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
2024-12-31 9.15 9.16 8.98 8.98 25.1M
2024-12-30 9.28 9.35 9.11 9.12 23.6M
2024-12-27 9.13 9.35 9.10 9.29 23.1M
2024-12-26 9.22 9.27 9.12 9.15 17.5M
2024-12-25 9.30 9.31 9.18 9.24 14.9M
2024-12-24 9.24 9.32 9.22 9.30 16.6M
2024-12-23 9.39 9.45 9.23 9.24 26.6M
2024-12-20 9.39 9.53 9.34 9.34 31.1M
2024-12-19 9.41 9.43 9.30 9.41 26.4M
2024-12-18 9.56 9.59 9.45 9.46 26.1M
2024-12-17 9.61 9.66 9.49 9.54 22.3M
2024-12-16 9.78 9.82 9.61 9.65 25.2M
2024-12-13 9.90 9.90 9.69 9.75 42.2M
2024-12-12 9.70 9.97 9.59 9.96 50.4M
2024-12-11 9.51 9.67 9.46 9.67 28.0M
2024-12-10 9.70 9.74 9.50 9.51 33.2M
2024-12-09 9.49 9.55 9.40 9.46 20.5M
2024-12-06 9.37 9.52 9.36 9.50 21.2M
2024-12-05 9.41 9.44 9.32 9.39 22.7M
2024-12-04 9.61 9.62 9.41 9.46 29.9M
2024-12-03 9.64 9.72 9.55 9.63 23.9M
2024-12-02 9.50 9.65 9.39 9.64 30.2M
2024-11-29 9.44 9.58 9.43 9.53 21.1M
2024-11-28 9.48 9.54 9.45 9.47 18.9M
2024-11-27 9.37 9.50 9.29 9.50 18.5M
2024-11-26 9.50 9.55 9.39 9.40 14.4M
2024-11-25 9.44 9.62 9.37 9.47 20.0M
2024-11-22 9.77 9.79 9.43 9.45 26.2M
2024-11-21 9.80 9.88 9.70 9.80 21.6M
2024-11-20 9.81 9.84 9.73 9.83 19.5M
2024-11-19 9.77 9.84 9.65 9.81 18.4M
2024-11-18 9.74 9.92 9.65 9.69 26.9M
2024-11-15 9.89 9.95 9.73 9.74 24.8M
2024-11-14 10.13 10.13 9.90 9.92 24.2M
2024-11-13 10.12 10.18 10.02 10.13 25.6M
2024-11-12 10.19 10.45 10.13 10.22 46.2M
2024-11-11 10.20 10.25 10.08 10.20 34.7M
2024-11-08 10.50 10.55 10.24 10.28 44.1M
2024-11-07 10.15 10.43 10.10 10.42 51.3M
2024-11-06 10.05 10.20 9.98 10.15 38.1M
2024-11-05 9.97 10.09 9.75 10.05 36.8M
2024-11-04 9.80 9.96 9.70 9.95 33.9M
2024-11-01 9.73 9.92 9.73 9.77 31.1M
2024-10-31 9.97 9.99 9.75 9.81 39.6M
2024-10-30 9.87 9.97 9.78 9.96 32.0M
2024-10-29 9.99 10.02 9.75 9.82 30.9M
2024-10-28 9.70 9.97 9.60 9.97 37.8M
2024-10-25 9.53 9.73 9.53 9.69 31.4M
2024-10-24 9.56 9.69 9.47 9.52 23.3M
2024-10-23 9.67 9.70 9.51 9.63 47.1M
2024-10-22 9.33 9.56 9.28 9.53 42.1M
2024-10-21 9.42 9.43 9.25 9.35 39.7M
2024-10-18 9.16 9.46 9.04 9.35 51.3M
2024-10-17 9.49 9.53 9.17 9.19 34.1M
2024-10-16 9.39 9.70 9.30 9.44 34.1M
2024-10-15 9.65 9.71 9.41 9.44 33.0M
2024-10-14 9.66 9.74 9.52 9.67 34.8M
2024-10-11 9.80 9.91 9.51 9.63 32.2M
2024-10-10 9.91 10.27 9.80 9.83 62.8M
