| 股票名称 | 代码 000404 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 长虹华意 | 2025-01-23 四 | 7.30 | 7.24 | 7.27 | 7.36 | 7.25 | 0.41% | 1.51% | 104881 | 7658万 | 50.38 | 50.6 | 10.93 | 2 | 长虹华意 | 2025-01-22 三 | 7.29 | 7.33 | 7.24 | 7.33 | 7.21 | -1.23% | 0.94% | 64951 | 4708万 | 50.17 | 50.39 | 10.88 | 3 | 长虹华意 | 2025-01-21 二 | 7.31 | 7.30 | 7.33 | 7.35 | 7.17 | 0.41% | 1.29% | 89714 | 6511万 | 50.8 | 51.02 | 11.02 | 4 | 长虹华意 | 2025-01-20 一 | 7.21 | 7.17 | 7.30 | 7.36 | 7.19 | 1.81% | 1.50% | 103757 | 7576万 | 50.59 | 50.81 | 10.97 | 5 | 长虹华意 | 2025-01-17 五 | 7.16 | 7.21 | 7.17 | 7.23 | 7.12 | -0.55% | 0.98% | 68232 | 4897万 | 49.69 | 49.9 | 10.78 | 6 | 长虹华意 | 2025-01-16 四 | 7.11 | 7.06 | 7.21 | 7.31 | 7.10 | 2.12% | 1.80% | 124937 | 9011万 | 49.96 | 50.18 | 10.84 | 7 | 长虹华意 | 2025-01-15 三 | 7.03 | 7.04 | 7.06 | 7.14 | 7.01 | 0.28% | 1.41% | 97813 | 6922万 | 48.93 | 49.14 | 10.61 | 8 | 长虹华意 | 2025-01-14 二 | 6.82 | 6.80 | 7.04 | 7.05 | 6.81 | 3.53% | 1.71% | 118554 | 8233万 | 48.79 | 49 | 10.58 | 9 | 长虹华意 | 2025-01-13 一 | 6.87 | 6.91 | 6.80 | 6.92 | 6.71 | -1.59% | 1.78% | 123307 | 8387万 | 47.12 | 47.33 | 10.22 | 10 | 长虹华意 | 2025-01-10 五 | 7.24 | 7.26 | 6.91 | 7.29 | 6.91 | -4.82% | 2.38% | 165048 | 11648万 | 47.89 | 48.09 | 10.39 | 11 | 长虹华意 | 2025-01-09 四 | 7.40 | 7.44 | 7.26 | 7.47 | 7.25 | -2.42% | 1.84% | 127546 | 9357万 | 50.31 | 50.53 | 10.91 | 12 | 长虹华意 | 2025-01-08 三 | 7.15 | 7.19 | 7.44 | 7.53 | 7.06 | 3.48% | 2.90% | 201194 | 14636万 | 51.56 | 51.78 | 11.18 | 13 | 长虹华意 | 2025-01-07 二 | 7.10 | 7.08 | 7.19 | 7.22 | 7.05 | 1.55% | 1.32% | 91345 | 6525万 | 49.83 | 50.04 | 10.81 | 14 | 长虹华意 | 2025-01-06 一 | 7.06 | 7.08 | 7.08 | 7.20 | 6.89 | 0.00% | 1.78% | 123447 | 8718万 | 49.06 | 49.28 | 10.64 | 15 | 长虹华意 | 2025-01-03 五 | 7.29 | 7.29 | 7.08 | 7.43 | 7.06 | -2.88% | 2.39% | 165452 | 11990万 | 49.06 | 49.28 | 10.64 | 16 | 长虹华意 | 2025-01-02 四 | 7.40 | 7.40 | 7.29 | 7.55 | 7.20 | -1.49% | 2.39% | 165861 | 12288万 | 50.52 | 50.74 | 10.96 | 17 | 长虹华意 | 2024-12-31 二 | 7.56 | 7.57 | 7.40 | 7.61 | 7.38 | -2.25% | 2.28% | 157802 | 11841万 | 51.28 | 51.5 | 11.12 | 18 | 长虹华意 | 2024-12-30 一 | 7.77 | 7.78 | 7.57 | 7.81 | 7.43 | -2.70% | 2.85% | 197541 | 15153万 | 52.46 | 52.69 | 11.38 | 19 | 长虹华意 | 2024-12-27 五 | 7.70 | 7.66 | 7.78 | 7.79 | 7.64 | 1.57% | 2.14% | 148188 | 11459万 | 53.91 | 54.15 | 11.69 | 20 | 长虹华意 | 2024-12-26 四 | 7.56 | 7.57 | 7.66 | 7.68 | 7.51 | 1.19% | 1.62% | 112147 | 8556万 | 53.08 | 53.31 | 11.51 | 21 | 长虹华意 | 2024-12-25 三 | 7.62 | 7.62 | 7.57 | 7.63 | 7.44 | -0.66% | 1.86% | 128874 | 9724万 | 52.46 | 52.69 | 11.38 | 22 | 长虹华意 | 2024-12-24 二 | 7.35 | 7.36 | 7.62 | 7.63 | 7.35 | 3.53% | 2.22% | 153972 | 11611万 | 52.81 | 53.03 | 11.45 | 23 | 长虹华意 | 2024-12-23 一 | 7.53 | 7.48 | 7.36 | 7.59 | 7.32 | -1.60% | 2.11% | 146370 | 10937万 | 51 | 51.23 | 11.06 | 24 | 长虹华意 | 2024-12-20 五 | 7.45 | 7.45 | 7.48 | 7.51 | 7.41 | 0.40% | 1.25% | 86751 | 6473万 | 51.84 | 52.06 | 11.24 | 25 | 长虹华意 | 2024-12-19 四 | 7.35 | 7.42 | 7.45 | 7.48 | 7.30 | 0.40% | 1.36% | 94218 | 6965万 | 51.63 | 51.85 | 11.2 | 26 | 长虹华意 | 2024-12-18 三 | 7.45 | 7.42 | 7.42 | 7.53 | 7.35 | 0.00% | 1.51% | 104545 | 7781万 | 51.42 | 51.64 | 11.15 | 27 | 长虹华意 | 2024-12-17 二 | 7.67 | 7.70 | 7.42 | 7.70 | 7.37 | -3.64% | 2.11% | 146060 | 10964万 | 51.42 | 51.64 | 11.15 | 28 | 长虹华意 | 2024-12-16 一 | 7.70 | 7.66 | 7.70 | 8.00 | 7.66 | 0.52% | 2.91% | 201427 | 15706万 | 53.36 | 53.59 | 11.57 | 29 | 长虹华意 | 2024-12-13 五 | 7.73 | 7.74 | 7.66 | 7.80 | 7.60 | -1.03% | 2.39% | 165312 | 12732万 | 53.08 | 53.31 | 11.51 | 30 | 长虹华意 | 2024-12-12 四 | 7.65 | 7.64 | 7.74 | 7.76 | 7.60 | 1.31% | 1.76% | 122053 | 9386万 | 53.64 | 53.87 | 11.63 | 31 | 长虹华意 | 2024-12-11 三 | 7.42 | 7.47 | 7.64 | 7.65 | 7.42 | 2.28% | 2.01% | 138976 | 10550万 | 52.94 | 53.17 | 11.48 | 32 | 长虹华意 | 2024-12-10 二 | 7.67 | 7.51 | 7.47 | 7.72 | 7.45 | -0.53% | 1.79% | 124070 | 9385万 | 51.77 | 51.99 | 11.23 | 33 | 长虹华意 | 2024-12-09 一 | 7.57 | 7.55 | 7.51 | 7.61 | 7.46 | -0.53% | 1.43% | 98996 | 7454万 | 52.04 | 52.27 | 11.29 | 34 | 长虹华意 | 2024-12-06 五 | 7.45 | 7.45 | 7.55 | 7.57 | 7.39 | 1.34% | 1.71% | 118610 | 8908万 | 52.32 | 52.55 | 11.35 | 35 | 长虹华意 | 2024-12-05 四 | 7.42 | 7.44 | 7.45 | 7.47 | 7.34 | 0.13% | 1.34% | 92553 | 6861万 | 51.63 | 51.85 | 11.2 | 36 | 长虹华意 | 2024-12-04 三 | 7.40 | 7.40 | 7.44 | 7.57 | 7.36 | 0.54% | 2.22% | 153935 | 11503万 | 51.56 | 51.78 | 11.18 | 37 | 长虹华意 | 2024-12-03 二 | 7.30 | 7.34 | 7.40 | 7.43 | 7.28 | 0.82% | 1.65% | 114458 | 8417万 | 51.28 | 51.5 | 11.12 | 38 | 长虹华意 | 2024-12-02 一 | 7.16 | 7.15 | 7.34 | 7.43 | 7.16 | 2.66% | 2.37% | 164099 | 11985万 | 50.87 | 51.09 | 11.03 | 39 | 长虹华意 | 2024-11-29 五 | 6.97 | 6.98 | 7.15 | 7.15 | 6.94 | 2.44% | 2.22% | 153959 | 10858万 | 49.55 | 49.76 | 10.75 | 40 | 长虹华意 | 2024-11-28 四 | 7.00 | 7.00 | 6.98 | 7.05 | 6.88 | -0.29% | 2.04% | 141072 | 9851万 | 48.37 | 48.58 | 10.49 | 41 | 长虹华意 | 2024-11-27 三 | 7.08 | 7.07 | 7.00 | 7.09 | 6.83 | -0.99% | 3.44% | 238201 | 16481万 | 48.51 | 48.72 | 10.52 | 42 | 长虹华意 | 2024-11-26 二 | 7.18 | 7.22 | 7.07 | 7.24 | 7.03 | -2.08% | 1.19% | 82765 | 5903万 | 48.99 | 49.21 | 10.63 | 43 | 长虹华意 | 2024-11-25 一 | 7.15 | 7.12 | 7.22 | 7.24 | 7.09 | 1.40% | 1.67% | 116031 | 8307万 | 50.03 | 50.25 | 10.85 | 44 | 长虹华意 | 2024-11-22 五 | 7.39 | 7.37 | 7.12 | 7.49 | 7.09 | -3.39% | 2.09% | 144626 | 10563万 | 49.34 | 49.55 | 10.7 | 45 | 长虹华意 | 2024-11-21 四 | 7.46 | 7.49 | 7.37 | 7.48 | 7.31 | -1.60% | 1.48% | 102719 | 7601万 | 51.07 | 51.29 | 11.08 | 46 | 长虹华意 | 2024-11-20 三 | 7.42 | 7.43 | 7.49 | 7.49 | 7.36 | 0.81% | 1.73% | 119803 | 8900万 | 51.9 | 52.13 | 11.26 | 47 | 长虹华意 | 2024-11-19 二 | 7.29 | 7.26 | 7.43 | 7.43 | 7.28 | 2.34% | 1.86% | 128593 | 9460万 | 51.49 | 51.71 | 11.17 | 48 | 长虹华意 | 2024-11-18 一 | 7.39 | 7.40 | 7.26 | 7.52 | 7.20 | -1.89% | 2.80% | 193870 | 14277万 | 50.31 | 50.53 | 10.91 | 49 | 长虹华意 | 2024-11-15 五 | 7.48 | 7.49 | 7.40 | 7.64 | 7.35 | -1.20% | 1.84% | 127687 | 9602万 | 51.28 | 51.5 | 11.12 | 50 | 长虹华意 | 2024-11-14 四 | 7.70 | 7.73 | 7.49 | 7.76 | 7.47 | -3.10% | 1.94% | 134709 | 10239万 | 51.9 | 52.13 | 11.26 | 51 | 长虹华意 | 2024-11-13 三 | 7.65 | 7.68 | 7.73 | 7.74 | 7.51 | 0.65% | 2.70% | 187154 | 14273万 | 53.57 | 53.8 | 11.62 | 52 | 长虹华意 | 2024-11-12 二 | 7.79 | 7.77 | 7.68 | 8.00 | 7.61 | -1.16% | 3.90% | 270067 | 21196万 | 53.22 | 53.45 | 11.54 | 53 | 长虹华意 | 2024-11-11 一 | 7.68 | 7.65 | 7.77 | 7.78 | 7.57 | 1.57% | 3.03% | 210199 | 16141万 | 53.85 | 54.08 | 11.68 | 54 | 长虹华意 | 2024-11-08 五 | 7.65 | 7.61 | 7.65 | 7.73 | 7.48 | 0.53% | 3.75% | 259594 | 19744万 | 53.01 | 53.24 | 11.5 | 55 | 长虹华意 | 2024-11-07 四 | 7.42 | 7.50 | 7.61 | 7.66 | 7.40 | 1.47% | 2.80% | 193825 | 14649万 | 52.74 | 52.97 | 11.44 | 56 | 长虹华意 | 2024-11-06 三 | 7.52 | 7.48 | 7.50 | 7.74 | 7.45 | 0.27% | 3.25% | 225478 | 17128万 | 51.97 | 52.2 | 11.27 | 57 | 长虹华意 | 2024-11-05 二 | 7.44 | 7.41 | 7.48 | 7.51 | 7.29 | 0.94% | 3.17% | 219596 | 16273万 | 51.84 | 52.06 | 11.24 | 58 | 长虹华意 | 2024-11-04 一 | 7.38 | 7.38 | 7.41 | 7.45 | 7.28 | 0.41% | 2.76% | 191579 | 14138万 | 51.35 | 51.57 | 11.14 | 59 | 长虹华意 | 2024-11-01 五 | 7.68 | 7.70 | 7.38 | 7.68 | 7.31 | -4.16% | 4.79% | 331773 | 24784万 | 51.14 | 51.36 | 11.09 | 60 | 长虹华意 | 2024-10-31 四 | 7.76 | 7.83 | 7.70 | 7.83 | 7.62 | -1.66% | 4.34% | 301036 | 23138万 | 53.36 | 53.59 | 11.57 | 61 | 长虹华意 | 2024-10-30 三 | 7.70 | 7.74 | 7.83 | 8.08 | 7.66 | 1.16% | 4.67% | 323788 | 25531万 | 54.26 | 54.5 | 11.77 | 62 | 长虹华意 | 2024-10-29 二 | 7.71 | 7.70 | 7.74 | 7.95 | 7.59 | 0.52% | 3.90% | 270438 | 20949万 | 53.64 | 53.87 | 11.63 | 63 | 长虹华意 | 2024-10-28 一 | 7.45 | 7.46 | 7.70 | 7.72 | 7.45 | 3.22% | 3.76% | 260311 | 19879万 | 53.36 | 53.59 | 11.57 | 64 | 长虹华意 | 2024-10-25 五 | 7.32 | 7.37 | 7.46 | 7.59 | 7.32 | 1.22% | 3.73% | 258825 | 19348万 | 51.7 | 51.92 | 11.21 | 65 | 长虹华意 | 2024-10-24 四 | 7.31 | 7.27 | 7.37 | 7.44 | 7.26 | 1.38% | 3.29% | 227850 | 16753万 | 51.07 | 51.29 | 11.08 | 66 | 长虹华意 | 2024-10-23 三 | 7.51 | 7.48 | 7.27 | 7.51 | 7.24 | -2.81% | 4.92% | 340738 | 25002万 | 50.38 | 50.6 | 10.93 | 67 | 长虹华意 | 2024-10-22 二 | 7.04 | 7.05 | 7.48 | 7.49 | 7.01 | 6.10% | 5.27% | 365261 | 26722万 | 51.84 | 52.06 | 12.27 | 68 | 长虹华意 | 2024-10-21 一 | 7.15 | 7.05 | 7.05 | 7.20 | 6.97 | 0.00% | 3.62% | 250904 | 17749万 | 48.86 | 49.07 | 11.57 | 69 | 长虹华意 | 2024-10-18 五 | 6.89 | 6.90 | 7.05 | 7.18 | 6.84 | 2.17% | 4.40% | 304696 | 21545万 | 48.86 | 49.07 | 11.57 | 70 | 长虹华意 | 2024-10-17 四 | 6.86 | 6.79 | 6.90 | 7.00 | 6.83 | 1.62% | 2.97% | 205980 | 14251万 | 47.82 | 48.02 | 11.32 | 71 | 长虹华意 | 2024-10-16 三 | 6.77 | 6.81 | 6.79 | 6.90 | 6.66 | -0.29% | 2.04% | 141706 | 9640万 | 47.05 | 47.26 | 11.14 | 72 | 长虹华意 | 2024-10-15 二 | 6.81 | 6.90 | 6.81 | 7.06 | 6.79 | -1.30% | 3.40% | 235568 | 16338万 | 47.19 | 47.4 | 11.17 | 73 | 长虹华意 | 2024-10-14 一 | 6.83 | 6.82 | 6.90 | 6.90 | 6.63 | 1.17% | 3.85% | 266455 | 18089万 | 47.82 | 48.02 | 11.32 | 74 | 长虹华意 | 2024-10-11 五 | 6.88 | 6.73 | 6.82 | 7.11 | 6.74 | 1.34% | 5.34% | 369955 | 25605万 | 47.26 | 47.47 | 11.19 | 75 | 长虹华意 | 2024-10-10 四 | 6.61 | 6.58 | 