致敬每一个财富自由的梦想,祝大家早日进化为游资

新大陆 (000997) 历史交易数据 从 2025-04-24 到 2025-08-02 所有交易日 交易数据
日期 今开 现价 涨跌 涨幅 最低 最高 成交量 成交额 换手率
2025-08-01 29.69 29.60 -0.17 -0.57% 29.04 29.85 210443 61760 2.05%
2025-07-31 30.10 29.77 -0.53 -1.75% 29.60 30.39 183483 54969 1.79%
2025-07-30 30.79 30.30 -0.49 -1.59% 29.82 30.80 245013 74179 2.39%
2025-07-29 31.37 30.79 -0.68 -2.16% 30.51 31.38 286459 88393 2.79%
2025-07-28 31.44 31.47 -0.23 -0.73% 30.70 31.58 213338 66604 2.08%
2025-07-25 32.33 31.70 -0.63 -1.95% 31.66 32.57 241658 77070 2.35%
2025-07-24 32.02 32.33 0.33 1.03% 32.02 33.41 224882 73238 2.19%
2025-07-23 32.60 32.00 -0.87 -2.65% 31.93 32.60 180679 57993 1.76%
2025-07-22 31.99 32.87 1.26 3.99% 31.99 33.18 299518 97787 2.92%
2025-07-21 32.08 31.61 -0.67 -2.08% 30.72 32.08 291946 91235 2.84%
2025-07-18 32.58 32.28 -0.28 -0.86% 32.16 32.65 119489 38613 1.16%
2025-07-17 32.65 32.56 -0.14 -0.43% 32.00 32.84 212231 68811 2.07%
2025-07-16 33.01 32.70 -0.61 -1.83% 32.70 33.66 199926 66193 1.95%
2025-07-15 33.04 33.31 0.27 0.82% 32.72 34.00 240336 80224 2.34%
2025-07-14 32.50 33.04 0.33 1.01% 32.28 33.20 229013 75226 2.23%
2025-07-11 32.13 32.71 0.49 1.52% 31.81 32.82 216121 69810 2.11%
2025-07-10 32.25 32.22 -0.05 -0.15% 32.00 32.55 140988 45453 1.37%
2025-07-09 32.54 32.27 -0.33 -1.01% 32.10 32.88 161492 52347 1.57%
2025-07-08 32.85 32.60 -0.29 -0.88% 32.27 32.99 205394 67056 2.00%
2025-07-07 31.99 32.89 1.08 3.40% 31.99 33.10 258601 84466 2.52%
2025-07-04 31.75 31.81 0.08 0.25% 31.16 32.24 200424 63657 1.95%
2025-07-03 31.83 31.73 -0.19 -0.60% 31.32 32.13 150174 47500 1.46%
2025-07-02 32.86 31.92 0.32 1.01% 31.68 33.34 337345 109690 3.29%
2025-07-01 32.32 31.60 -0.57 -1.77% 31.59 32.36 204416 65198 1.99%
2025-06-30 32.01 32.38 0.76 2.40% 32.01 32.89 265578 86296 2.59%
2025-06-27 31.93 31.62 -0.40 -1.25% 31.54 32.55 234808 75072 2.29%
2025-06-26 32.66 32.02 -0.63 -1.93% 31.87 32.87 326778 105485 3.18%
2025-06-25 30.12 32.65 2.23 7.33% 29.90 33.43 519716 166189 5.06%
2025-06-24 30.03 30.42 0.28 0.93% 29.85 30.78 232363 70492 2.26%
2025-06-23 29.40 30.14 0.36 1.21% 29.11 30.45 265098 79017 2.58%
2025-06-20 29.67 29.78 -0.01 -0.03% 29.51 30.85 179923 54001 1.75%
2025-06-19 31.39 29.79 -1.31 -4.21% 29.73 31.40 219200 66612 2.14%
2025-06-18 31.16 31.10 -0.09 -0.29% 30.60 31.45 231581 71791 2.26%
