新世界

600628
🏛️ 中国 →
7.39
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
2021-12-31 7.61 7.83 7.60 7.75 6.6M
2021-12-30 7.59 7.62 7.55 7.61 2.1M
2021-12-29 7.65 7.67 7.55 7.59 2.4M
2021-12-28 7.75 7.76 7.61 7.65 2.8M
2021-12-27 7.70 7.79 7.63 7.78 2.5M
2021-12-24 7.62 7.75 7.58 7.70 2.1M
2021-12-23 7.69 7.69 7.62 7.63 1.0M
2021-12-22 7.73 7.73 7.65 7.69 1.4M
2021-12-21 7.55 7.71 7.55 7.69 2.6M
2021-12-20 7.53 7.60 7.52 7.57 1.7M
2021-12-17 7.54 7.59 7.53 7.53 1.2M
2021-12-16 7.55 7.57 7.50 7.56 1.0M
2021-12-15 7.47 7.57 7.45 7.56 1.1M
2021-12-14 7.52 7.52 7.45 7.47 1.3M
2021-12-13 7.48 7.54 7.48 7.52 1.0M
2021-12-10 7.62 7.62 7.47 7.49 2.4M
2021-12-09 7.46 7.64 7.44 7.63 3.0M
2021-12-08 7.44 7.47 7.41 7.47 0.7M
2021-12-07 7.43 7.47 7.42 7.45 0.7M
2021-12-06 7.48 7.48 7.42 7.43 0.9M
2021-12-03 7.45 7.48 7.41 7.46 0.7M
2021-12-02 7.42 7.46 7.42 7.43 0.9M
2021-12-01 7.32 7.43 7.32 7.42 1.0M
2021-11-30 7.29 7.37 7.28 7.35 0.9M
2021-11-29 7.35 7.35 7.30 7.30 1.0M
2021-11-26 7.48 7.50 7.41 7.43 0.9M
2021-11-25 7.49 7.52 7.46 7.48 0.8M
2021-11-24 7.42 7.52 7.38 7.50 2.0M
2021-11-23 7.40 7.40 7.36 7.39 1.0M
2021-11-22 7.40 7.43 7.36 7.40 1.1M
2021-11-19 7.38 7.42 7.34 7.40 1.0M
2021-11-18 7.44 7.46 7.38 7.39 0.8M
2021-11-17 7.43 7.43 7.39 7.42 0.8M
2021-11-16 7.44 7.47 7.39 7.43 1.5M
2021-11-15 7.30 7.45 7.29 7.44 2.4M
2021-11-12 7.33 7.33 7.26 7.30 1.0M
2021-11-11 7.24 7.32 7.20 7.31 1.4M
2021-11-10 7.22 7.27 7.17 7.24 1.5M
2021-11-09 7.33 7.33 7.22 7.27 2.2M
2021-11-08 7.29 7.36 7.23 7.32 1.3M
2021-11-05 7.41 7.44 7.27 7.32 1.9M
2021-11-04 7.44 7.47 7.39 7.41 1.3M
2021-11-03 7.49 7.54 7.43 7.45 1.2M
2021-11-02 7.68 7.70 7.45 7.49 1.8M
2021-11-01 7.70 7.70 7.58 7.68 1.1M
2021-10-29 7.64 7.72 7.53 7.71 1.3M
2021-10-28 7.66 7.66 7.56 7.61 1.1M
2021-10-27 7.77 7.77 7.65 7.67 0.9M
2021-10-26 7.75 7.78 7.68 7.76 1.2M
2021-10-25 7.70 7.76 7.66 7.75 1.0M
2021-10-22 7.75 7.79 7.67 7.68 1.4M
2021-10-21 7.81 7.83 7.73 7.73 0.9M
2021-10-20 7.88 7.88 7.78 7.79 1.5M
2021-10-19 7.90 7.93 7.87 7.87 1.0M
2021-10-18 7.87 7.92 7.82 7.91 1.2M
2021-10-15 7.98 7.98 7.86 7.86 1.7M
2021-10-14 8.02 8.02 7.94 7.96 1.6M
2021-10-13 8.01 8.08 7.95 8.02 1.0M
2021-10-12 8.05 8.12 7.96 8.01 2.0M
