永辉超市

601933
🏛️ 中国 →
4.75
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 4.80 4.80 4.76 4.76 7,068.8K
09:35 4.76 4.79 4.76 4.78 4,149.3K
09:40 4.78 4.81 4.78 4.80 3,035.2K
09:45 4.80 4.82 4.79 4.79 4,500.3K
09:50 4.79 4.80 4.78 4.78 1,795.0K
09:55 4.78 4.79 4.76 4.76 5,038.8K
10:00 4.76 4.77 4.76 4.76 2,222.9K
10:05 4.76 4.79 4.76 4.78 2,681.0K
10:10 4.78 4.79 4.78 4.78 1,080.6K
10:15 4.78 4.81 4.78 4.80 4,080.4K
10:20 4.80 4.81 4.79 4.79 2,322.5K
10:25 4.79 4.81 4.79 4.81 1,580.9K
10:30 4.80 4.80 4.79 4.79 1,472.5K
10:35 4.79 4.80 4.78 4.78 2,307.5K
10:40 4.79 4.79 4.78 4.78 987.1K
10:45 4.78 4.80 4.78 4.79 777.2K
10:50 4.79 4.80 4.79 4.79 360.3K
10:55 4.80 4.80 4.79 4.79 525.6K
11:00 4.79 4.81 4.79 4.80 1,172.6K
11:05 4.81 4.82 4.80 4.81 2,146.3K
11:10 4.82 4.82 4.80 4.80 1,582.0K
11:15 4.81 4.82 4.80 4.81 1,535.0K
11:20 4.82 4.82 4.81 4.81 769.4K
11:25 4.82 4.82 4.81 4.81 642.3K
13:00 4.82 4.82 4.81 4.82 1,139.4K
13:05 4.81 4.82 4.80 4.80 2,827.6K
13:10 4.81 4.81 4.80 4.80 601.5K
13:15 4.81 4.81 4.80 4.80 1,239.9K
13:20 4.80 4.81 4.80 4.80 882.2K
13:25 4.81 4.81 4.79 4.80 1,926.0K
13:30 4.79 4.81 4.79 4.80 2,170.2K
13:35 4.81 4.81 4.80 4.81 1,603.3K
13:40 4.80 4.81 4.80 4.81 1,122.9K
13:45 4.80 4.81 4.80 4.81 464.4K
13:50 4.81 4.81 4.80 4.80 1,947.4K
13:55 4.81 4.81 4.80 4.80 583.9K
14:00 4.80 4.80 4.79 4.79 1,468.1K
14:05 4.79 4.80 4.79 4.80 981.6K
14:10 4.80 4.80 4.79 4.80 776.0K
14:15 4.79 4.80 4.79 4.79 854.1K
14:20 4.80 4.80 4.79 4.79 2,423.4K
14:25 4.79 4.80 4.78 4.79 2,647.5K
14:30 4.78 4.80 4.78 4.78 1,462.5K
14:35 4.78 4.79 4.78 4.78 3,247.1K
14:40 4.78 4.80 4.78 4.79 3,329.3K
14:45 4.79 4.80 4.79 4.79 1,684.9K
14:50 4.80 4.80 4.78 4.78 3,492.6K
14:55 4.78 4.79 4.78 4.78 1,750.4K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 4.75 4.78 4.65 4.75 120.0M
2025-09-26 4.80 4.82 4.76 4.78 96.6M
2025-09-25 4.84 4.85 4.80 4.81 90.7M
2025-09-24 4.78 4.86 4.75 4.85 109.3M
2025-09-23 4.94 4.94 4.76 4.80 174.7M
2025-09-22 4.99 5.03 4.92 4.95 110.9M
2025-09-19 5.05 5.07 4.94 4.99 154.3M
2025-09-18 5.16 5.18 5.00 5.05 213.8M
2025-09-17 5.33 5.34 5.15 5.16 254.3M
2025-09-16 5.36 5.49 5.27 5.33 222.7M
2025-09-15 5.20 5.50 5.17 5.35 336.0M
2025-09-12 5.23 5.33 5.19 5.22 225.5M
2025-09-11 5.12 5.24 5.10 5.24 231.2M
2025-09-10 5.13 5.22 5.09 5.17 216.8M
2025-09-09 5.18 5.25 5.11 5.12 222.1M
2025-09-08 5.17 5.35 5.16 5.20 270.0M
2025-09-05 5.24 5.26 4.99 5.21 412.1M
2025-09-04 5.16 5.43 5.11 5.32 531.5M
2025-09-03 5.33 5.45 5.18 5.21 285.2M
2025-09-02 5.39 5.63 5.28 5.31 448.3M
2025-09-01 5.13 5.65 5.11 5.47 625.4M
2025-08-29 5.10 5.35 5.08 5.18 360.5M
