新 希 望

000876
🏛️ 中国 →
9.80
最后更新: 2025-09-30
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
2022-12-30 12.73 12.91 12.66 12.91 18.8M
2022-12-29 12.83 12.86 12.71 12.73 16.9M
2022-12-28 13.01 13.10 12.83 12.87 20.7M
2022-12-27 13.00 13.10 12.96 13.10 21.4M
2022-12-26 12.98 13.08 12.83 12.96 16.7M
2022-12-23 13.04 13.07 12.76 12.83 18.9M
2022-12-22 12.84 13.19 12.82 13.00 35.1M
2022-12-21 12.70 12.98 12.63 12.77 23.2M
2022-12-20 12.96 12.99 12.62 12.70 30.0M
2022-12-19 13.40 13.41 12.93 12.95 33.7M
2022-12-16 13.25 13.40 13.20 13.40 21.4M
2022-12-15 13.57 13.69 13.33 13.34 24.4M
2022-12-14 13.69 13.69 13.40 13.59 28.7M
2022-12-13 13.20 13.70 13.15 13.61 55.8M
2022-12-12 13.40 13.46 13.18 13.19 28.2M
2022-12-09 13.49 13.55 13.18 13.46 42.8M
2022-12-08 13.81 13.84 13.47 13.53 35.1M
2022-12-07 13.76 14.10 13.72 13.90 38.4M
2022-12-06 13.70 13.93 13.67 13.80 26.9M
2022-12-05 13.79 13.86 13.67 13.77 35.0M
2022-12-02 13.66 13.88 13.60 13.75 36.5M
2022-12-01 13.71 13.85 13.65 13.66 28.6M
2022-11-30 13.51 13.81 13.46 13.62 32.2M
2022-11-29 13.46 13.53 13.39 13.51 23.7M
2022-11-28 13.17 13.37 12.98 13.35 25.8M
2022-11-25 13.10 13.42 13.10 13.33 22.6M
2022-11-24 13.15 13.33 13.13 13.16 13.8M
2022-11-23 13.21 13.28 13.08 13.16 16.3M
2022-11-22 13.40 13.50 13.24 13.28 18.5M
2022-11-21 13.30 13.40 13.05 13.37 21.5M
2022-11-18 13.60 13.69 13.43 13.46 22.6M
2022-11-17 13.50 13.79 13.42 13.64 26.4M
2022-11-16 13.70 13.75 13.51 13.55 23.8M
2022-11-15 13.50 13.68 13.45 13.68 28.3M
2022-11-14 13.55 13.79 13.50 13.54 35.3M
2022-11-11 13.65 13.71 13.47 13.53 35.9M
2022-11-10 13.14 13.48 13.12 13.48 26.6M
2022-11-09 13.21 13.35 13.15 13.24 21.6M
2022-11-08 13.52 13.67 13.24 13.34 31.3M
2022-11-07 13.43 13.58 13.33 13.47 31.8M
2022-11-04 13.22 13.50 13.18 13.41 32.6M
2022-11-03 13.17 13.24 12.98 13.20 24.8M
2022-11-02 13.28 13.37 13.16 13.25 26.1M
2022-11-01 12.83 13.30 12.81 13.29 33.5M
2022-10-31 12.49 12.97 12.41 12.89 36.6M
2022-10-28 13.14 13.17 12.68 12.70 36.7M
2022-10-27 13.10 13.34 12.88 13.24 41.9M
2022-10-26 13.65 13.76 12.26 13.24 73.1M
2022-10-25 13.75 13.88 13.52 13.62 33.5M
2022-10-24 14.20 14.22 13.65 13.78 38.8M
2022-10-21 14.25 14.35 14.10 14.17 21.7M
2022-10-20 14.28 14.47 14.15 14.25 26.2M
2022-10-19 14.81 14.95 14.28 14.29 40.3M
2022-10-18 14.89 15.18 14.67 14.81 42.0M
2022-10-17 14.61 14.88 14.43 14.81 35.4M
2022-10-14 14.75 14.83 14.64 14.76 37.6M
2022-10-13 14.57 15.08 14.46 14.75 46.8M
2022-10-12 14.46 14.75 14.37 14.66 46.5M
2022-10-11 14.33 14.54 14.18 14.44 33.6M
