合肥百货

000417
🏛️ 中国 →
5.92
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 5.85 5.86 5.84 5.85 439.4K
09:35 5.86 5.89 5.85 5.88 397.5K
09:40 5.89 5.90 5.88 5.90 371.4K
09:45 5.90 5.90 5.88 5.88 374.1K
09:50 5.89 5.89 5.88 5.88 288.9K
09:55 5.88 5.88 5.86 5.86 167.2K
10:00 5.87 5.88 5.86 5.88 134.3K
10:05 5.87 5.90 5.87 5.90 285.1K
10:10 5.89 5.91 5.89 5.91 232.1K
10:15 5.90 5.93 5.90 5.93 638.2K
10:20 5.92 5.93 5.91 5.93 491.1K
10:25 5.93 5.93 5.92 5.92 109.5K
10:30 5.92 5.94 5.92 5.92 562.3K
10:35 5.93 5.93 5.92 5.92 101.6K
10:40 5.93 5.94 5.92 5.92 167.5K
10:45 5.92 5.93 5.92 5.92 81.5K
10:50 5.93 5.93 5.92 5.92 20.4K
10:55 5.92 5.93 5.92 5.92 28.3K
11:00 5.92 5.94 5.92 5.94 288.6K
11:05 5.94 5.97 5.93 5.97 1,064.3K
11:10 5.97 6.05 5.96 6.01 3,539.3K
11:15 6.02 6.02 5.99 6.00 515.6K
11:20 5.99 5.99 5.98 5.99 344.2K
11:25 5.99 5.99 5.97 5.97 330.5K
11:30 5.97 5.97 5.97 5.97 5.5K
13:00 5.97 5.99 5.97 5.97 174.9K
13:05 5.97 5.98 5.97 5.97 163.4K
13:10 5.97 5.98 5.97 5.98 67.3K
13:15 5.97 5.97 5.96 5.97 267.7K
13:20 5.97 5.97 5.96 5.96 40.2K
13:25 5.97 5.97 5.95 5.96 412.2K
13:30 5.96 5.96 5.95 5.96 369.1K
13:35 5.96 5.96 5.95 5.96 73.4K
13:40 5.96 5.96 5.94 5.95 63.6K
13:45 5.95 5.96 5.94 5.96 38.0K
13:50 5.95 5.96 5.94 5.95 126.1K
13:55 5.95 5.95 5.93 5.94 78.6K
14:00 5.94 5.94 5.93 5.94 259.5K
14:05 5.94 5.95 5.93 5.93 50.7K
14:10 5.93 5.94 5.92 5.92 135.3K
14:15 5.93 5.94 5.92 5.94 206.3K
14:20 5.93 5.94 5.93 5.93 32.3K
14:25 5.93 5.94 5.92 5.93 185.0K
14:30 5.93 5.93 5.91 5.92 240.0K
14:35 5.92 5.93 5.91 5.92 312.6K
14:40 5.92 5.93 5.92 5.93 114.5K
14:45 5.93 5.93 5.92 5.93 235.7K
14:50 5.94 5.94 5.92 5.93 426.5K
14:55 5.94 5.94 5.91 5.92 193.6K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 5.90 5.93 5.78 5.92 15.3M
2025-09-26 5.86 6.05 5.83 5.91 15.3M
2025-09-25 5.95 5.95 5.85 5.87 11.6M
2025-09-24 5.87 5.94 5.85 5.94 12.0M
2025-09-23 6.01 6.01 5.78 5.91 22.1M
2025-09-22 6.04 6.12 5.99 6.02 14.6M
2025-09-19 6.07 6.10 5.98 6.08 18.1M
2025-09-18 6.25 6.28 6.05 6.11 25.1M
2025-09-17 6.44 6.44 6.24 6.26 31.2M
2025-09-16 6.33 6.40 6.29 6.40 29.0M