6.73 | 6.95 | 6.60 | 2.28% | 4.01% | 277717 | 18827万 | 46.64 | 46.84 | 11.04 | 76 | 长虹华意 | 2024-10-09 三 | 7.10 | 7.24 | 6.58 | 7.10 | 6.56 | -9.12% | 5.42% | 375550 | 25456万 | 45.6 | 45.8 | 10.8 | 77 | 长虹华意 | 2024-10-08 二 | 7.81 | 7.10 | 7.24 | 7.81 | 6.91 | 1.97% | 7.05% | 488459 | 35743万 | 50.17 | 50.39 | 11.88 | 78 | 长虹华意 | 2024-09-30 一 | 6.79 | 6.61 | 7.10 | 7.15 | 6.64 | 7.41% | 5.68% | 393305 | 27260万 | 49.2 | 49.42 | 11.65 | 79 | 长虹华意 | 2024-09-27 五 | 6.65 | 6.54 | 6.61 | 6.78 | 6.54 | 1.07% | 4.02% | 278909 | 18460万 | 45.81 | 46.01 | 10.85 | 80 | 长虹华意 | 2024-09-26 四 | 6.33 | 6.34 | 6.54 | 6.54 | 6.30 | 3.15% | 1.91% | 132528 | 8515万 | 45.32 | 45.52 | 10.73 | 81 | 长虹华意 | 2024-09-25 三 | 6.36 | 6.34 | 6.34 | 6.50 | 6.33 | 0.00% | 2.26% | 156518 | 10036万 | 43.94 | 44.13 | 10.4 | 82 | 长虹华意 | 2024-09-24 二 | 6.16 | 6.16 | 6.34 | 6.34 | 6.15 | 2.92% | 1.90% | 131753 | 8243万 | 43.94 | 44.13 | 10.4 | 83 | 长虹华意 | 2024-09-23 一 | 6.19 | 6.20 | 6.16 | 6.23 | 6.11 | -0.65% | 1.06% | 73709 | 4547万 | 42.69 | 42.87 | 10.11 | 84 | 长虹华意 | 2024-09-20 五 | 6.21 | 6.20 | 6.20 | 6.21 | 6.13 | 0.00% | 1.34% | 92813 | 5727万 | 42.97 | 43.15 | 10.17 | 85 | 长虹华意 | 2024-09-19 四 | 6.12 | 6.11 | 6.20 | 6.25 | 6.06 | 1.47% | 2.01% | 139034 | 8572万 | 42.97 | 43.15 | 10.17 | 86 | 长虹华意 | 2024-09-18 三 | 5.83 | 5.83 | 6.11 | 6.13 | 5.83 | 4.80% | 2.59% | 179707 | 10813万 | 42.34 | 42.53 | 10.02 | 87 | 长虹华意 | 2024-09-13 五 | 5.93 | 5.93 | 5.83 | 5.99 | 5.82 | -1.69% | 1.31% | 90937 | 5358万 | 40.4 | 40.58 | 9.57 | 88 | 长虹华意 | 2024-09-12 四 | 6.02 | 5.99 | 5.93 | 6.09 | 5.92 | -1.00% | 1.12% | 77916 | 4677万 | 41.09 | 41.27 | 9.73 | 89 | 长虹华意 | 2024-09-11 三 | 5.97 | 5.95 | 5.99 | 6.07 | 5.90 | 0.67% | 1.77% | 122880 | 7345万 | 41.51 | 41.69 | 9.83 | 90 | 长虹华意 | 2024-09-10 二 | 5.96 | 5.97 | 5.95 | 5.98 | 5.88 | -0.34% | 1.37% | 94721 | 5616万 | 41.23 | 41.41 | 9.76 | 91 | 长虹华意 | 2024-09-09 一 | 6.02 | 6.04 | 5.97 | 6.07 | 5.88 | -1.16% | 1.58% | 109468 | 6513万 | 41.37 | 41.55 | 9.8 | 92 | 长虹华意 | 2024-09-06 五 | 6.16 | 6.18 | 6.04 | 6.22 | 6.02 | -2.27% | 1.46% | 101278 | 6183万 | 41.86 | 42.04 | 9.91 | 93 | 长虹华意 | 2024-09-05 四 | 6.19 | 6.20 | 6.18 | 6.24 | 6.15 | -0.32% | 1.24% | 86159 | 5325万 | 42.83 | 43.01 | 10.14 | 94 | 长虹华意 | 2024-09-04 