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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 14.48 15.54 14.42 15.21 115.9M
2021-12-30 14.51 14.64 14.45 14.52 24.2M
2021-12-29 14.66 14.75 14.40 14.52 32.4M
2021-12-28 14.71 14.93 14.61 14.67 35.7M
2021-12-27 15.14 15.30 14.80 14.84 49.6M
2021-12-24 14.91 15.14 14.77 15.01 56.9M
2021-12-23 14.84 15.35 14.83 15.02 79.7M
2021-12-22 14.35 14.93 14.28 14.80 72.0M
2021-12-21 14.35 14.42 14.15 14.34 29.9M
2021-12-20 14.34 14.68 14.30 14.33 48.0M
2021-12-17 14.28 14.42 14.17 14.33 35.5M
2021-12-16 14.17 14.32 13.91 14.18 43.4M
2021-12-15 14.36 14.45 14.20 14.22 31.6M
2021-12-14 14.50 14.62 14.31 14.32 36.6M
2021-12-13 14.59 14.79 14.50 14.63 35.6M
2021-12-10 14.65 14.92 14.61 14.70 35.4M
2021-12-09 14.67 14.89 14.54 14.75 41.8M
2021-12-08 14.48 14.80 14.41 14.67 39.5M
2021-12-07 14.30 14.49 14.18 14.48 33.6M
2021-12-06 14.68 14.69 14.40 14.41 41.8M
2021-12-03 14.44 14.91 14.40 14.79 44.8M
2021-12-02 14.16 14.58 14.14 14.55 52.4M
2021-12-01 14.31 14.32 14.15 14.19 49.5M
2021-11-30 14.60 14.74 14.19 14.37 51.0M
2021-11-29 14.51 14.76 14.45 14.63 30.6M
2021-11-26 14.67 14.75 14.45 14.75 32.5M
2021-11-25 14.70 15.00 14.57 14.64 45.6M
2021-11-24 15.30 15.42 14.73 14.80 70.7M
2021-11-23 15.30 15.66 15.26 15.33 45.9M
2021-11-22 15.41 15.46 15.11 15.28 45.9M
2021-11-19 15.49 15.56 15.06 15.37 55.9M
2021-11-18 15.50 15.77 15.41 15.58 39.8M
2021-11-17 15.68 15.70 15.27 15.64 52.5M
2021-11-16 16.11 16.39 15.75 15.77 59.9M
2021-11-15 15.90 16.20 15.59 16.19 80.4M
2021-11-12 15.59 15.95 15.47 15.70 56.9M
2021-11-11 15.30 15.96 15.26 15.58 76.3M
2021-11-10 15.45 15.73 15.16 15.37 62.5M
2021-11-09 15.70 15.81 15.30 15.57 70.3M
2021-11-08 15.72 16.04 15.58 15.74 72.6M
2021-11-05 16.31 16.39 15.75 15.82 115.9M
2021-11-04 15.70 16.56 15.20 16.20 217.7M
2021-11-03 14.24 15.61 14.16 15.61 141.3M
2021-11-02 14.14 14.48 14.03 14.19 59.3M
2021-11-01 14.20 14.57 14.01 14.38 49.1M
2021-10-29 13.99 14.60 13.85 14.39 62.3M
2021-10-28 14.22 14.36 13.82 14.07 54.5M
2021-10-27 14.33 14.55 14.01 14.30 55.3M
2021-10-26 14.51 14.80 14.25 14.28 62.4M
2021-10-25 15.38 15.48 14.60 14.73 83.7M
2021-10-22 14.70 14.78 14.45 14.75 50.3M
2021-10-21 14.70 14.93 14.50 14.62 56.9M
2021-10-20 14.63 15.11 14.38 14.83 97.1M
2021-10-19 13.58 14.94 13.56 14.81 142.3M
2021-10-18 13.50 13.84 13.10 13.73 80.6M
2021-10-15 13.54 14.25 13.48 13.54 90.4M
2021-10-14 14.18 14.36 13.84 13.89 72.9M
2021-10-13 14.35 14.50 13.69 14.48 95.3M
2021-10-12 15.00 15.00 14.10 14.20 105.5M