2024-10-09 10.40 10.40 9.63 9.65 77.6M
2024-10-08 11.45 11.45 10.13 10.53 124.3M
2024-09-30 9.89 10.47 9.74 10.41 88.1M
2024-09-27 9.24 9.74 9.24 9.59 49.2M
2024-09-26 8.65 9.13 8.58 9.12 31.0M
2024-09-25 8.65 8.81 8.62 8.63 25.5M
2024-09-24 8.30 8.59 8.28 8.59 23.6M
2024-09-23 8.20 8.33 8.17 8.24 9.1M
2024-09-20 8.44 8.45 8.18 8.28 20.8M
2024-09-19 8.34 8.55 8.33 8.43 17.2M
2024-09-18 8.43 8.46 8.16 8.27 15.4M
2024-09-13 8.42 8.51 8.39 8.42 9.4M
2024-09-12 8.51 8.59 8.42 8.42 8.2M
2024-09-11 8.62 8.67 8.43 8.53 12.5M
2024-09-10 8.76 8.79 8.57 8.66 10.8M
2024-09-09 8.70 8.81 8.65 8.72 10.6M
2024-09-06 8.83 8.87 8.75 8.75 8.2M
2024-09-05 8.81 8.91 8.81 8.85 10.8M
2024-09-04 8.89 8.99 8.83 8.83 11.3M
2024-09-03 8.91 9.03 8.87 8.94 12.6M
2024-09-02 9.09 9.26 8.91 8.91 21.5M
2024-08-30 8.97 9.10 8.88 9.01 16.3M
2024-08-29 8.88 9.02 8.81 8.96 9.0M
2024-08-28 8.85 8.90 8.70 8.89 10.3M
2024-08-27 9.05 9.09 8.84 8.90 13.0M
2024-08-26 8.95 9.09 8.92 9.09 12.0M
2024-08-23 8.96 9.03 8.91 8.94 9.9M
2024-08-22 9.11 9.16 8.98 9.00 13.6M
2024-08-21 9.23 9.30 9.08 9.09 12.2M
2024-08-20 9.39 9.42 9.24 9.25 11.0M
2024-08-19 9.41 9.45 9.37 9.41 11.6M
2024-08-16 9.59 9.63 9.45 9.46 14.7M
2024-08-15 9.59 9.74 9.57 9.62 15.1M
2024-08-14 9.73 9.73 9.57 9.59 11.8M
2024-08-13 9.69 9.86 9.63 9.74 18.2M
2024-08-12 9.63 9.84 9.60 9.68 17.2M
2024-08-09 9.71 9.75 9.60 9.60 10.5M
2024-08-08 9.58 9.72 9.54 9.69 15.6M
2024-08-07 9.76 9.76 9.46 9.58 19.0M
2024-08-06 9.79 9.85 9.67 9.76 22.1M
2024-08-05 9.61 9.88 9.61 9.73 28.1M
2024-08-02 9.53 9.78 9.50 9.69 21.9M
2024-08-01 9.47 9.68 9.47 9.56 19.1M
2024-07-31 9.28 9.49 9.21 9.47 14.8M
2024-07-30 9.11 9.35 9.07 9.27 11.7M
2024-07-29 9.24 9.27 9.11 9.13 8.3M
2024-07-26 9.21 9.30 9.18 9.24 7.8M
2024-07-25 9.09 9.28 9.04 9.21 10.5M
2024-07-24 9.27 9.33 9.08 9.11 13.7M
2024-07-23 9.55 9.63 9.28 9.30 13.3M
2024-07-22 9.63 9.66 9.50 9.58 13.1M
2024-07-19 9.52 9.65 9.43 9.62 17.0M
2024-07-18 9.59 9.63 9.47 9.59 14.5M
2024-07-17 9.51 9.64 9.44 9.63 18.0M
2024-07-16 9.46 9.68 9.43 9.55 20.0M
2024-07-15 9.34 9.59 9.32 9.52 25.8M
2024-07-12 9.42 9.52 9.29 9.31 15.9M
2024-07-11 9.32 9.47 9.32 9.40 19.4M
2024-07-10 9.07 9.33 8.94 9.27 19.6M
2024-07-09 9.25 9.30 8.99 9.14 21.3M
2024-07-08 9.38 9.40 9.23 9.27 18.4M