三 | 6.25 | 6.28 | 6.20 | 6.33 | 6.18 | -1.27% | 2.21% | 152975 | 9566万 | 42.97 | 43.15 | 10.17 | 95 | 长虹华意 | 2024-09-03 二 | 6.10 | 6.16 | 6.28 | 6.36 | 6.10 | 1.95% | 2.56% | 177408 | 11133万 | 43.52 | 43.71 | 10.3 | 96 | 长虹华意 | 2024-09-02 一 | 6.07 | 6.08 | 6.16 | 6.26 | 6.04 | 1.32% | 3.19% | 221253 | 13674万 | 42.69 | 42.87 | 10.11 | 97 | 长虹华意 | 2024-08-30 五 | 5.95 | 5.97 | 6.08 | 6.19 | 5.90 | 1.84% | 2.82% | 195665 | 11880万 | 42.13 | 42.32 | 9.98 | 98 | 长虹华意 | 2024-08-29 四 | 5.82 | 5.86 | 5.97 | 5.99 | 5.82 | 1.88% | 1.59% | 110459 | 6556万 | 41.37 | 41.55 | 9.8 | 99 | 长虹华意 | 2024-08-28 三 | 5.84 | 5.87 | 5.86 | 5.95 | 5.82 | -0.17% | 1.30% | 90115 | 5305万 | 40.61 | 40.79 | 9.61 | 100 | 长虹华意 | 2024-08-27 二 | 5.95 | 6.00 | 5.87 | 6.00 | 5.85 | -2.17% | 1.76% | 121650 | 7193万 | 40.68 | 40.85 | 9.63 | 101 | 长虹华意 | 2024-08-26 一 | 5.86 | 5.87 | 6.00 | 6.03 | 5.74 | 2.21% | 2.71% | 187489 | 11062万 | 41.58 | 41.76 | 9.84 | 102 | 长虹华意 | 2024-08-23 五 | 5.75 | 5.73 | 5.87 | 5.93 | 5.73 | 2.44% | 2.49% | 172845 | 10100万 | 40.68 | 40.85 | 9.63 | 103 | 长虹华意 | 2024-08-22 四 | 5.80 | 5.80 | 5.73 | 5.84 | 5.72 | -1.21% | 1.20% | 83233 | 4802万 | 39.71 | 39.88 | 9.4 | 104 | 长虹华意 | 2024-08-21 三 | 5.85 | 5.85 | 5.80 | 5.90 | 5.78 | -0.85% | 1.28% | 88726 | 5172万 | 40.19 | 40.37 | 9.52 | 105 | 长虹华意 | 2024-08-20 二 | 5.96 | 5.96 | 5.85 | 5.97 | 5.81 | -1.85% | 1.46% | 100933 | 5934万 | 40.54 | 40.72 | 9.6 | 106 | 长虹华意 | 2024-08-19 一 | 5.92 | 5.96 | 5.96 | 6.01 | 5.89 | 0.00% | 1.89% | 131283 | 7807万 | 41.3 | 41.48 | 9.78 | 107 | 长虹华意 | 2024-08-16 五 | 6.03 | 6.04 | 5.96 | 6.05 | 5.95 | -1.32% | 1.80% | 124856 | 7492万 | 41.3 | 41.48 | 9.78 | 108 | 长虹华意 | 2024-08-15 四 | 6.05 | 6.05 | 6.04 | 6.14 | 5.96 | -0.17% | 2.09% | 144635 | 8749万 | 41.86 | 42.04 | 9.91 | 109 | 长虹华意 | 2024-08-14 三 | 6.03 | 6.05 | 6.05 | 6.10 | 6.01 | 0.00% | 1.71% | 118158 | 7159万 | 41.93 | 42.11 | 9.93 | 110 | 长虹华意 | 2024-08-13 二 | 6.10 | 6.10 | 6.05 | 6.15 | 5.97 | -0.82% | 2.12% | 146671 | 8838万 | 41.93 | 42.11 | 9.93 | 111 | 长虹华意 | 2024-08-12 一 | 6.04 | 6.01 | 6.10 | 6.15 | 6.01 | 1.50% | 2.88% | 199643 | 12183万 | 42.27 | 42.46 | 10.01 | 112 | 长虹华意 | 2024-08-09 五 | 5.96 | 5.93 | 6.01 | 6.16 | 5.96 | 1.35% | 4.26% | 295234 | 17852万 | 41.65 | 41.83 | 9.86 | 113 | 长虹华意 | 2024-08-08 四 | 6.05 | 5.63 | 5.93 | 6.19 | 5.88 | 5.33% | 7.17% | 496617 | 29824万 | 41.09 | 41.27 | 9.73 | 114 | 长虹华意 | 2024-08-07 三 | 5.70 | 5.74 | 5.63 | 5.72 | 5.59 | -1.92% | 1.93% | 133843 | 7544万 | 39.05 | 39.18 | 10.34 | 115 | 长虹华意 | 2024-08-06 二 | 5.64 | 5.59 | 5.74 | 5.75 | 5.60 | 2.68% | 1.96% | 135897 | 7701万 | 39.81 | 39.95 | 10.54 | 116 | 长虹华意 | 2024-08-05 一 | 5.65 | 5.64 | 5.59 | 5.74 | 5.58 | -0.89% | 2.36% | 163359 | 9248万 | 38.77 | 38.91 | 10.26 | 117 | 长虹华意 | 2024-08-02 五 | 5.75 | 5.80 | 5.64 | 5.81 | 5.64 | -2.76% | 2.12% | 147281 | 8431万 | 39.12 | 39.25 | 10.35 | 118 | 长虹华意 | 2024-08-01 四 | 5.71 | 5.80 | 5.80 | 5.88 | 5.67 | 0.00% | 3.20% | 221777 | 12835万 | 40.23 | 40.37 | 10.65 | 119 | 长虹华意 | 2024-07-31 三 | 5.36 | 5.39 | 5.80 | 5.82 | 5.36 | 7.61% | 4.29% | 297430 | 16817万 | 40.23 | 40.37 | 10.65 | 120 | 长虹华意 | 2024-07-30 二 | 5.52 | 5.50 | 5.39 | 5.55 | 5.33 | -2.00% | 2.56% | 177332 | 9569万 | 37.39 | 37.51 | 9.89 | 121 | 长虹华意 | 2024-07-29 一 | 5.68 | 5.65 | 5.50 | 5.70 | 5.47 | -2.65% | 4.22% | 292910 | 16256万 | 38.15 | 38.28 | 10.1 | 122 | 长虹华意 | 2024-07-26 五 | 5.47 | 5.29 | 5.65 | 5.82 | 5.43 | 6.81% | 5.83% | 404624 | 23005万 | 39.19 | 39.32 | 10.37 | 123 | 长虹华意 | 2024-07-25 四 | 5.14 | 5.16 | 5.29 | 5.31 | 5.12 | 2.52% | 1.16% | 80545 | 4200万 | 36.69 | 36.82 | 9.71 | 124 | 长虹华意 | 2024-07-24 三 | 5.26 | 5.27 | 5.16 | 5.30 | 5.16 | -2.09% | 1.10% | 76581 | 3996万 | 35.79 | 35.91 | 9.47 | 125 | 长虹华意 | 2024-07-23 二 | 5.40 | 5.40 | 5.27 | 5.43 | 5.26 | -2.41% | 1.18% | 81589 | 4361万 | 36.55 | 36.68 | 9.67 | 126 | 长虹华意 | 2024-07-22 一 | 5.35 | 5.32 | 5.40 | 5.43 | 5.28 | 1.50% | 1.57% | 108631 | 5844万 | 37.46 | 37.58 | 9.91 | 127 | 长虹华意 | 2024-07-19 五 | 5.32 | 5.35 | 5.32 | 5.41 | 5.30 | -0.56% | 1.37% | 95174 | 5087万 | 36.9 | 37.03 | 9.77 | 128 | 长虹华意 | 2024-07-18 四 | 5.24 | 5.26 | 5.35 | 5.36 | 5.20 | 1.71% | 1.52% | 105339 | 5581万 | 37.11 | 37.24 | 9.82 |
|
行情刷新 | 流通股东
![](http://image.sinajs.cn/newchart/min/n/sz000404.gif)
![](http://image.sinajs.cn/newchart/daily/n/sz000404.gif)
![](http://image.sinajs.cn/newchart/weekly/n/sz000404.gif)
![](http://image.sinajs.cn/newchart/monthly/n/sz000404.gif)
![](http://f9.eastmoney.com/ct/000404/sz000404_F10_TZPJ.png) |