2025-09-15 6.36 6.37 6.24 6.30 26.8M
2025-09-12 6.39 6.49 6.32 6.37 38.0M
2025-09-11 6.42 6.58 6.27 6.35 48.7M
2025-09-10 6.20 6.43 6.18 6.42 56.8M
2025-09-09 6.15 6.25 6.11 6.22 36.3M
2025-09-08 6.13 6.22 6.10 6.15 28.6M
2025-09-05 6.20 6.22 6.01 6.18 33.3M
2025-09-04 6.05 6.22 5.99 6.18 43.7M
2025-09-03 6.15 6.25 6.00 6.04 31.5M
2025-09-02 6.19 6.33 6.13 6.19 46.4M
2025-09-01 6.14 6.25 6.08 6.21 33.3M
2025-08-29 6.12 6.22 6.09 6.17 34.1M
2025-08-28 6.06 6.15 5.98 6.12 30.8M
2025-08-27 6.15 6.20 6.02 6.02 31.4M
2025-08-26 6.13 6.22 6.10 6.18 29.5M
2025-08-25 6.13 6.21 6.10 6.16 36.9M
2025-08-22 6.10 6.16 6.06 6.13 28.1M
2025-08-21 6.16 6.20 6.09 6.12 38.7M
2025-08-20 6.02 6.19 5.97 6.16 56.0M
2025-08-19 6.04 6.20 6.03 6.10 45.2M
2025-08-18 6.07 6.09 6.01 6.06 53.1M
2025-08-15 6.16 6.20 5.97 6.08 84.9M
2025-08-14 6.86 6.95 6.22 6.22 142.8M
2025-08-13 6.91 6.91 6.50 6.91 109.7M
2025-08-12 5.81 6.28 5.81 6.28 98.0M
2025-08-11 5.68 5.72 5.64 5.71 12.2M
2025-08-08 5.59 5.69 5.59 5.68 12.7M
2025-08-07 5.60 5.63 5.58 5.61 9.2M
2025-08-06 5.63 5.64 5.58 5.61 10.7M
2025-08-05 5.53 5.73 5.53 5.62 19.4M
2025-08-04 5.55 5.56 5.49 5.54 13.2M
2025-08-01 5.68 5.70 5.58 5.58 23.2M
2025-07-31 5.70 5.75 5.60 5.73 26.8M
2025-07-30 5.67 5.75 5.64 5.71 13.8M
2025-07-29 5.77 5.78 5.62 5.68 13.1M
2025-07-28 5.76 5.80 5.73 5.76 9.0M
2025-07-25 5.79 5.80 5.73 5.74 8.7M
2025-07-24 5.71 5.80 5.71 5.78 15.5M
2025-07-23 5.72 5.78 5.69 5.71 14.2M
2025-07-22 5.71 5.74 5.66 5.73 11.2M
2025-07-21 5.63 5.73 5.62 5.70 16.3M
2025-07-18 5.62 5.64 5.58 5.62 9.3M
2025-07-17 5.61 5.69 5.57 5.62 10.2M
2025-07-16 5.56 5.62 5.55 5.60 8.5M
2025-07-15 5.68 5.69 5.52 5.55 14.7M
2025-07-14 5.66 5.69 5.64 5.68 11.9M
2025-07-11 5.68 5.71 5.61 5.67 14.5M
2025-07-10 5.72 5.77 5.72 5.76 12.2M
2025-07-09 5.72 5.77 5.71 5.73 14.6M
2025-07-08 5.69 5.76 5.68 5.71 13.1M
2025-07-07 5.62 5.69 5.61 5.68 7.7M
2025-07-04 5.68 5.69 5.61 5.64 13.4M
2025-07-03 5.67 5.69 5.65 5.68 6.2M
2025-07-02 5.65 5.69 5.63 5.67 9.8M
2025-07-01 5.65 5.67 5.60 5.65 8.8M
2025-06-30 5.68 5.69 5.62 5.66 9.0M
2025-06-27 5.67 5.70 5.65 5.67 9.8M
2025-06-26 5.63 5.72 5.58 5.67 14.6M