2022-10-10 14.40 14.62 14.21 14.48 58.2M
2022-09-30 13.86 14.00 13.76 13.90 16.9M
2022-09-29 14.02 14.23 13.77 13.90 25.5M
2022-09-28 13.84 14.09 13.76 13.90 27.3M
2022-09-27 13.60 13.92 13.50 13.88 27.4M
2022-09-26 14.01 14.10 13.54 13.58 35.8M
2022-09-23 14.21 14.32 13.90 14.14 26.0M
2022-09-22 14.28 14.43 14.18 14.30 18.9M
2022-09-21 14.70 14.71 14.32 14.37 29.9M
2022-09-20 14.86 14.96 14.66 14.78 22.5M
2022-09-19 14.66 15.08 14.62 14.86 30.3M
2022-09-16 15.03 15.15 14.70 14.70 40.0M
2022-09-15 15.43 15.43 14.89 14.99 40.5M
2022-09-14 15.43 15.55 15.28 15.38 34.4M
2022-09-13 15.23 15.71 15.16 15.62 54.3M
2022-09-09 15.06 15.24 14.80 15.16 37.6M
2022-09-08 15.26 15.61 15.01 15.05 45.1M
2022-09-07 15.60 15.61 15.13 15.32 49.4M
2022-09-06 15.57 15.80 15.47 15.66 34.8M
2022-09-05 15.84 15.95 15.36 15.61 47.6M
2022-09-02 15.73 15.80 15.43 15.71 36.1M
2022-09-01 15.69 15.90 15.59 15.65 38.9M
2022-08-31 15.74 16.29 15.69 15.71 66.1M
2022-08-30 15.60 15.84 15.37 15.84 51.4M
2022-08-29 15.59 15.90 15.51 15.65 43.3M
2022-08-26 15.78 15.78 15.51 15.60 41.8M
2022-08-25 15.51 15.93 15.36 15.78 63.2M
2022-08-24 15.57 15.94 15.33 15.35 63.0M
2022-08-23 15.43 15.71 15.35 15.54 50.5M
2022-08-22 15.50 15.64 15.31 15.50 50.5M
2022-08-19 14.96 15.61 14.96 15.45 63.5M
2022-08-18 15.35 15.38 15.01 15.03 35.0M
2022-08-17 15.40 15.58 15.31 15.43 40.0M
2022-08-16 15.14 15.48 15.04 15.47 53.7M
2022-08-15 15.07 15.18 14.87 15.12 48.7M
2022-08-12 15.02 15.07 14.85 15.07 33.6M
2022-08-11 14.85 15.03 14.76 15.02 30.8M
2022-08-10 14.93 14.95 14.61 14.80 33.9M
2022-08-09 15.13 15.14 14.81 14.93 37.3M
2022-08-08 15.32 15.59 15.16 15.21 34.9M
2022-08-05 15.28 15.35 15.03 15.31 26.6M
2022-08-04 15.09 15.29 14.98 15.21 25.0M
2022-08-03 15.26 15.50 15.05 15.08 37.9M
2022-08-02 15.55 15.67 15.07 15.26 51.3M
2022-08-01 15.80 15.88 15.57 15.75 36.5M
2022-07-29 15.59 16.08 15.46 15.90 64.0M
2022-07-28 16.14 16.28 15.62 15.66 52.4M
2022-07-27 15.98 15.99 15.75 15.82 25.0M
2022-07-26 16.06 16.13 15.88 15.94 24.7M
2022-07-25 16.26 16.26 15.86 15.94 32.3M
2022-07-22 16.40 16.55 16.10 16.25 32.2M
2022-07-21 16.50 16.73 16.22 16.38 37.9M
2022-07-20 16.91 16.99 16.55 16.64 39.7M
2022-07-19 16.97 17.10 16.53 16.91 44.7M
2022-07-18 16.76 17.03 16.49 16.97 54.5M
2022-07-15 17.04 17.26 16.84 16.84 49.1M
2022-07-14 17.43 17.62 17.11 17.28 50.8M
2022-07-13 17.19 17.68 16.94 17.44 58.8M
2022-07-12 17.52 18.01 17.23 17.37 87.9M
2022-07-11 17.40 17.89 17.23 17.47 98.7M
2022-07-08 17.37 17.79 17.15 17.44 74.2M