2021-10-11 14.92 15.49 14.50 15.11 121.7M
2021-10-08 14.69 15.45 14.40 14.91 104.9M
2021-09-30 14.60 15.16 14.53 14.76 113.2M
2021-09-29 14.03 15.24 13.78 14.72 138.9M
2021-09-28 14.41 14.75 13.71 14.39 102.9M
2021-09-27 14.00 15.50 13.72 14.42 177.7M
2021-09-24 13.25 14.48 13.09 14.12 169.4M
2021-09-23 12.69 13.83 12.51 13.44 122.0M
2021-09-22 12.94 12.98 12.56 12.68 95.1M
2021-09-17 12.91 13.70 12.45 13.30 197.9M
2021-09-16 11.63 12.79 11.58 12.79 127.8M
2021-09-15 11.64 11.71 11.45 11.63 24.2M
2021-09-14 12.06 12.11 11.62 11.64 43.7M
2021-09-13 12.04 12.06 11.75 12.06 49.1M
2021-09-10 12.08 12.35 11.97 12.09 54.6M
2021-09-09 11.91 12.09 11.84 11.95 34.0M
2021-09-08 11.82 12.03 11.70 11.95 46.7M
2021-09-07 11.75 11.85 11.65 11.82 32.0M
2021-09-06 11.65 11.90 11.57 11.78 39.8M
2021-09-03 11.45 11.85 11.32 11.72 51.8M
2021-09-02 11.40 11.54 11.28 11.42 32.0M
2021-09-01 10.86 11.45 10.75 11.43 57.7M
2021-08-31 10.81 11.27 10.79 10.94 40.2M
2021-08-30 11.11 11.50 10.80 10.83 33.6M
2021-08-27 11.10 11.26 11.08 11.11 21.9M
2021-08-26 11.60 11.60 11.18 11.20 33.3M
2021-08-25 11.64 11.78 11.53 11.61 26.6M
2021-08-24 11.67 11.90 11.63 11.67 24.8M
2021-08-23 11.50 11.74 11.50 11.69 22.2M
2021-08-20 11.70 11.73 11.44 11.59 27.5M
2021-08-19 11.78 11.95 11.65 11.72 23.1M
2021-08-18 11.84 11.93 11.63 11.89 32.9M
2021-08-17 12.05 12.35 11.92 11.95 42.9M
2021-08-16 12.18 12.22 12.03 12.08 25.2M
2021-08-13 12.09 12.24 11.99 12.18 30.1M
2021-08-12 12.45 12.50 12.12 12.17 39.7M
2021-08-11 12.29 12.54 12.21 12.31 45.0M
2021-08-10 12.37 12.45 12.06 12.37 69.0M
2021-08-09 11.82 12.67 11.77 12.49 103.8M
2021-08-06 11.60 11.85 11.35 11.73 37.0M
2021-08-05 11.62 11.92 11.58 11.62 34.8M
2021-08-04 11.75 11.80 11.56 11.72 35.7M
2021-08-03 11.81 12.12 11.66 11.80 48.9M
2021-08-02 11.25 12.09 10.83 11.82 79.3M
2021-07-30 10.86 11.57 10.80 11.41 65.9M
2021-07-29 11.15 11.32 10.89 10.91 40.6M
2021-07-28 11.15 11.15 10.66 10.92 58.1M
2021-07-27 11.89 11.95 11.13 11.17 58.7M
2021-07-26 12.02 12.16 11.80 11.89 45.9M
2021-07-23 12.24 12.28 12.02 12.05 43.1M
2021-07-22 12.28 12.50 12.20 12.33 37.6M
2021-07-21 12.42 12.53 12.22 12.33 31.8M
2021-07-20 12.34 12.49 12.31 12.37 21.4M
2021-07-19 12.59 12.59 12.01 12.39 59.0M
2021-07-16 12.73 12.89 12.60 12.60 53.2M
2021-07-15 13.76 13.76 12.70 12.95 93.6M
2021-07-14 13.66 13.87 13.56 13.79 42.1M
2021-07-13 13.55 13.75 13.35 13.73 38.0M
2021-07-12 13.65 13.74 13.55 13.61 35.9M
2021-07-09 13.51 13.70 13.43 13.65 32.3M
2021-07-08 13.80 13.82 13.50 13.51 40.0M