2025-06-25 5.68 5.73 5.57 5.66 18.3M
2025-06-24 5.45 5.59 5.44 5.56 8.8M
2025-06-23 5.37 5.46 5.35 5.44 5.4M
2025-06-20 5.38 5.45 5.38 5.40 4.9M
2025-06-19 5.52 5.52 5.39 5.40 9.2M
2025-06-18 5.57 5.58 5.51 5.52 7.7M
2025-06-17 5.63 5.64 5.57 5.59 5.9M
2025-06-16 5.55 5.65 5.54 5.62 8.2M
2025-06-13 5.65 5.65 5.54 5.57 13.0M
2025-06-12 5.70 5.71 5.63 5.66 8.7M
2025-06-11 5.64 5.74 5.62 5.70 13.6M
2025-06-10 5.68 5.69 5.55 5.62 12.4M
2025-06-09 5.63 5.69 5.61 5.67 10.1M
2025-06-06 5.64 5.64 5.59 5.62 7.9M
2025-06-05 5.70 5.74 5.61 5.64 14.3M
2025-06-04 5.64 5.78 5.61 5.72 14.9M
2025-06-03 5.53 5.66 5.53 5.64 9.2M
2025-05-30 5.68 5.69 5.58 5.58 9.7M
2025-05-29 5.67 5.70 5.59 5.68 12.6M
2025-05-28 5.66 5.71 5.63 5.66 10.5M
2025-05-27 5.60 5.65 5.58 5.65 9.0M
2025-05-26 5.53 5.62 5.51 5.60 10.0M
2025-05-23 5.65 5.69 5.55 5.56 12.0M
2025-05-22 5.82 5.83 5.64 5.65 16.4M
2025-05-21 5.86 5.88 5.76 5.82 17.1M
2025-05-20 5.85 5.89 5.81 5.87 14.5M
2025-05-19 5.78 5.88 5.74 5.86 21.7M
2025-05-16 5.71 5.84 5.64 5.77 23.2M
2025-05-15 5.74 5.81 5.70 5.70 17.4M
2025-05-14 5.71 5.77 5.62 5.76 15.9M
2025-05-13 5.71 5.80 5.67 5.74 22.8M
2025-05-12 5.71 5.75 5.59 5.66 19.0M
2025-05-09 5.90 5.90 5.68 5.70 22.3M
2025-05-08 5.80 5.92 5.70 5.89 26.5M
2025-05-07 5.87 6.08 5.78 5.85 37.2M
2025-05-06 5.72 5.77 5.67 5.73 23.9M
2025-04-30 5.84 5.99 5.67 5.67 28.3M
2025-04-29 5.75 5.88 5.73 5.83 20.6M
2025-04-28 6.16 6.22 5.83 5.83 37.1M
2025-04-25 6.13 6.26 6.05 6.08 35.2M
2025-04-24 6.30 6.45 6.09 6.18 44.6M
2025-04-23 6.60 6.60 6.27 6.30 61.5M
2025-04-22 6.33 6.77 6.30 6.73 72.7M
2025-04-21 6.33 6.83 6.25 6.45 73.9M
2025-04-18 6.21 6.48 6.15 6.35 67.1M
2025-04-17 6.04 6.24 6.00 6.17 40.4M
2025-04-16 6.04 6.13 5.90 6.10 39.2M
2025-04-15 6.25 6.35 6.07 6.10 48.6M
2025-04-14 6.24 6.40 6.06 6.23 84.7M
2025-04-11 6.38 6.60 6.09 6.26 104.3M
2025-04-10 5.49 6.08 5.49 6.08 66.9M
2025-04-09 5.36 5.64 5.08 5.53 35.5M
2025-04-08 5.05 5.51 5.05 5.45 33.8M
2025-04-07 5.42 5.44 5.07 5.07 22.3M
2025-04-03 5.49 5.69 5.46 5.63 16.2M
2025-04-02 5.52 5.57 5.51 5.53 9.1M
2025-04-01 5.57 5.61 5.54 5.55 15.8M