2025-06-17 30.20 31.19 1.38 4.63% 30.15 31.50 405988 125434 3.96%
2025-06-16 28.23 29.81 0.76 2.62% 28.22 30.01 225475 66103 2.20%
2025-06-13 29.91 29.05 -0.86 -2.88% 28.79 30.00 212837 62300 2.07%
2025-06-12 29.80 29.91 0.09 0.30% 29.60 30.30 117650 35274 1.15%
2025-06-11 29.80 29.82 0.04 0.13% 29.65 30.38 117853 35314 1.15%
2025-06-10 29.93 29.78 -0.11 -0.37% 29.48 30.15 146447 43667 1.43%
2025-06-09 29.66 29.89 0.29 0.98% 29.43 30.18 160107 47829 1.56%
2025-06-06 30.17 29.60 -0.53 -1.76% 29.57 30.27 162199 48371 1.58%
2025-06-05 29.84 30.13 0.33 1.11% 29.70 30.30 172091 51652 1.68%
2025-06-04 29.85 29.80 -0.35 -1.16% 29.30 30.14 223282 66320 2.18%
2025-06-03 31.90 30.15 -0.92 -2.96% 29.97 31.91 354128 109022 3.45%
2025-05-30 31.57 31.07 -0.46 -1.46% 30.72 32.08 236408 73629 2.30%
2025-05-29 30.07 31.53 1.50 5.00% 29.93 31.64 337749 104929 3.29%
2025-05-28 30.33 30.03 -0.31 -1.02% 29.94 30.44 109207 32905 1.06%
2025-05-27 30.40 30.34 -0.26 -0.85% 30.13 30.80 156806 47600 1.53%
2025-05-26 30.30 30.60 1.30 4.44% 29.80 31.14 303507 92129 2.96%
2025-05-23 30.35 29.30 -1.10 -3.62% 29.30 30.36 216420 64454 2.11%
2025-05-22 30.08 30.40 0.62 2.08% 29.88 31.20 325338 99223 3.17%
2025-05-21 29.42 29.78 0.38 1.29% 29.20 29.88 150828 44530 1.47%
2025-05-20 29.51 29.40 -0.06 -0.20% 29.29 29.90 156885 46378 1.53%
2025-05-19 29.90 29.46 -0.43 -1.44% 28.99 29.94 182323 53504 1.78%
2025-05-16 29.85 29.89 0.01 0.03% 29.71 30.28 183106 54806 1.78%
2025-05-15 30.25 29.88 -0.47 -1.55% 29.37 30.50 240147 71643 2.34%
2025-05-14 30.61 30.35 -0.22 -0.72% 30.03 30.90 291581 88828 2.84%
2025-05-13 31.94 30.57 -0.78 -2.49% 30.44 32.20 506914 157561 4.94%
2025-05-12 28.75 31.35 2.85 10.00% 28.03 31.35 508045 152468 4.95%
2025-05-09 29.50 28.50 -1.41 -4.71% 28.23 29.54 317981 91003 3.10%
2025-05-08 27.80 29.91 1.98 7.09% 27.79 30.72 527626 156441 5.14%
2025-05-07 28.76 27.93 -0.17 -0.60% 27.66 28.98 270620 76431 2.64%
2025-05-06 27.16 28.10 1.29 4.81% 27.16 28.43 302222 84741 2.94%
2025-04-30 26.73 26.81 0.10 0.37% 26.63 27.30 129324 34839 1.26%
2025-04-29 26.56 26.71 0.01 0.04% 26.38 27.04 100462 26903 0.98%
2025-04-28 27.05 26.70 -0.33 -1.22% 26.61 27.40 113046 30303 1.10%
2025-04-25 27.40 27.03 -0.13 -0.48% 26.92 27.78 152890 41570 1.49%
2025-04-24 27.60 27.16 -0.64 -2.30% 27.07 27.98 177856 48684 1.73%