2021-07-07 14.00 14.11 13.78 13.84 38.2M
2021-07-06 14.00 14.13 13.74 14.04 41.2M
2021-07-05 14.26 14.26 13.88 14.00 40.8M
2021-07-02 14.30 14.69 14.20 14.28 32.1M
2021-07-01 14.75 14.87 14.45 14.46 35.2M
2021-06-30 14.80 14.80 14.45 14.67 42.2M
2021-06-29 15.11 15.11 14.53 14.81 72.6M
2021-06-28 14.50 15.20 14.50 15.10 122.6M
2021-06-25 14.13 14.22 13.93 14.11 41.5M
2021-06-24 14.32 14.32 14.02 14.04 43.0M
2021-06-23 14.19 14.47 13.97 14.44 61.5M
2021-06-22 13.46 14.24 13.42 14.18 74.9M
2021-06-21 13.73 13.78 13.42 13.47 39.3M
2021-06-18 13.40 14.08 13.31 13.73 68.7M
2021-06-17 13.68 13.68 13.27 13.48 41.7M
2021-06-16 13.57 13.95 13.52 13.58 47.6M
2021-06-15 13.70 13.77 13.41 13.51 60.5M
2021-06-11 14.18 14.24 13.88 13.91 44.7M
2021-06-10 14.65 14.66 14.18 14.19 63.9M
2021-06-09 14.61 14.97 14.45 14.68 42.9M
2021-06-08 14.71 14.89 14.58 14.72 32.8M
2021-06-07 15.07 15.08 14.69 14.70 38.9M
2021-06-04 15.06 15.17 14.93 15.02 32.7M
2021-06-03 15.28 15.55 15.06 15.15 33.8M
2021-06-02 15.53 16.00 15.36 15.36 66.7M
2021-06-01 15.19 15.57 15.17 15.52 41.8M
2021-05-31 15.09 15.24 14.68 15.23 45.4M
2021-05-28 15.50 15.53 15.13 15.18 33.2M
2021-05-27 15.25 15.48 15.16 15.47 30.4M
2021-05-26 15.30 15.60 15.17 15.34 32.7M
2021-05-25 15.20 15.35 15.00 15.33 35.8M
2021-05-24 15.61 15.66 15.00 15.24 48.3M
2021-05-21 16.32 16.32 15.68 15.70 44.6M
2021-05-20 15.60 16.60 15.54 16.34 49.1M
2021-05-19 15.75 15.77 15.55 15.62 16.6M
2021-05-18 15.82 15.94 15.68 15.80 15.4M
2021-05-17 15.93 16.17 15.80 15.86 32.9M
2021-05-14 15.76 15.94 15.50 15.92 26.8M
2021-05-13 15.82 15.88 15.62 15.68 22.5M
2021-05-12 15.76 16.07 15.66 15.96 31.1M
2021-05-11 15.44 15.87 15.32 15.67 33.6M
2021-05-10 15.75 15.75 15.19 15.44 45.2M
2021-05-07 15.96 16.10 15.72 15.75 31.3M
2021-05-06 16.62 16.62 15.95 15.97 44.7M
2021-04-30 16.85 17.07 16.60 16.62 23.9M
2021-04-29 16.85 17.44 16.70 16.98 29.5M
2021-04-28 16.89 17.08 16.76 16.83 21.1M
2021-04-27 17.00 17.02 16.40 16.95 43.8M
2021-04-26 17.68 17.73 17.10 17.14 29.8M
2021-04-23 17.51 17.71 17.35 17.68 17.8M
2021-04-22 17.85 17.88 17.55 17.58 19.0M
2021-04-21 17.60 17.93 17.51 17.75 18.7M
2021-04-20 17.85 18.25 17.70 17.71 34.6M
2021-04-19 17.70 17.92 17.48 17.84 25.3M
2021-04-16 17.45 17.80 17.40 17.70 24.3M
2021-04-15 17.21 17.73 17.21 17.52 47.1M
2021-04-14 17.85 18.20 17.43 18.11 44.7M
2021-04-13 18.35 18.51 17.92 18.03 32.4M
2021-04-12 18.65 19.10 18.40 18.43 30.7M
2021-04-09 19.18 19.20 18.40 18.65 39.8M
2021-04-08 19.21 19.29 19.13 19.17 17.1M
2021-04-07 19.37 19.54 19.22 19.27 19.8M