2022-07-07 17.09 17.68 16.90 17.35 89.5M
2022-07-06 16.85 17.48 16.76 16.92 74.9M
2022-07-05 17.12 17.49 16.76 17.36 147.0M
2022-07-04 15.90 17.09 15.84 17.09 136.1M
2022-07-01 15.30 15.73 15.25 15.54 47.3M
2022-06-30 15.23 15.39 15.10 15.30 44.0M
2022-06-29 15.78 15.95 15.13 15.15 89.3M
2022-06-28 16.35 16.73 15.90 16.07 84.9M
2022-06-27 16.00 16.31 15.90 16.30 67.9M
2022-06-24 15.82 16.01 15.71 15.78 49.9M
2022-06-23 15.83 16.05 15.54 15.82 48.1M
2022-06-22 15.74 16.20 15.47 15.92 77.7M
2022-06-21 15.76 16.05 15.52 15.68 54.5M
2022-06-20 15.72 16.00 15.48 15.81 61.2M
2022-06-17 15.50 15.82 15.31 15.62 59.0M
2022-06-16 15.09 15.93 15.09 15.71 93.4M
2022-06-15 15.14 15.50 14.98 15.08 81.6M
2022-06-14 14.49 15.25 14.45 15.14 97.7M
2022-06-13 14.35 14.94 14.34 14.65 84.3M
2022-06-10 14.34 14.35 14.14 14.35 55.0M
2022-06-09 14.30 14.66 14.16 14.49 81.2M
2022-06-08 14.11 14.53 14.04 14.30 63.6M
2022-06-07 13.96 14.27 13.90 14.10 48.6M
2022-06-06 13.95 14.04 13.70 14.00 43.9M
2022-06-02 14.01 14.05 13.80 13.96 42.5M
2022-06-01 14.25 14.33 14.02 14.10 48.7M
2022-05-31 14.05 14.35 13.98 14.28 49.9M
2022-05-30 14.14 14.30 14.00 14.10 37.4M
2022-05-27 14.18 14.30 14.00 14.12 32.1M
2022-05-26 14.22 14.34 14.06 14.20 30.1M
2022-05-25 13.97 14.34 13.92 14.26 38.3M
2022-05-24 14.45 14.48 14.02 14.04 49.0M
2022-05-23 14.20 14.74 14.20 14.50 58.8M
2022-05-20 14.02 14.28 13.97 14.17 40.1M
2022-05-19 14.18 14.23 13.88 14.06 49.6M
2022-05-18 14.21 14.38 14.16 14.34 35.7M
2022-05-17 14.36 14.55 14.15 14.29 60.3M
2022-05-16 14.05 14.51 13.86 14.50 75.8M
2022-05-13 14.00 14.14 13.72 13.91 45.7M
2022-05-12 14.03 14.36 13.80 14.06 47.8M
2022-05-11 14.16 14.25 14.05 14.09 53.5M
2022-05-10 13.90 14.13 13.70 14.12 43.7M
2022-05-09 13.77 14.30 13.77 14.10 36.4M
2022-05-06 13.81 13.95 13.57 13.77 45.3M
2022-05-05 14.00 14.39 13.75 14.10 56.7M
2022-04-29 14.30 14.44 13.90 14.03 76.5M
2022-04-28 14.55 14.69 14.05 14.30 44.7M
2022-04-27 13.75 14.76 13.39 14.72 59.1M
2022-04-26 14.81 15.06 13.89 13.99 65.6M
2022-04-25 15.00 15.66 14.79 14.80 65.7M
2022-04-22 15.42 15.55 14.80 15.20 49.4M
2022-04-21 16.40 16.76 15.47 15.56 64.5M
2022-04-20 16.59 17.00 16.30 16.40 60.2M
2022-04-19 16.65 17.10 16.30 16.79 96.0M
2022-04-18 15.50 16.36 15.50 16.35 54.6M
2022-04-15 15.40 15.91 15.12 15.63 38.5M
2022-04-14 15.43 15.69 15.12 15.50 39.3M
2022-04-13 15.96 16.27 15.41 15.45 45.2M
2022-04-12 15.94 16.19 15.67 15.95 42.9M
2022-04-11 15.81 16.27 15.69 16.00 63.4M
2022-04-08 16.20 16.25 15.51 15.69 47.3M