2025-08-28 5.13 5.22 4.99 5.13 294.3M
2025-08-27 5.29 5.33 5.15 5.17 351.3M
2025-08-26 5.17 5.43 5.14 5.35 477.9M
2025-08-25 4.95 5.25 4.91 5.21 536.6M
2025-08-22 4.91 4.97 4.86 4.96 210.4M
2025-08-21 4.92 5.10 4.90 4.93 272.7M
2025-08-20 4.83 4.99 4.80 4.97 357.3M
2025-08-19 4.81 4.89 4.80 4.84 270.1M
2025-08-18 4.77 4.86 4.75 4.81 290.1M
2025-08-15 4.73 4.78 4.70 4.76 134.0M
2025-08-14 4.77 4.86 4.74 4.74 195.0M
2025-08-13 4.86 4.92 4.77 4.80 197.9M
2025-08-12 4.85 4.87 4.79 4.81 139.9M
2025-08-11 4.72 4.88 4.69 4.85 314.4M
2025-08-08 4.74 4.75 4.70 4.71 93.0M
2025-08-07 4.72 4.77 4.72 4.74 96.5M
2025-08-06 4.74 4.75 4.71 4.74 80.4M
2025-08-05 4.74 4.75 4.71 4.74 76.0M
2025-08-04 4.72 4.74 4.68 4.73 95.2M
2025-08-01 4.72 4.76 4.71 4.74 108.1M
2025-07-31 4.80 4.83 4.72 4.73 229.1M
2025-07-30 4.79 4.95 4.76 4.88 255.8M
2025-07-29 4.89 4.90 4.77 4.80 154.6M
2025-07-28 4.86 4.93 4.83 4.86 127.3M
2025-07-25 4.92 4.94 4.85 4.86 141.3M
2025-07-24 4.86 4.95 4.82 4.93 265.3M
2025-07-23 4.75 5.02 4.74 4.91 413.5M
2025-07-22 4.75 4.78 4.72 4.76 100.8M
2025-07-21 4.74 4.78 4.72 4.78 98.1M
2025-07-18 4.75 4.78 4.73 4.75 86.5M
2025-07-17 4.74 4.85 4.74 4.77 140.6M
2025-07-16 4.73 4.75 4.71 4.74 84.9M
2025-07-15 4.79 4.82 4.70 4.73 173.2M
2025-07-14 4.89 4.90 4.80 4.82 136.3M
2025-07-11 4.84 4.93 4.81 4.89 203.3M
2025-07-10 4.78 5.06 4.75 4.87 298.0M
2025-07-09 4.83 4.84 4.77 4.79 109.2M
2025-07-08 4.74 4.87 4.74 4.84 177.0M
2025-07-07 4.75 4.78 4.72 4.74 84.3M
2025-07-04 4.80 4.81 4.75 4.77 88.2M
2025-07-03 4.82 4.86 4.78 4.81 99.1M
2025-07-02 4.87 4.95 4.82 4.83 158.3M
2025-07-01 4.90 4.91 4.83 4.85 86.2M
2025-06-30 4.83 4.92 4.81 4.90 162.7M
2025-06-27 4.82 4.89 4.80 4.84 120.8M
2025-06-26 4.85 4.91 4.82 4.84 144.6M
2025-06-25 4.94 4.99 4.81 4.89 181.1M
2025-06-24 4.76 4.86 4.75 4.86 118.3M
2025-06-23 4.71 4.78 4.69 4.76 85.4M
2025-06-20 4.77 4.84 4.75 4.75 98.0M
2025-06-19 4.86 4.87 4.76 4.77 104.4M
2025-06-18 4.90 4.93 4.85 4.87 84.0M
2025-06-17 4.89 4.94 4.87 4.89 85.0M
2025-06-16 4.83 4.91 4.81 4.89 91.0M
2025-06-13 4.94 4.94 4.85 4.86 139.2M
2025-06-12 4.93 5.02 4.91 4.97 125.0M
2025-06-11 4.91 5.00 4.88 4.95 109.7M
2025-06-10 4.99 5.00 4.90 4.92 156.4M
2025-06-09 5.04 5.11 4.97 5.00 228.6M
2025-06-06 5.03 5.17 5.02 5.06 213.4M
2025-06-05 5.02 5.07 4.97 5.03 115.5M
2025-06-04 4.93 5.07 4.90 5.07 164.4M
2025-06-03 4.94 5.00 4.89 4.93 104.6M
2025-05-30 5.06 5.06 4.96 4.98 125.5M
2025-05-29 5.02 5.07 4.92 5.06 149.4M
2025-05-28 5.03 5.12 5.01 5.05 143.6M
2025-05-27 5.06 5.08 5.01 5.04 94.3M
2025-05-26 5.07 5.08 4.97 5.06 144.0M
2025-05-23 5.13 5.16 5.08 5.09 139.8M
2025-05-22 5.25 5.28 5.14 5.15 207.0M