2021-04-06 19.53 19.53 19.22 19.32 21.6M
2021-04-02 19.37 19.60 19.05 19.59 34.9M
2021-04-01 19.92 20.04 19.21 19.41 43.7M
2021-03-31 20.11 20.17 19.99 20.00 16.8M
2021-03-30 20.13 20.30 19.95 20.26 18.9M
2021-03-29 20.21 20.53 19.99 20.13 19.0M
2021-03-26 20.06 20.31 19.96 20.20 19.5M
2021-03-25 20.02 20.20 19.85 20.06 22.4M
2021-03-24 20.63 20.65 20.11 20.17 26.4M
2021-03-23 20.99 21.09 20.58 20.66 23.2M
2021-03-22 20.88 21.15 20.56 21.05 25.1M
2021-03-19 21.09 21.10 20.86 20.89 20.5M
2021-03-18 21.20 21.35 20.98 21.27 16.0M
2021-03-17 21.18 21.73 21.18 21.41 25.9M
2021-03-16 21.22 21.35 20.88 21.25 21.5M
2021-03-15 21.91 21.93 20.97 21.22 35.2M
2021-03-12 21.84 22.17 21.38 22.02 27.5M
2021-03-11 21.60 21.86 21.37 21.85 26.3M
2021-03-10 22.15 22.20 21.40 21.68 25.7M
2021-03-09 21.60 22.20 20.80 21.84 41.1M
2021-03-08 22.52 22.79 21.53 21.59 49.1M
2021-03-05 22.00 22.87 21.80 22.49 70.3M
2021-03-04 24.45 24.46 23.38 23.58 43.5M
2021-03-03 24.06 24.65 24.06 24.44 35.2M
2021-03-02 24.64 24.77 23.70 24.02 38.4M
2021-03-01 24.47 25.11 24.40 24.58 43.4M
2021-02-26 23.98 24.45 23.65 24.07 45.9M
2021-02-25 25.48 25.78 24.58 24.65 59.0M
2021-02-24 25.92 26.35 25.18 25.47 69.5M
2021-02-23 26.91 27.17 25.80 25.91 99.0M
2021-02-22 26.80 28.20 26.30 27.30 177.5M
2021-02-19 23.30 25.67 23.25 25.67 112.7M
2021-02-18 24.33 24.46 23.21 23.34 57.2M
2021-02-10 23.55 24.35 23.10 23.84 57.6M
2021-02-09 24.40 24.50 23.68 23.96 64.9M
2021-02-08 24.05 24.74 23.60 24.70 80.1M
2021-02-05 23.30 24.90 23.25 23.48 82.4M
2021-02-04 23.61 24.13 23.05 23.45 69.5M
2021-02-03 22.00 23.98 21.65 23.48 99.9M
2021-02-02 22.59 22.91 22.04 22.15 47.1M
2021-02-01 20.65 22.80 20.01 22.77 63.6M
2021-01-29 21.86 22.08 20.89 21.15 43.6M
2021-01-28 22.70 22.71 21.90 22.03 45.9M
2021-01-27 22.60 23.75 22.32 23.04 70.3M
2021-01-26 21.99 23.13 21.87 22.75 87.7M
2021-01-25 21.63 21.70 21.21 21.35 41.4M
2021-01-22 22.29 22.30 21.71 21.79 32.3M
2021-01-21 21.98 22.49 21.87 22.29 36.9M
2021-01-20 22.10 22.33 21.77 21.96 35.5M
2021-01-19 22.94 22.94 22.14 22.20 43.2M
2021-01-18 22.78 23.22 22.75 22.98 29.4M
2021-01-15 23.20 23.43 22.56 22.69 40.4M
2021-01-14 23.52 23.95 23.20 23.33 37.9M
2021-01-13 23.91 23.95 23.20 23.49 38.3M
2021-01-12 23.08 23.98 23.02 23.91 46.6M
2021-01-11 24.48 24.49 23.17 23.55 65.1M
2021-01-08 25.73 25.75 24.40 24.54 67.9M
2021-01-07 25.91 25.92 24.66 25.72 81.2M
2021-01-06 26.84 27.19 25.50 25.72 87.5M
2021-01-05 25.30 26.65 24.90 26.45 141.1M
2021-01-04 22.78 24.64 22.78 24.64 99.6M