2022-04-07 16.89 16.98 16.08 16.17 57.3M
2022-04-06 17.14 17.54 16.77 16.90 56.9M
2022-04-01 17.23 17.43 16.85 17.14 49.3M
2022-03-31 17.00 17.29 16.76 16.98 45.4M
2022-03-30 16.80 17.47 16.60 17.10 69.7M
2022-03-29 16.19 17.22 16.09 16.84 91.5M
2022-03-28 16.24 16.43 16.07 16.31 45.8M
2022-03-25 16.21 16.77 16.09 16.26 53.1M
2022-03-24 16.06 16.50 15.99 16.27 44.1M
2022-03-23 15.96 16.30 15.87 16.10 50.0M
2022-03-22 15.53 16.40 15.41 16.06 75.0M
2022-03-21 15.18 15.79 15.04 15.59 55.8M
2022-03-18 14.70 15.36 14.60 15.19 55.3M
2022-03-17 14.51 15.11 14.25 14.84 60.6M
2022-03-16 14.46 14.56 13.45 14.46 81.5M
2022-03-15 14.93 15.13 14.27 14.27 68.3M
2022-03-14 16.01 16.23 15.20 15.22 66.5M
2022-03-11 15.46 16.25 15.33 16.23 63.2M
2022-03-10 16.20 16.30 15.68 15.71 53.8M
2022-03-09 16.15 16.46 15.05 15.93 71.0M
2022-03-08 16.41 17.14 16.10 16.23 67.4M
2022-03-07 16.69 17.28 16.45 16.51 68.3M
2022-03-04 16.50 17.29 16.40 16.72 71.3M
2022-03-03 16.87 16.99 16.45 16.47 63.0M
2022-03-02 17.00 17.29 16.60 17.06 115.7M
2022-03-01 15.58 16.91 15.47 16.91 122.0M
2022-02-28 15.49 15.65 15.28 15.37 35.4M
2022-02-25 15.44 15.62 15.33 15.51 40.1M
2022-02-24 15.79 16.08 15.10 15.43 85.9M
2022-02-23 16.71 16.92 15.88 15.99 75.8M
2022-02-22 16.65 16.84 16.40 16.59 39.1M
2022-02-21 16.36 16.85 16.20 16.77 48.7M
2022-02-18 16.21 16.75 16.05 16.38 51.9M
2022-02-17 15.93 16.39 15.70 16.38 61.8M
2022-02-16 16.25 16.28 15.86 15.96 51.3M
2022-02-15 16.60 16.66 15.90 16.22 62.8M
2022-02-14 17.50 17.62 16.41 16.56 70.8M
2022-02-11 17.77 18.05 17.43 17.60 65.4M
2022-02-10 16.90 18.28 16.88 17.93 125.4M
2022-02-09 15.95 17.18 15.85 17.07 91.8M
2022-02-08 15.70 15.98 15.36 15.95 55.2M
2022-02-07 16.15 16.28 14.98 15.90 76.4M
2022-01-28 15.47 16.45 15.45 16.09 67.3M
2022-01-27 15.89 16.38 15.34 15.43 46.0M
2022-01-26 15.64 15.99 15.48 15.91 35.0M
2022-01-25 16.15 16.34 15.63 15.65 39.7M
2022-01-24 15.75 16.46 15.71 16.17 43.0M
2022-01-21 16.88 16.91 16.11 16.15 70.7M
2022-01-20 16.49 17.40 16.44 17.05 110.5M
2022-01-19 16.50 16.79 16.28 16.49 50.3M
2022-01-18 16.69 16.80 16.15 16.61 65.8M
2022-01-17 16.60 16.79 16.25 16.57 64.2M
2022-01-14 17.00 17.30 16.60 16.66 82.5M
2022-01-13 17.60 18.02 17.04 17.12 80.8M
2022-01-12 17.80 17.98 17.41 17.65 86.7M
2022-01-11 18.22 18.39 17.71 18.00 100.0M
2022-01-10 16.72 18.54 16.61 18.41 151.0M
2022-01-07 17.12 17.41 16.80 16.89 76.6M
2022-01-06 16.78 17.28 16.58 17.12 103.9M
2022-01-05 16.20 17.70 16.12 17.10 195.7M
2022-01-04 15.22 16.53 15.22 16.20 168.9M