| 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 | 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 | 2 | 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 | 3 | 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 | 4 | 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 | 5 | 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 | 6 | 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 | 7 | 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 | 8 | 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 | 9 | 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 | 10 | 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 | 11 | 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 | 12 | 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 | 13 | 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 | 14 | 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 | 15 | 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 | 16 | 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 | 17 | 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 | 18 | 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 | 19 | 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 | 20 | 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 | 21 | 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 | 22 | 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 | 23 | 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 | 24 | 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 | 25 | 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 | 26 | 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 | 27 | 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 | 28 | 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 | 29 | 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 | 30 | 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 | 31 | 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 | 32 | 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 | 33 | 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 | 34 | 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 | 35 | 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 | 36 | 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 | 37 | 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 | 38 | 长虹华意 | 2024-07-17 三 | 5.34 | 5.33 | 5.26 | 5.35 | 5.20 | -1.31% | 1.59% | 110058 | 5782万 | 36.49 | 36.61 | 9.66 | 39 | 长虹华意 | 2024-07-16 二 | 5.32 | 5.32 | 5.33 | 5.37 | 5.27 | 0.19% | 1.06% | 73296 | 3896万 | 36.97 | 37.1 | 9.78 | 40 | 长虹华意 | 2024-07-15 一 | 5.47 | 5.50 | 5.32 | 5.51 | 5.29 | -3.27% | 1.56% | 107863 | 5778万 | 36.9 | 37.03 | 9.77 | 41 | 长虹华意 | 2024-07-12 五 | 5.62 | 5.61 | 5.50 | 5.63 | 5.45 | -1.96% | 1.86% | 129022 | 7117万 | 38.15 | 38.28 | 10.1 | 42 | 长虹华意 | 2024-07-11 四 | 5.35 | 5.26 | 5.61 | 5.63 | 5.32 | 6.65% | 2.59% | 179539 | 9893万 | 38.91 | 39.05 | 10.3 | 43 | 长虹华意 | 2024-07-10 三 | 5.28 | 5.29 | 5.26 | 5.38 | 5.24 | -0.57% | 1.24% | 85952 | 4567万 | 36.49 | 36.61 | 9.66 | 44 | 长虹华意 | 2024-07-09 二 | 5.17 | 5.16 | 5.29 | 5.32 | 5.11 | 2.52% | 1.74% | 120521 | 6290万 | 36.69 | 36.82 | 9.71 | 45 | 长虹华意 | 2024-07-08 一 | 5.32 | 5.35 | 5.16 | 5.32 | 5.15 | -3.55% | 1.46% | 101450 | 5282万 | 35.79 | 35.91 | 9.47 | 46 | 长虹华意 | 2024-07-05 五 | 5.35 | 5.36 | 5.35 | 5.39 | 5.27 | -0.19% | 1.30% | 90348 | 4804万 | 37.11 | 37.24 | 9.82 | 47 | 长虹华意 | 2024-07-04 四 | 5.48 | 5.47 | 5.36 | 5.55 | 5.35 | -2.01% | 1.56% | 107996 | 5885万 | 37.18 | 37.31 | 9.84 | 48 | 长虹华意 | 2024-07-03 三 | 5.48 | 5.47 | 5.47 | 5.52 | 5.45 | 0.00% | 1.17% | 81386 | 4468万 | 37.94 | 38.07 | 10.04 | 49 | 长虹华意 | 2024-07-02 二 | 5.50 | 5.50 | 5.47 | 5.55 | 5.44 | -0.55% | 1.34% | 92909 | 5098万 | 37.94 | 38.07 | 10.04 | 50 | 长虹华意 | 2024-07-01 一 | 5.34 | 5.33 | 5.50 | 5.52 | 5.33 | 3.19% | 1.94% | 134861 | 7331万 | 38.15 | 38.28 | 10.1 | 51 | 长虹华意 | 2024-06-28 五 | 5.26 | 5.27 | 5.33 | 5.43 | 5.21 | 1.14% | 2.28% | 158158 | 8452万 | 36.97 | 37.1 | 9.78 | 52 | 长虹华意 | 2024-06-27 四 | 5.41 | 5.44 | 5.27 | 5.44 | 5.26 | -3.12% | 1.72% | 118991 | 6355万 | 36.55 | 36.68 | 9.67 | 53 | 长虹华意 | 2024-06-26 三 | 5.36 | 5.36 | 5.44 | 5.47 | 5.31 | 1.49% | 2.23% | 154645 | 8329万 | 37.73 | 37.86 | 9.99 | 54 | 长虹华意 | 2024-06-25 二 | 5.53 | 5.55 | 5.61 | 5.75 | 5.51 | 1.08% | 2.17% | 150273 | 8482万 | 38.91 | 39.05 | 10.3 | 55 | 长虹华意 | 2024-06-24 一 | 5.65 | 5.70 | 5.55 | 5.68 | 5.46 | -2.63% | 1.51% | 105047 | 5833万 | 38.5 | 38.63 | 10.19 | 56 | 长虹华意 | 2024-06-21 五 | 5.67 | 5.68 | 5.70 | 5.74 | 5.63 | 0.35% | 0.72% | 49624 | 2829万 | 39.54 | 39.67 | 10.46 | 57 | 长虹华意 | 2024-06-20 四 | 5.82 | 5.82 | 5.68 | 5.85 | 5.64 | -2.41% | 1.23% | 85566 | 4901万 | 39.4 | 39.53 | 10.43 | 58 | 长虹华意 | 2024-06-19 三 | 5.90 | 5.90 | 5.82 | 5.94 | 5.82 | -1.36% | 1.07% | 74498 | 4366万 | 40.37 | 40.51 | 10.68 | 59 | 长虹华意 | 2024-06-18 二 | 5.80 | 5.78 | 5.90 | 5.91 | 5.78 | 2.08% | 1.29% | 89684 | 5250万 | 40.92 | 41.06 | 10.83 | 60 | 长虹华意 | 2024-06-17 一 | 5.84 | 5.86 | 5.78 | 5.89 | 5.75 | -1.37% | 1.23% | 85209 | 