2025-03-31 5.71 5.71 5.48 5.56 21.5M
2025-03-28 5.89 5.92 5.76 5.77 20.1M
2025-03-27 6.03 6.12 5.89 5.91 23.6M
2025-03-26 5.86 6.07 5.77 6.05 30.5M
2025-03-25 6.05 6.07 5.87 5.89 36.6M
2025-03-24 5.90 6.17 5.85 6.15 63.5M
2025-03-21 5.80 5.85 5.76 5.83 17.4M
2025-03-20 5.87 5.92 5.83 5.84 17.7M
2025-03-19 5.90 5.91 5.83 5.84 18.4M
2025-03-18 5.97 5.99 5.85 5.92 28.6M
2025-03-17 6.10 6.15 5.94 5.97 52.9M
2025-03-14 5.59 6.15 5.59 6.15 36.6M
2025-03-13 5.58 5.60 5.50 5.59 10.5M
2025-03-12 5.58 5.68 5.54 5.60 12.2M
2025-03-11 5.46 5.59 5.41 5.59 13.3M
2025-03-10 5.45 5.55 5.44 5.51 12.2M
2025-03-07 5.50 5.56 5.46 5.48 10.9M
2025-03-06 5.47 5.53 5.42 5.51 16.0M
2025-03-05 5.46 5.48 5.36 5.45 12.1M
2025-03-04 5.46 5.48 5.40 5.46 10.2M
2025-03-03 5.46 5.53 5.40 5.47 14.1M
2025-02-28 5.68 5.68 5.44 5.46 22.5M
2025-02-27 5.55 5.73 5.53 5.70 30.8M
2025-02-26 5.50 5.59 5.48 5.55 10.6M
2025-02-25 5.42 5.57 5.38 5.50 15.0M
2025-02-24 5.41 5.54 5.39 5.47 10.0M
2025-02-21 5.49 5.52 5.37 5.43 12.7M
2025-02-20 5.37 5.51 5.37 5.49 14.9M
2025-02-19 5.33 5.39 5.32 5.39 11.5M
2025-02-18 5.59 5.59 5.33 5.35 18.5M
2025-02-17 5.55 5.63 5.49 5.59 18.6M
2025-02-14 5.66 5.68 5.51 5.55 21.7M
2025-02-13 5.67 5.75 5.62 5.66 20.3M
2025-02-12 5.71 5.77 5.62 5.70 16.3M
2025-02-11 5.80 5.80 5.64 5.71 14.4M
2025-02-10 5.51 5.75 5.48 5.74 24.5M
2025-02-07 5.48 5.62 5.44 5.51 18.0M
2025-02-06 5.40 5.48 5.35 5.44 17.3M
2025-02-05 5.55 5.62 5.37 5.42 19.3M
2025-01-27 5.73 5.76 5.56 5.57 14.1M
2025-01-24 5.76 5.86 5.65 5.68 20.8M
2025-01-23 5.77 5.85 5.72 5.73 24.6M
2025-01-22 5.79 5.82 5.63 5.67 21.9M
2025-01-21 5.75 5.87 5.66 5.84 27.2M
2025-01-20 5.70 5.85 5.63 5.76 24.1M
2025-01-17 5.82 5.83 5.61 5.66 33.8M
2025-01-16 5.57 5.95 5.52 5.94 45.8M
2025-01-15 5.51 5.65 5.42 5.54 25.8M
2025-01-14 5.25 5.58 5.25 5.50 26.9M
2025-01-13 5.19 5.29 5.02 5.24 20.4M
2025-01-10 5.51 5.53 5.20 5.21 31.5M
2025-01-09 5.67 5.73 5.46 5.50 37.4M
2025-01-08 5.69 5.85 5.51 5.78 47.3M
2025-01-07 5.72 5.79 5.51 5.69 44.6M
2025-01-06 6.00 6.18 5.69 5.75 68.5M
2025-01-03 7.06 7.07 6.32 6.32 94.2M
2025-01-02 6.28 7.02 6.22 7.02 93.1M