2021-10-11 8.09 8.15 8.00 8.06 1.3M
2021-10-08 7.97 8.10 7.90 8.09 2.0M
2021-09-30 7.92 7.98 7.86 7.93 1.7M
2021-09-29 7.97 8.09 7.89 7.92 1.8M
2021-09-28 7.96 8.02 7.93 7.99 1.3M
2021-09-27 8.18 8.20 7.90 7.96 3.4M
2021-09-24 8.29 8.35 8.14 8.18 2.0M
2021-09-23 8.14 8.27 8.13 8.26 1.8M
2021-09-22 8.09 8.18 8.06 8.16 2.3M
2021-09-17 8.25 8.29 8.08 8.17 3.1M
2021-09-16 8.39 8.43 8.24 8.29 2.4M
2021-09-15 8.30 8.41 8.24 8.38 2.7M
2021-09-14 8.43 8.56 8.34 8.34 3.3M
2021-09-13 8.39 8.54 8.27 8.46 3.8M
2021-09-10 8.36 8.48 8.32 8.36 3.1M
2021-09-09 8.60 8.61 8.36 8.40 3.7M
2021-09-08 8.30 8.48 8.28 8.45 5.9M
2021-09-07 8.27 8.31 8.24 8.28 3.2M
2021-09-06 8.16 8.33 8.14 8.28 3.9M
2021-09-03 8.25 8.27 8.16 8.18 3.5M
2021-09-02 8.26 8.29 8.21 8.27 3.7M
2021-09-01 8.24 8.33 8.13 8.30 5.2M
2021-08-31 8.33 8.34 8.13 8.25 3.9M
2021-08-30 8.18 8.34 8.00 8.33 6.7M
2021-08-27 8.22 8.42 8.11 8.16 7.5M
2021-08-26 8.09 8.31 8.09 8.20 7.0M
2021-08-25 8.01 8.11 7.97 8.10 2.5M
2021-08-24 7.91 8.05 7.90 8.03 2.5M
2021-08-23 7.85 7.96 7.82 7.91 1.9M
2021-08-20 8.00 8.09 7.81 7.85 2.8M
2021-08-19 8.06 8.14 8.03 8.06 1.9M
2021-08-18 7.98 8.11 7.93 8.06 2.7M
2021-08-17 8.22 8.24 7.98 7.98 3.2M
2021-08-16 8.22 8.27 8.11 8.22 3.1M
2021-08-13 8.21 8.27 8.18 8.22 3.6M
2021-08-12 8.10 8.24 8.04 8.21 4.4M
2021-08-11 8.15 8.15 8.04 8.07 3.1M
2021-08-10 8.12 8.18 8.03 8.13 3.9M
2021-08-09 7.80 8.25 7.80 8.17 7.6M
2021-08-06 7.79 7.80 7.72 7.80 2.2M
2021-08-05 7.83 7.86 7.78 7.79 2.2M
2021-08-04 7.82 7.89 7.80 7.84 2.6M
2021-08-03 7.89 7.96 7.84 7.85 2.7M
2021-08-02 7.84 7.96 7.69 7.95 4.1M
2021-07-30 7.79 7.88 7.63 7.83 3.7M
2021-07-29 7.75 7.90 7.75 7.79 3.6M
2021-07-28 7.89 7.92 7.63 7.76 4.3M
2021-07-27 8.20 8.26 7.94 7.94 6.2M
2021-07-26 8.32 8.32 8.09 8.20 6.4M
2021-07-23 8.60 8.61 8.19 8.27 11.1M
2021-07-22 8.76 8.78 8.48 8.61 12.4M
2021-07-21 8.60 9.35 8.40 8.98 26.0M
2021-07-20 8.53 8.53 8.40 8.53 19.3M
2021-07-19 7.76 7.76 7.71 7.75 0.5M
2021-07-16 7.74 7.83 7.74 7.78 1.0M
2021-07-15 7.77 7.78 7.71 7.73 0.6M
2021-07-14 7.82 7.83 7.77 7.78 0.6M
2021-07-13 7.75 7.87 7.74 7.82 0.9M
2021-07-12 7.78 7.84 7.75 7.76 1.0M
2021-07-09 7.89 7.89 7.75 7.78 1.2M
2021-07-08 7.96 7.97 7.84 7.90 0.8M