4951万 | 40.09 | 40.23 | 10.61 | 61 | 长虹华意 | 2024-06-14 五 | 5.91 | 5.89 | 5.86 | 5.92 | 5.77 | -0.51% | 1.45% | 100581 | 5887万 | 40.65 | 40.79 | 10.76 | 62 | 长虹华意 | 2024-06-13 四 | 5.95 | 5.95 | 5.89 | 5.98 | 5.84 | -1.01% | 1.39% | 96634 | 5706万 | 40.86 | 40.99 | 10.81 | 63 | 长虹华意 | 2024-06-12 三 | 5.92 | 5.93 | 5.95 | 6.00 | 5.88 | 0.34% | 1.53% | 106256 | 6319万 | 41.27 | 41.41 | 10.92 | 64 | 长虹华意 | 2024-06-11 二 | 6.07 | 6.06 | 5.93 | 6.08 | 5.87 | -2.15% | 1.24% | 85851 | 5098万 | 41.13 | 41.27 | 10.89 | 65 | 长虹华意 | 2024-06-07 五 | 5.95 | 5.88 | 6.06 | 6.08 | 5.93 | 3.06% | 1.73% | 119843 | 7206万 | 42.03 | 42.18 | 11.12 | 66 | 长虹华意 | 2024-06-06 四 | 6.06 | 6.00 | 5.88 | 6.09 | 5.84 | -2.00% | 2.25% | 155892 | 9239万 | 40.79 | 40.92 | 10.79 | 67 | 长虹华意 | 2024-06-05 三 | 6.27 | 6.27 | 6.00 | 6.27 | 6.00 | -4.31% | 2.55% | 176571 | 10820万 | 41.62 | 41.76 | 11.01 | 68 | 长虹华意 | 2024-06-04 二 | 6.26 | 6.31 | 6.27 | 6.30 | 6.18 | -0.63% | 1.49% | 103022 | 6431万 | 43.49 | 43.64 | 11.51 | 69 | 长虹华意 | 2024-06-03 一 | 6.46 | 6.47 | 6.31 | 6.47 | 6.25 | -2.47% | 1.59% | 110009 | 6983万 | 43.77 | 43.92 | 11.58 | 70 | 长虹华意 | 2024-05-31 五 | 6.44 | 6.44 | 6.47 | 6.55 | 6.44 | 0.47% | 1.23% | 85431 | 5548万 | 44.88 | 45.03 | 11.88 | 71 | 长虹华意 | 2024-05-30 四 | 6.49 | 6.49 | 6.44 | 6.52 | 6.42 | -0.77% | 1.33% | 92514 | 5981万 | 44.67 | 44.82 | 11.82 | 72 | 长虹华意 | 2024-05-29 三 | 6.50 | 6.54 | 6.49 | 6.57 | 6.45 | -0.76% | 1.10% | 76028 | 4954万 | 45.02 | 45.17 | 11.91 | 73 | 长虹华意 | 2024-05-28 二 | 6.70 | 6.73 | 6.54 | 6.72 | 6.53 | -2.82% | 1.68% | 116640 | 7682万 | 45.36 | 45.52 | 12.01 | 74 | 长虹华意 | 2024-05-27 一 | 6.63 | 6.60 | 6.73 | 6.75 | 6.62 | 1.97% | 1.69% | 117485 | 7852万 | 46.68 | 46.84 | 12.35 | 75 | 长虹华意 | 2024-05-24 五 | 6.58 | 6.60 | 6.60 | 6.71 | 6.54 | 0.00% | 1.42% | 98754 | 6567万 | 45.78 | 45.94 | 12.12 | 76 | 长虹华意 | 2024-05-23 四 | 6.66 | 6.69 | 6.60 | 6.72 | 6.54 | -1.35% | 1.66% | 115158 | 7631万 | 45.78 | 45.94 | 12.12 | 77 | 长虹华意 | 2024-05-22 三 | 6.78 | 6.82 | 6.69 | 6.85 | 6.68 | -1.91% | 2.02% | 139822 | 9435万 | 46.4 | 46.56 | 12.28 | 78 | 长虹华意 | 2024-05-21 二 | 6.93 | 6.91 | 6.82 | 6.93 | 6.80 | -1.30% | 1.75% | 121655 | 8324万 | 47.31 | 47.47 | 12.52 | 79 | 长虹华意 | 2024-05-20 一 | 6.91 | 6.90 | 6.91 | 6.97 | 6.85 | 0.14% | 1.97% | 136790 | 9446万 | 47.93 | 48.09 | 12.69 | 80 | 长虹华意 | 2024-05-17 五 | 7.01 | 7.06 | 6.90 | 7.10 | 6.82 | -2.27% | 3.47% | 240465 | 16616万 | 47.86 | 48.02 | 12.67 | 81 | 长虹华意 | 2024-05-16 四 | 7.12 | 7.14 | 7.06 | 7.18 | 7.03 | -1.12% | 