致敬每一个财富自由的梦想,祝大家早日进化为游资

新世界 (600628) 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 7.52 7.56 0.04 0.53% 7.51 7.66 85580 6491 1.32%
2025-07-31 7.66 7.52 -0.16 -2.08% 7.51 7.67 75395 5705 1.17%
2025-07-30 7.64 7.68 0.05 0.66% 7.58 7.69 83962 6414 1.30%
2025-07-29 7.67 7.63 -0.03 -0.39% 7.54 7.69 69252 5253 1.07%
2025-07-28 7.69 7.66 -0.03 -0.39% 7.63 7.71 70123 5380 1.08%
2025-07-25 7.75 7.69 -0.03 -0.39% 7.69 7.77 89531 6911 1.38%
2025-07-24 7.59 7.72 0.12 1.58% 7.59 7.75 117257 9029 1.81%
2025-07-23 7.64 7.60 -0.03 -0.39% 7.56 7.69 102118 7803 1.58%
2025-07-22 7.62 7.63 0.00 0.00% 7.57 7.72 98092 7474 1.52%
2025-07-21 7.58 7.63 0.05 0.66% 7.55 7.64 90984 6927 1.41%
2025-07-18 7.53 7.58 0.06 0.80% 7.47 7.59 89425 6737 1.38%
2025-07-17 7.51 7.52 0.04 0.53% 7.48 7.63 121342 9153 1.88%
2025-07-16 7.37 7.48 0.11 1.49% 7.37 7.52 99043 7386 1.53%
2025-07-15 7.48 7.37 -0.12 -1.60% 7.31 7.49 88990 6562 1.38%
2025-07-14 7.51 7.49 -0.01 -0.13% 7.45 7.53 58179 4354 0.90%
2025-07-11 7.43 7.50 0.07 0.94% 7.40 7.53 99660 7441 1.54%
2025-07-10 7.36 7.43 0.06 0.81% 7.35 7.43 59273 4388 0.92%
2025-07-09 7.37 7.37 0.00 0.00% 7.35 7.41 65235 4813 1.01%
2025-07-08 7.32 7.37 0.04 0.55% 7.32 7.38 53897 3962 0.83%
2025-07-07 7.31 7.33 0.02 0.27% 7.28 7.34 40506 2966 0.63%
2025-07-04 7.39 7.31 -0.04 -0.54% 7.30 7.39 56224 4125 0.87%
2025-07-03 7.33 7.35 0.01 0.14% 7.32 7.39 55357 4074 0.86%
2025-07-02 7.32 7.34 0.01 0.14% 7.31 7.35 46861 3435 0.72%
2025-07-01 7.34 7.33 0.01 0.14% 7.28 7.36 58637 4296 0.91%
2025-06-30 7.30 7.32 0.01 0.14% 7.29 7.34 53809 3938 0.83%
2025-06-27 7.34 7.31 -0.03 -0.41% 7.30 7.39 67173 4927 1.04%
2025-06-26 7.31 7.34 0.00 0.00% 7.30 7.40 71609 5261 1.11%
2025-06-25 7.35 7.34 0.04 0.55% 7.28 7.38 75976 5563 1.17%
2025-06-24 7.20 7.30 0.09 1.25% 7.20 7.32 64664 4706 1.00%
2025-06-23 7.10 7.21 0.07 0.98% 7.09 7.23 45119 3237 0.70%
2025-06-20 7.11 7.14 0.03 0.42% 7.11 7.20 50711 3627 0.78%
2025-06-19 7.21 7.11 -0.10 -1.39% 7.07 7.21 94837 6771 1.47%
2025-06-18 7.31 7.21 -0.10 -1.37% 7.20 7.31 66104 4777 1.02%
2025-06-17 7.31 7.31 -0.01 -0.14% 7.26 7.36 65791 4802 1.02%
2025-06-16 7.23 7.32 0.06 0.83% 7.22 7.41 84278 6164 1.30%
2025-06-13 7.51 7.26 -0.26 -3.46% 7.25 7.51 181930 13334 2.81%
2025-06-12 7.39 7.52 0.10 1.35% 7.37 7.77 193664 14598 2.99%
2025-06-11 7.33 7.42 0.08 1.09% 7.31 7.44 93113 6895 1.44%
2025-06-10 7.41 7.34 -0.07 -0.94% 7.25 7.43 93555 6872 1.45%
2025-06-09 7.39 7.41 0.04 0.54% 7.36 7.44 56352 4169 0.87%
2025-06-06 7.39 7.37 -0.03 -0.41% 7.35 7.43 69931 5161 1.08%
2025-06-05 7.49 7.40 -0.10 -1.33% 7.37 7.52 80864 6003 1.25%
2025-06-04 7.38 7.50 0.11 1.49% 7.37 7.51 102156 7601 1.58%
2025-06-03 7.27 7.39 0.06 0.82% 7.26 7.41 69707 5135 1.08%
2025-05-30 7.40 7.33 -0.07 -0.95% 7.30 7.43 68194 5005 1.05%
2025-05-29 7.30 7.40 0.08 1.09% 7.23 7.41 127068 9364 1.96%
2025-05-28 7.28 7.32 0.04 0.55% 7.23 7.37 87846 6422 1.36%
2025-05-27 7.20 7.28 0.02 0.28% 7.20 7.38 95708 6985 1.48%
2025-05-26 7.16 7.26 0.11 1.54% 7.11 7.26 81460 5850 1.26%
2025-05-23 7.32 7.15 -0.21 -2.85% 7.15 7.37 171700 12457 2.65%
2025-05-22 7.60 7.36 -0.14 -1.87% 7.35 7.68 203404 15315 3.14%
2025-05-21 7.60 7.50 -0.12 -1.57% 7.48 7.63 111985 8420 1.73%
2025-05-20 7.43 7.62 0.18 2.42% 7.42 7.67 210129 15885 3.25%
2025-05-19 7.37 7.44 0.08 1.09% 7.34 7.45 108179 8009 1.67%
2025-05-16 7.36 7.36 0.01 0.14% 7.28 7.38 85918 6287 1.33%
2025-05-15 7.37 7.35 -0.05 -0.68% 7.35 7.51 125711 9315 1.94%
2025-05-14 7.29 7.40 0.09 1.23% 7.20 7.42 133251 9777 2.06%
2025-05-13 7.36 7.31 -0.02 -0.27% 7.28 7.51 107849 7922 1.67%
2025-05-12 7.32 7.33 0.06 0.83% 7.25 7.35 87399 6376 1.35%
2025-05-09 7.48 7.27 -0.22 -2.94% 7.27 7.49 166928 12253 2.58%
2025-05-08 7.44 7.49 0.02 0.27% 7.35 7.56 183957 13803 2.84%
2025-05-07 7.45 7.47 0.13 1.77% 7.38 7.68 230682 17259 3.57%
2025-05-06 7.39 7.34 0.08 1.10% 7.26 7.41 160010 11710 2.47%
2025-04-30 7.34 7.26 -0.15 -2.02% 7.26 7.69 243097 17974 3.76%
2025-04-29 7.50 7.41 -0.18 -2.37% 7.32 7.57 257611 19084 3.98%
2025-04-28 7.76 7.59 0.01 0.13% 7.56 8.08 368425 28773 5.70%
2025-04-25 7.57 7.58 -0.01 -0.13% 7.53 7.79 189112 14480 2.92%
2025-04-24 7.78 7.59 -0.23 -2.94% 7.56 7.93 299893 23067 4.64%