2024-07-05 9.11 9.20 9.06 9.19 10.4M
2024-07-04 9.37 9.43 9.08 9.14 15.3M
2024-07-03 9.32 9.40 9.26 9.37 11.0M
2024-07-02 9.47 9.50 9.32 9.35 12.9M
2024-07-01 9.17 9.47 9.15 9.41 24.6M
2024-06-28 9.10 9.21 8.98 9.14 13.7M
2024-06-27 9.18 9.26 9.11 9.12 13.3M
2024-06-26 9.22 9.25 9.00 9.22 18.0M
2024-06-25 9.26 9.34 9.14 9.20 16.1M
2024-06-24 9.61 9.61 9.24 9.25 28.2M
2024-06-21 9.39 9.76 9.38 9.61 43.8M
2024-06-20 9.34 9.45 9.28 9.38 16.1M
2024-06-19 9.48 9.49 9.32 9.36 15.0M
2024-06-18 9.61 9.68 9.43 9.49 23.1M
2024-06-17 9.50 9.57 9.37 9.47 21.5M
2024-06-14 9.34 9.64 9.27 9.44 35.3M
2024-06-13 9.71 9.71 9.36 9.37 36.6M
2024-06-12 9.93 10.05 9.73 9.76 33.7M
2024-06-11 9.79 9.93 9.66 9.91 26.0M
2024-06-07 9.75 9.83 9.63 9.72 18.7M
2024-06-06 9.88 9.89 9.60 9.69 30.0M
2024-06-05 10.06 10.07 9.83 9.85 28.9M
2024-06-04 10.12 10.13 9.90 10.07 27.2M
2024-06-03 10.19 10.28 10.00 10.10 39.1M
2024-05-31 10.11 10.18 10.01 10.02 21.1M
2024-05-30 10.20 10.28 10.06 10.09 23.4M
2024-05-29 10.10 10.39 10.05 10.23 32.9M
2024-05-28 10.38 10.50 10.07 10.10 35.6M
2024-05-27 10.42 10.45 10.17 10.40 38.2M
2024-05-24 10.39 10.64 10.30 10.46 45.7M
2024-05-23 10.60 10.77 10.27 10.38 46.1M
2024-05-22 10.60 10.70 10.44 10.64 45.1M
2024-05-21 10.46 10.80 10.41 10.60 70.4M
2024-05-20 9.97 10.58 9.97 10.52 87.2M
2024-05-17 9.60 9.96 9.60 9.93 44.0M
2024-05-16 9.51 9.73 9.49 9.61 28.5M
2024-05-15 9.62 9.70 9.46 9.50 29.7M
2024-05-14 9.52 9.77 9.48 9.67 42.4M
2024-05-13 9.40 9.64 9.33 9.57 42.9M
2024-05-10 9.35 9.55 9.30 9.40 37.4M
2024-05-09 9.14 9.39 9.08 9.35 41.0M
2024-05-08 8.95 9.25 8.91 9.13 42.4M
2024-05-07 8.88 9.00 8.87 8.95 27.5M
2024-05-06 8.93 9.00 8.80 8.87 37.3M
2024-04-30 9.12 9.19 8.86 8.92 40.5M
2024-04-29 9.25 9.34 9.20 9.30 23.7M
2024-04-26 9.15 9.26 9.11 9.25 17.1M
2024-04-25 9.16 9.19 9.08 9.14 11.7M
2024-04-24 9.18 9.25 9.05 9.18 14.7M
2024-04-23 9.25 9.33 9.18 9.20 16.0M
2024-04-22 8.98 9.38 8.96 9.30 30.1M
2024-04-19 8.97 9.04 8.89 8.98 14.6M
2024-04-18 8.94 9.06 8.78 9.01 21.5M
2024-04-17 8.89 9.00 8.86 8.96 19.2M
2024-04-16 8.90 8.97 8.77 8.78 24.6M
2024-04-15 8.95 9.06 8.81 8.90 24.3M
2024-04-12 9.17 9.31 8.96 8.99 24.5M
2024-04-11 9.33 9.36 9.20 9.24 28.0M
2024-04-10 9.65 9.69 9.40 9.46 21.2M
2024-04-09 9.60 9.70 9.48 9.66 21.5M
2024-04-08 9.71 9.80 9.60 9.62 27.8M