2021-07-07 7.92 7.95 7.89 7.94 0.7M
2021-07-06 7.93 7.93 7.88 7.92 0.6M
2021-07-05 7.86 7.93 7.82 7.93 0.5M
2021-07-02 7.92 7.93 7.84 7.87 1.1M
2021-07-01 7.92 8.05 7.88 7.91 1.4M
2021-06-30 7.92 7.94 7.87 7.90 0.7M
2021-06-29 7.95 7.96 7.91 7.92 0.7M
2021-06-28 7.98 7.98 7.92 7.95 0.8M
2021-06-25 7.96 8.00 7.91 7.96 0.8M
2021-06-24 8.01 8.04 7.94 7.96 0.8M
2021-06-23 8.07 8.11 8.00 8.02 1.0M
2021-06-22 8.04 8.12 8.03 8.07 0.8M
2021-06-21 8.01 8.04 8.00 8.04 0.8M
2021-06-18 8.08 8.10 8.01 8.04 0.7M
2021-06-17 8.07 8.12 8.02 8.10 0.6M
2021-06-16 8.13 8.13 8.08 8.11 0.6M
2021-06-15 8.17 8.17 8.10 8.15 0.9M
2021-06-11 8.19 8.19 8.12 8.14 0.9M
2021-06-10 8.19 8.19 8.16 8.18 0.7M
2021-06-09 8.19 8.20 8.16 8.19 0.9M
2021-06-08 8.20 8.24 8.15 8.19 1.0M
2021-06-07 8.20 8.23 8.15 8.18 1.0M
2021-06-04 8.33 8.36 8.18 8.20 2.5M
2021-06-03 8.19 8.49 8.17 8.39 3.7M
2021-06-02 8.21 8.24 8.18 8.19 0.7M
2021-06-01 8.19 8.25 8.18 8.21 0.8M
2021-05-31 8.22 8.22 8.16 8.19 0.8M
2021-05-28 8.21 8.23 8.19 8.20 0.8M
2021-05-27 8.21 8.24 8.19 8.21 0.9M
2021-05-26 8.28 8.28 8.18 8.21 1.2M
2021-05-25 8.27 8.27 8.13 8.20 1.1M
2021-05-24 8.23 8.25 8.18 8.23 1.0M
2021-05-21 8.12 8.32 8.09 8.25 1.6M
2021-05-20 8.12 8.15 8.09 8.10 0.9M
2021-05-19 8.15 8.19 8.12 8.14 0.7M
2021-05-18 8.24 8.24 8.10 8.14 1.4M
2021-05-17 8.35 8.35 8.21 8.23 1.1M
2021-05-14 8.28 8.32 8.23 8.29 1.0M
2021-05-13 8.23 8.33 8.22 8.28 0.9M
2021-05-12 8.37 8.37 8.22 8.27 1.0M
2021-05-11 8.26 8.37 8.18 8.37 1.3M
2021-05-10 8.29 8.35 8.15 8.26 1.4M
2021-05-07 8.37 8.37 8.26 8.27 1.2M
2021-05-06 8.39 8.43 8.31 8.32 1.1M
2021-04-30 8.58 8.64 8.39 8.41 1.3M
2021-04-29 8.59 8.67 8.53 8.58 1.5M
2021-04-28 8.44 8.59 8.29 8.58 1.4M
2021-04-27 8.42 8.43 8.23 8.39 0.9M
2021-04-26 8.52 8.52 8.36 8.38 0.8M
2021-04-23 8.63 8.65 8.44 8.46 1.2M
2021-04-22 8.56 8.64 8.53 8.62 0.9M
2021-04-21 8.70 8.72 8.54 8.55 1.9M
2021-04-20 8.66 8.83 8.58 8.73 2.9M
2021-04-19 8.58 8.76 8.52 8.64 3.1M
2021-04-16 8.46 8.61 8.36 8.60 2.3M
2021-04-15 8.52 8.63 8.44 8.46 3.0M
2021-04-14 8.18 8.92 8.14 8.57 4.1M
2021-04-13 8.29 8.32 8.14 8.19 1.4M
2021-04-12 8.39 8.48 8.30 8.32 1.3M
2021-04-09 8.31 8.42 8.31 8.42 1.2M
2021-04-08 8.38 8.39 8.30 8.37 0.8M
2021-04-07 8.43 8.43 8.33 8.37 1.5M