2.78% | 192657 | 13660万 | 48.97 | 49.14 | 12.96 | 82 | 长虹华意 | 2024-05-15 三 | 7.25 | 7.25 | 7.14 | 7.33 | 7.12 | -1.52% | 2.85% | 197938 | 14274万 | 49.53 | 49.69 | 13.11 | 83 | 长虹华意 | 2024-05-14 二 | 7.19 | 7.29 | 7.25 | 7.28 | 7.14 | -0.55% | 2.94% | 204166 | 14711万 | 50.29 | 50.46 | 13.31 | 84 | 长虹华意 | 2024-05-13 一 | 7.13 | 7.21 | 7.29 | 7.45 | 6.99 | 1.11% | 5.61% | 389304 | 28197万 | 50.57 | 50.74 | 13.38 | 85 | 长虹华意 | 2024-05-10 五 | 7.02 | 7.03 | 7.21 | 7.31 | 6.99 | 2.56% | 4.14% | 286990 | 20513万 | 50.01 | 50.18 | 13.24 | 86 | 长虹华意 | 2024-05-09 四 | 6.95 | 6.99 | 7.03 | 7.26 | 6.95 | 0.57% | 2.78% | 192684 | 13626万 | 48.76 | 48.93 | 12.91 | 87 | 长虹华意 | 2024-05-08 三 | 7.10 | 7.09 | 6.99 | 7.12 | 6.98 | -1.41% | 2.22% | 154254 | 10858万 | 48.49 | 48.65 | 12.83 | 88 | 长虹华意 | 2024-05-06 一 | 7.16 | 7.02 | 7.36 | 7.40 | 7.04 | 4.84% | 4.41% | 305733 | 22160万 | 51.05 | 51.23 | 13.51 | 89 | 长虹华意 | 2024-04-30 二 | 6.81 | 6.80 | 7.02 | 7.28 | 6.80 | 3.24% | 4.78% | 331294 | 23362万 | 48.69 | 48.86 | 12.89 | 90 | 长虹华意 | 2024-04-29 一 | 6.80 | 6.77 | 6.80 | 6.87 | 6.66 | 0.44% | 2.74% | 190256 | 12917万 | 47.17 | 47.33 | 12.48 | 91 | 长虹华意 | 2024-04-26 五 | 6.60 | 6.65 | 6.77 | 6.80 | 6.50 | 1.80% | 3.40% | 235658 | 15713万 | 46.96 | 47.12 | 12.43 | 92 | 长虹华意 | 2024-04-25 四 | 6.51 | 6.53 | 6.65 | 6.83 | 6.47 | 1.84% | 3.27% | 226745 | 15076万 | 46.13 | 46.28 | 12.21 | 93 | 长虹华意 | 2024-04-24 三 | 6.51 | 6.56 | 6.53 | 6.59 | 6.38 | -0.46% | 3.83% | 265564 | 17260万 | 45.29 | 45.45 | 11.99 | 94 | 长虹华意 | 2024-04-23 二 | 6.80 | 7.16 | 6.56 | 6.80 | 6.45 | -8.38% | 7.70% | 533778 | 35277万 | 45.5 | 45.66 | 12.04 | 95 | 长虹华意 | 2024-04-22 一 | 7.72 | 7.95 | 7.16 | 7.72 | 7.16 | -9.94% | 2.53% | 175546 | 12665万 | 49.66 | 49.83 | 13.14 | 96 | 长虹华意 | 2024-04-19 五 | 7.90 | 8.02 | 7.95 | 7.98 | 7.79 | -0.87% | 4.59% | 318663 | 25109万 | 55.14 | 55.33 | 14.59 | 97 | 长虹华意 | 2024-04-18 四 | 7.66 | 7.66 | 8.02 | 8.43 | 7.55 | 4.70% | 7.69% | 533344 | 42495万 | 55.63 | 55.82 | 15.41 | 98 | 长虹华意 | 2024-04-17 三 | 7.08 | 7.00 | 7.66 | 7.67 | 7.08 | 9.43% | 4.36% | 302464 | 22447万 | 53.13 | 53.31 | 14.72 | 99 | 长虹华意 | 2024-04-16 二 | 7.20 | 7.28 | 7.00 | 7.26 | 6.93 | -3.85% | 3.59% | 249308 | 17584万 | 48.55 | 48.72 | 13.45 | 100 | 长虹华意 | 2024-04-15 一 | 7.42 | 7.38 | 7.28 | 7.51 | 7.01 | -1.36% | 3.23% | 224061 | 16217万 | 50.5 | 50.67 | 13.99 | 101 | 长虹华意 | 2024-04-12 五 | 7.19 | 7.09 | 7.38 | 7.39 | 7.16 | 4.09% | 3.57% | 247575 | 18133万 | 51.19 | 51.36 | 14.18 | 102 | 长虹华意 | 2024-04-11 四 | 6.90 | 6.93 | 7.09 | 7.17 | 6.83 | 2.31% | 1.97% | 136318 | 9622万 | 49.18 | 49.35 | 13.63 | 103 | 长虹华意 | 2024-04-10 三 | 7.01 | 7.07 | 6.93 | 7.10 | 6.88 | -1.98% | 1.64% | 113501 | 7905万 | 48.07 | 48.23 | 13.32 | 104 | 长虹华意 | 2024-04-09 二 | 6.95 | 7.11 | 7.07 | 7.12 | 6.85 | -0.56% | 2.35% | 163180 | 11409万 | 49.04 | 49.21 | 13.59 | 105 | 长虹华意 | 2024-04-08 一 | 7.24 | 7.24 | 7.11 | 7.44 | 7.09 | -1.80% | 3.24% | 225047 | 16267万 | 49.32 | 49.49 | 13.66 | 106 | 长虹华意 | 2024-04-03 三 | 7.03 | 7.01 | 7.24 | 7.26 | 7.01 | 3.28% | 4.99% | 345821 | 24836万 | 50.22 | 50.39 | 13.91 | 107 | 长虹华意 | 2024-04-02 二 | 7.05 | 7.03 | 7.01 | 7.12 | 6.97 | -0.28% | 2.18% | 151072 | 10610万 | 48.62 | 48.79 | 13.47 | 108 | 长虹华意 | 2024-04-01 一 | 7.20 | 7.16 | 7.03 | 7.23 | 6.98 | -1.82% | 4.28% | 296749 | 20966万 | 48.76 | 48.93 | 13.51 | 109 | 长虹华意 | 2024-03-29 五 | 6.99 | 7.18 | 7.16 | 7.19 | 6.89 | -0.28% | 4.50% | 312083 | 21925万 | 49.66 | 49.83 | 13.76 | 110 | 长虹华意 | 2024-03-28 四 | 7.00 | 7.00 | 7.18 | 7.28 | 6.97 | 2.57% | 2.68% | 186146 | 13314万 | 49.87 | 49.97 | 12.72 | 111 | 长虹华意 | 2024-03-27 三 | 7.06 | 7.03 | 7.00 | 7.16 | 6.98 | -0.43% | 1.91% | 132731 | 9363万 | 48.62 | 48.72 | 12.4 | 112 | 长虹华意 | 2024-03-26 二 | 7.06 | 7.06 | 7.03 | 7.09 | 6.80 | -0.42% | 2.35% | 163077 | 11350万 | 48.83 | 48.93 | 12.45 | 113 | 长虹华意 | 2024-03-25 一 | 6.99 | 7.05 | 7.06 | 7.19 | 6.98 | 0.14% | 1.95% | 135263 | 9607万 | 49.03 | 49.14 | 12.51 | 114 | 长虹华意 | 2024-03-22 五 | 7.00 | 7.03 | 7.05 | 7.09 | 6.92 | 0.28% | 1.59% | 110262 | 7719万 | 48.96 | 49.07 | 12.49 | 115 | 长虹华意 | 2024-03-21 四 | 7.03 | 7.02 | 7.03 | 7.07 | 6.92 | 0.14% | 1.44% | 99846 | 6995万 | 48.83 | 48.93 | 12.45 | 116 | 长虹华意 | 2024-03-20 三 | 7.02 | 7.00 | 7.02 | 7.09 | 6.98 | 0.29% | 1.61% | 112027 | 7863万 | 48.76 | 48.86 | 12.43 | 117 | 长虹华意 | 2024-03-19 二 | 7.00 | 7.02 | 7.00 | 7.08 | 6.98 | -0.28% | 1.31% | 91105 | 6395万 | 48.62 | 48.72 | 12.4 | 118 | 长虹华意 | 2024-03-18 一 | 6.91 | 6.91 | 7.02 | 7.04 | 6.89 | 1.59% | 2.25% | 156132 | 10888万 | 48.76 | 48.86 | 12.43 | 119 | 长虹华意 | 2024-03-15 五 | 6.86 | 6.85 | 6.91 | 6.94 | 6.75 | 0.88% | 1.95% | 135420 | 9270万 | 47.99 | 48.09 | 12.24 | 120 | 长虹华意 | 2024-03-14 四 | 6.98 | 6.96 | 6.85 | 7.14 | 6.81 | -1.58% | 2.21% | 153215 | 10575万 | 47.58 | 47.68 | 12.13 | 121 | 长虹华意 | 2024-03-08 五 | 6.75 | 6.74 | 6.95 | 7.13 | 6.74 | 3.12% | 5.14% | 356645 | 24923万 | 48.27 | 48.37 | 12.31 | 122 | 长虹华意 | 2024-03-07 四 | 6.55 | 6.54 | 6.74 | 6.85 | 6.52 | 3.06% | 4.88% | 338966 | 22843万 | 46.81 | 46.91 | 11.94 | 123 | 长虹华意 | 2024-03-06 三 | 6.38 | 6.43 | 6.54 | 6.67 | 6.37 | 1.71% | 4.29% | 297696 | 19472万 | 45.42 | 45.52 | 11.58 | 124 | 长虹华意 | 2024-03-05 二 | 6.36 | 6.44 | 6.43 | 6.49 | 6.24 | -0.16% | 4.25% | 295378 | 18829万 | 44.66 | 44.75 | 11.39 | 125 | 长虹华意 | 2024-03-04 一 | 6.10 | 6.00 | 6.44 | 6.49 | 6.06 | 7.33% | 5.58% | 387283 | 24476万 | 44.73 | 44.82 | 11.41 | 126 | 长虹华意 | 2024-03-01 五 | 5.77 | 5.76 | 6.00 | 6.04 | 5.76 | 4.17% | 3.32% | 230471 | 13705万 | 41.67 | 41.76 | 10.63 | 127 | 长虹华意 | 2024-02-29 四 | 5.56 | 5.57 | 5.76 | 5.79 | 5.51 | 3.41% | 2.25% | 156177 | 8903万 | 40.01 | 40.09 | 10.2 | 128 | 长虹华意 | 2024-02-28 三 | 5.98 | 5.97 | 5.57 | 6.04 | 5.57 | -6.70% | 3.59% | 249194 | 14485万 | 38.69 | 38.77 | 9.87 | 129 | 长虹华意 | 2024-02-27 二 | 5.81 | 5.86 | 5.97 | 5.97 | 5.80 | 1.88% | 2.08% | 144519 | 8532万 | 41.46 | 41.55 | 10.57 | 130 | 长虹华意 | 2024-02-26 一 | 5.74 | 5.69 | 5.86 | 5.92 | 5.73 | 2.99% | 2.76% | 191590 | 11208万 | 40.7 | 40.79 | 10.38 | 131 | 长虹华意 | 2024-02-23 五 | 5.71 | 5.68 | 5.69 | 5.72 | 5.59 | 0.18% | 1.73% | 120210 | 6806万 | 39.52 | 39.6 | 10.08 | 132 | 长虹华意 | 2024-02-22 四 | 5.64 | 5.69 | 5.68 | 5.75 | 5.60 | -0.18% | 2.09% | 145364 | 8225万 | 39.45 | 39.53 | 10.06 | 133 | 长虹华意 | 2024-02-21 三 | 5.51 | 5.51 | 5.69 | 5.78 | 5.45 | 3.27% | 2.78% | 193228 | 10947万 | 39.52 | 39.6 | 10.08 | 134 | 长虹华意 | 2024-02-20 二 | 5.43 | 5.45 | 5.51 | 5.54 | 5.36 | 1.10% | 2.21% | 153424 | 8422万 | 38.27 | 38.35 | 9.76 | 135 | 长虹华意 | 2024-02-19 一 | 5.38 | 5.19 | 5.45 | 5.57 | 5.31 | 5.01% | 4.77% | 331025 | 17971万 | 37.85 | 37.93 | 9.65 | 136 | 长虹华意 | 2024-02-08 四 | 4.80 | 4.72 | 5.19 | 5.19 | 4.79 | 9.96% | 5.35% | 371401 | 18709万 | 36.05 | 36.12 | 9.19 | 137 | 长虹华意 | 2024-02-07 三 | 4.74 | 4.70 | 4.72 | 4.87 | 4.58 | 0.43% | 4.55% | 316083 | 14957万 | 32.78 | 32.85 | 8.36 | 138 | 长虹华意 | 2024-02-06 二 | 4.50 | 4.57 | 4.70 | 4.87 | 4.31 | 2.84% | 4.81% | 333945 | 15223万 | 32.64 | 32.71 | 8.32 | 139 | 长虹华意 | 2024-02-05 一 | 4.90 | 4.92 | 4.57 | 4.91 | 4.45 | -7.11% | 4.19% | 291142 | 13594万 | 31.74 | 31.81 | 8.09 | 140 | 长虹华意 | 2024-02-02 五 | 5.14 | 5.14 | 4.92 | 5.23 | 4.75 | -4.28% | 3.16% | 219737 | 10955万 | 34.17 | 34.24 | 8.71 | 141 | 长虹华意 | 2024-02-01 四 | 5.21 | 5.23 | 5.14 | 5.23 | 5.00 | -1.72% | 3.33% | 231088 | 11845万 | 35.7 | 35.77 | 9.1 | 142 | 长虹华意 | 2024-01-31 三 | 5.45 | 5.53 | 5.23 | 5.56 | 5.22 | -5.42% | 2.83% | 196277 | 10467万 | 36.32 | 36.4 | 9.26 | 143 | 长虹华意 | 2024-01-30 二 | 5.68 | 5.72 | 5.53 | 5.72 | 5.50 | -3.32% | 1.83% | 127150 | 7142万 | 38.41 | 38.49 | 9.8 | 144 | 长虹华意 | 2024-01-29 一 | 5.91 | 5.91 | 5.72 | 5.91 | 5.69 | -3.21% | 2.33% | 161718 | 9330万 | 39.73 | 39.81 | 10.13 | 145 | 长虹华意 | 2024-01-26 五 | 5.93 | 5.95 | 5.91 | 5.97 | 5.87 | -0.67% | 2.32% | 161153 | 9551万 | 41.05 | 41.13 | 10.47 | 146 | 长虹华意 | 2024-01-25 四 | 5.64 | 5.53 | 5.95 | 5.95 | 5.60 | 7.59% | 3.60% | 250029 | 14509万 | 41.32 | 41.41 | 10.54 | 147 | 长虹华意 | 2024-01-24 三 | 5.37 | 5.33 | 5.53 | 5.56 | 5.28 | 3.75% | 3.20% | 222141 | 12086万 | 38.41 | 38.49 | 9.8 | 148 | 长虹华意 | 2024-01-23 二 | 5.39 | 5.44 | 5.33 | 5.40 | 5.19 | -2.02% | 3.32% | 230603 | 12187万 | 37.02 | 37.1 | 9.44 | 149 | 长虹华意 | 2024-01-22 一 | 5.80 | 5.83 | 5.44 | 5.88 | 5.38 | -6.69% | 2.40% | 166906 | 9389万 | 37.78 | 37.86 | 9.64 | 150 | 长虹华意 | 2024-01-19 五 | 5.87 | 5.88 | 5.83 | 5.96 | 5.81 | -0.85% | 1.83% | 127166 | 7480万 | 40.49 | 40.58 | 10.33 | 151 | 长虹华意 | 2024-01-18 四 | 5.98 | 5.99 | 5.88 | 6.02 | 5.69 | -1.84% | 2.64% | 183256 | 10666万 | 40.84 | 40.92 | 10.42 | 152 | 长虹华意 | 2024-01-17 三 | 6.02 | 6.04 | 5.99 | 6.17 | 5.98 | -0.83% | 2.11% | 146768 | 8931万 | 41.6 | 41.69 | 10.61 | 153 | 长虹华意 | 2024-01-16 二 | 6.06 | 6.09 | 6.04 | 6.10 | 5.96 | -0.82% | 1.71% | 119074 | 7164万 | 41.95 | 42.04 | 10.7 | 154 | 长虹华意 | 2024-01-15 一 | 6.06 | 6.10 | 6.09 | 6.11 | 6.00 | -0.16% | 1.89% | 130926 | 7936万 | 42.3 | 42.39 | 10.79 | 155 | 长虹华意 | 2024-01-12 五 | 6.22 | 6.20 | 6.10 | 6.23 | 6.08 | -1.61% | 3.62% | 251671 | 15479万 | 42.37 | 42.46 | 10.8 | 156 | 长虹华意 | 2024-01-11 四 | 6.11 | 6.11 | 6.20 | 6.23 | 6.09 | 1.47% | 3.71% | 258017 | 15923万 | 43.06 | 43.15 | 10.98 | 157 | 长虹华意 | 2024-01-10 三 | 6.08 | 6.13 | 6.11 | 6.23 | 6.00 | -0.33% | 4.98% | 345621 | 21090万 | 42.44 | 42.53 | 10.82 | 158 | 长虹华意 | 2024-01-09 二 | 5.95 | 5.94 | 6.13 | 6.16 | 5.93 | 3.20% | 2.33% | 161599 | 9759万 | 42.58 | 42.66 | 10.86 | 159 | 长虹华意 | 2024-01-08 一 | 6.02 | 6.02 | 5.94 | 6.04 | 5.92 | -1.33% | 1.16% | 80546 | 4824万 | 41.26 | 41.34 | 10.52 | 160 | 长虹华意 | 2024-01-05 五 | 6.08 | 6.07 | 6.02 | 6.11 | 5.98 | -0.82% | 1.28% | 88561 | 5358万 | 41.81 | 41.9 | 10.66 | 161 | 长虹华意 | 2024-01-04 四 | 6.07 | 6.04 | 6.07 | 6.08 | 6.02 | 0.50% | 0.99% | 68413 | 4143万 | 42.16 | 42.25 | 10.75 | 162 | 长虹华意 | 2024-01-03 三 | 6.02 | 6.02 | 6.04 | 6.08 | 5.98 | 0.33% | 1.27% | 88159 | 5316万 | 41.95 | 42.04 | 10.7 | 163 | 长虹华意 | 2024-01-02 二 | 5.89 | 5.89 | 6.02 | 6.06 | 5.85 | 2.21% | 1.64% | 113969 | 6830万 | 41.81 | 41.9 | 10.66 |
|
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) |