M
2025-02-07 8.58 8.74 8.54 8.69 29.5M
2025-02-06 8.56 8.60 8.46 8.59 18.7M
2025-02-05 8.71 8.76 8.54 8.57 21.9M
2025-01-27 8.60 8.79 8.59 8.69 22.5M
2025-01-24 8.53 8.58 8.49 8.58 16.0M
2025-01-23 8.56 8.62 8.50 8.50 14.0M
2025-01-22 8.55 8.58 8.48 8.52 10.5M
2025-01-21 8.67 8.69 8.54 8.59 12.1M
2025-01-20 8.69 8.71 8.62 8.64 12.4M
2025-01-17 8.58 8.67 8.55 8.64 12.3M
2025-01-16 8.62 8.74 8.54 8.62 16.6M
2025-01-15 8.60 8.66 8.55 8.61 13.4M
2025-01-14 8.45 8.63 8.45 8.63 21.5M
2025-01-13 8.30 8.44 8.27 8.44 15.9M
2025-01-10 8.49 8.52 8.35 8.35 18.1M
2025-01-09 8.60 8.66 8.48 8.51 19.3M
2025-01-08 8.68 8.70 8.48 8.56 19.6M
2025-01-07 8.65 8.69 8.60 8.68 14.3M
2025-01-06 8.68 8.70 8.56 8.64 17.7M
2025-01-03 8.78 8.82 8.60 8.63 26.1M
2025-01-02 9.00 9.08 8.75 8.78 30.6M