2021-04-06 8.51 8.54 8.36 8.43 1.4M
2021-04-02 8.49 8.52 8.40 8.48 1.8M
2021-04-01 8.43 8.49 8.35 8.46 1.7M
2021-03-31 8.25 8.46 8.22 8.40 2.9M
2021-03-30 8.35 8.35 8.18 8.20 1.1M
2021-03-29 8.15 8.34 8.13 8.32 2.1M
2021-03-26 8.14 8.16 8.10 8.15 1.1M
2021-03-25 8.12 8.17 8.09 8.13 0.8M
2021-03-24 8.17 8.19 8.07 8.12 0.9M
2021-03-23 8.18 8.24 8.09 8.14 1.0M
2021-03-22 8.08 8.21 8.06 8.20 1.3M
2021-03-19 8.21 8.31 8.14 8.20 0.8M
2021-03-18 8.34 8.35 8.24 8.29 1.0M
2021-03-17 8.28 8.39 8.17 8.34 1.5M
2021-03-16 8.25 8.33 8.23 8.28 1.3M
2021-03-15 8.06 8.24 7.98 8.22 1.6M
2021-03-12 8.05 8.08 7.95 8.06 1.3M
2021-03-11 8.02 8.12 8.01 8.08 0.8M
2021-03-10 8.14 8.21 8.02 8.05 0.9M
2021-03-09 8.22 8.28 7.91 8.13 1.5M
2021-03-08 8.38 8.46 8.20 8.23 1.4M
2021-03-05 8.31 8.38 8.26 8.37 1.4M
2021-03-04 8.20 8.44 8.20 8.33 2.3M
2021-03-03 8.16 8.27 8.00 8.24 1.8M
2021-03-02 8.24 8.25 8.12 8.18 1.3M
2021-03-01 8.10 8.28 8.08 8.21 1.5M
2021-02-26 8.06 8.18 7.96 8.14 1.2M
2021-02-25 8.17 8.23 8.08 8.14 1.6M
2021-02-24 8.12 8.16 8.05 8.12 1.3M
2021-02-23 8.24 8.26 8.07 8.12 1.5M
2021-02-22 8.27 8.38 8.18 8.23 3.0M
2021-02-19 8.06 8.27 8.00 8.23 2.8M
2021-02-18 7.93 8.17 7.93 8.09 2.0M
2021-02-10 7.87 7.92 7.82 7.90 1.3M
2021-02-09 7.77 7.87 7.76 7.87 1.1M
2021-02-08 7.70 7.85 7.69 7.80 1.0M
2021-02-05 7.84 7.93 7.71 7.72 1.4M
2021-02-04 7.91 8.04 7.80 7.85 1.8M
2021-02-03 7.84 8.10 7.70 7.97 3.3M
2021-02-02 7.80 7.85 7.65 7.81 1.4M
2021-02-01 7.67 7.85 7.56 7.78 1.5M
2021-01-29 7.64 7.67 7.52 7.59 1.0M
2021-01-28 7.73 7.73 7.57 7.57 1.3M
2021-01-27 7.72 7.79 7.63 7.75 1.1M
2021-01-26 7.84 7.89 7.68 7.71 2.0M
2021-01-25 8.01 8.09 7.80 7.90 3.6M
2021-01-22 8.05 8.28 7.98 8.05 7.4M
2021-01-21 9.30 9.30 8.58 8.65 13.1M
2021-01-20 8.12 8.56 8.08 8.56 4.1M
2021-01-19 7.70 7.84 7.58 7.78 2.1M
2021-01-18 7.66 7.73 7.61 7.68 1.0M
2021-01-15 7.69 7.75 7.60 7.66 1.2M
2021-01-14 7.50 7.97 7.48 7.65 1.8M
2021-01-13 7.59 7.63 7.41 7.49 1.5M
2021-01-12 7.52 7.66 7.52 7.62 1.1M
2021-01-11 7.80 7.83 7.51 7.57 1.5M
2021-01-08 7.77 7.82 7.61 7.81 1.5M
2021-01-07 7.93 7.94 7.73 7.78 1.7M
2021-01-06 8.10 8.10 7.84 7.89 2.3M
2021-01-05 7.72 8.24 7.72 8.13 4.5M
2021-01-04 7.80 7.83 7.70 7.74 1.9M