2024-04-03 9.48 9.74 9.46 9.73 32.4M
2024-04-02 9.60 9.60 9.48 9.50 21.4M
2024-04-01 9.45 9.70 9.43 9.63 27.3M
2024-03-29 9.33 9.53 9.26 9.48 24.9M
2024-03-28 9.29 9.45 9.23 9.37 22.9M
2024-03-27 9.36 9.58 9.26 9.37 27.3M
2024-03-26 9.35 9.61 9.35 9.43 34.9M
2024-03-25 9.41 9.46 9.25 9.30 29.7M
2024-03-22 9.81 9.82 9.41 9.46 52.4M
2024-03-21 9.46 9.87 9.42 9.84 66.0M
2024-03-20 9.30 9.47 9.21 9.36 31.4M
2024-03-19 9.12 9.43 9.08 9.33 47.2M
2024-03-18 9.03 9.13 8.98 9.13 24.1M
2024-03-15 8.92 9.03 8.88 9.03 14.7M
2024-03-14 9.00 9.03 8.87 8.92 14.3M
2024-03-13 9.08 9.09 8.97 8.99 17.6M
2024-03-12 8.98 9.09 8.95 9.08 24.7M
2024-03-11 8.75 9.03 8.75 9.00 28.2M
2024-03-08 8.82 8.84 8.67 8.74 16.7M
2024-03-07 8.84 9.00 8.78 8.82 21.1M
2024-03-06 8.93 8.98 8.76 8.83 23.4M
2024-03-05 8.85 9.12 8.81 8.98 32.4M
2024-03-04 8.94 8.98 8.85 8.91 19.5M
2024-03-01 8.86 8.88 8.74 8.85 15.5M
2024-02-29 8.65 8.86 8.63 8.86 21.1M
2024-02-28 8.84 9.02 8.69 8.69 31.5M
2024-02-27 8.67 8.90 8.66 8.84 22.0M
2024-02-26 8.68 8.82 8.62 8.72 20.1M
2024-02-23 8.79 8.80 8.61 8.72 22.0M
2024-02-22 8.70 8.80 8.68 8.78 15.8M
2024-02-21 8.58 8.91 8.54 8.74 27.4M
2024-02-20 8.50 8.71 8.42 8.69 22.7M
2024-02-19 8.56 8.60 8.41 8.52 30.6M
2024-02-08 8.39 8.58 8.31 8.56 39.4M
2024-02-07 8.38 8.46 8.23 8.39 39.4M
2024-02-06 7.96 8.38 7.88 8.38 31.4M
2024-02-05 8.15 8.25 7.75 8.00 35.0M
2024-02-02 8.36 8.64 8.00 8.20 34.5M
2024-02-01 8.18 8.52 8.18 8.39 28.8M
2024-01-31 8.35 8.57 8.17 8.17 23.6M
2024-01-30 8.36 8.54 8.27 8.27 14.2M
2024-01-29 8.54 8.65 8.41 8.42 13.7M
2024-01-26 8.45 8.59 8.34 8.50 18.0M
2024-01-25 8.31 8.46 8.23 8.46 16.7M
2024-01-24 8.27 8.31 8.03 8.30 20.3M
2024-01-23 8.23 8.29 8.09 8.21 17.8M
2024-01-22 8.62 8.62 8.18 8.22 21.7M
2024-01-19 8.62 8.72 8.53 8.61 15.2M
2024-01-18 8.60 8.64 8.36 8.62 26.9M
2024-01-17 8.84 8.84 8.65 8.66 11.3M
2024-01-16 8.77 8.87 8.73 8.84 12.2M
2024-01-15 8.92 8.96 8.77 8.77 12.1M
2024-01-12 8.89 9.10 8.83 8.92 13.6M
2024-01-11 8.69 8.95 8.65 8.89 19.8M
2024-01-10 8.70 8.78 8.57 8.71 22.2M
2024-01-09 8.52 8.72 8.42 8.70 22.6M
2024-01-08 8.99 8.99 8.43 8.53 39.0M
2024-01-05 9.15 9.15 8.96 9.00 16.6M
2024-01-04 9.27 9.30 9.13 9.18 15.7M
2024-01-03 9.36 9.47 9.25 9.30 16.6M
2024-01-02 9.32 9.40 9.24 9.36 19.0M