2025-05-21 5.33 5.36 5.18 5.29 227.2M
2025-05-20 5.24 5.44 5.21 5.34 317.1M
2025-05-19 5.20 5.35 5.13 5.28 249.2M
2025-05-16 5.13 5.23 5.08 5.22 211.4M
2025-05-15 5.21 5.21 5.11 5.12 179.4M
2025-05-14 5.24 5.26 5.16 5.22 183.1M
2025-05-13 5.25 5.40 5.22 5.25 234.6M
2025-05-12 5.18 5.31 5.11 5.24 210.6M
2025-05-09 5.30 5.31 5.15 5.16 236.4M
2025-05-08 5.26 5.44 5.20 5.34 266.1M
2025-05-07 5.31 5.49 5.26 5.31 338.0M
2025-05-06 5.17 5.25 5.17 5.23 226.7M
2025-04-30 5.16 5.29 5.10 5.16 261.6M
2025-04-29 5.36 5.39 5.12 5.21 342.8M
2025-04-28 5.32 5.62 5.32 5.41 330.0M
2025-04-25 5.55 5.60 5.40 5.44 370.6M
2025-04-24 5.45 5.66 5.33 5.62 564.7M
2025-04-23 5.43 5.55 5.33 5.46 370.9M
2025-04-22 5.54 5.58 5.42 5.48 337.8M
2025-04-21 5.44 5.64 5.44 5.54 371.4M
2025-04-18 5.73 5.75 5.44 5.54 554.1M
2025-04-17 5.86 6.08 5.76 5.81 553.2M
2025-04-16 5.81 6.06 5.72 6.00 669.1M
2025-04-15 5.90 6.10 5.72 5.90 706.3M
2025-04-14 6.07 6.25 5.92 5.93 805.3M
2025-04-11 6.16 6.34 5.94 6.03 832.6M
2025-04-10 5.79 6.58 5.78 6.23 1,115.1M
2025-04-09 5.99 6.27 5.65 6.04 1,254.0M
2025-04-08 5.29 5.70 5.10 5.70 526.1M
2025-04-07 5.05 5.42 4.86 5.18 867.4M
2025-04-03 4.62 5.10 4.58 5.10 556.1M
2025-04-02 4.62 4.67 4.55 4.64 119.0M
2025-04-01 4.75 4.78 4.61 4.62 197.4M
2025-03-31 4.54 4.88 4.48 4.79 325.8M
2025-03-28 4.58 4.59 4.48 4.51 154.5M
2025-03-27 4.68 4.72 4.57 4.60 153.7M
2025-03-26 4.67 4.74 4.65 4.70 107.6M
2025-03-25 4.82 4.83 4.68 4.70 146.5M
2025-03-24 4.80 4.87 4.67 4.76 205.1M
2025-03-21 5.03 5.06 4.83 4.84 297.1M
2025-03-20 5.20 5.35 5.05 5.08 405.3M
2025-03-19 5.27 5.45 5.16 5.22 491.9M
2025-03-18 5.05 5.50 5.01 5.40 747.7M
2025-03-17 5.04 5.20 4.99 5.00 432.4M
2025-03-14 4.65 4.96 4.63 4.93 401.3M
2025-03-13 4.81 4.81 4.62 4.65 247.6M
2025-03-12 4.81 4.94 4.76 4.81 285.8M
2025-03-11 4.91 4.92 4.85 4.90 201.1M
2025-03-10 4.95 5.04 4.87 4.97 172.9M
2025-03-07 5.02 5.07 4.95 5.00 197.9M
2025-03-06 4.97 5.07 4.92 5.02 249.0M
2025-03-05 4.90 5.10 4.87 4.99 242.0M
2025-03-04 5.07 5.07 4.81 4.97 316.6M
2025-03-03 5.35 5.35 5.07 5.13 327.9M
2025-02-28 5.29 5.49 5.21 5.33 554.3M
2025-02-27 5.13 5.41 5.10 5.28 544.5M
2025-02-26 5.13 5.23 5.00 5.12 276.5M
2025-02-25 5.18 5.30 5.13 5.16 235.3M
2025-02-24 5.22 5.32 5.18 5.21 252.5M
2025-02-21 5.35 5.39 5.19 5.28 290.6M
2025-02-20 5.25 5.45 5.20 5.39 382.0M
2025-02-19 5.22 5.27 5.13 5.23 230.4M
2025-02-18 5.48 5.48 5.19 5.21 365.5M
2025-02-17 5.47 5.63 5.39 5.53 334.1M
2025-02-14 5.53 5.60 5.40 5.44 288.8M
2025-02-13 5.55 5.73 5.44 5.60 424.1M
2025-02-12 5.34 5.56 5.33 5.56 311.9M
2025-02-11 5.60 5.62 5.36 5.40 313.6M
2025-02-10 5.28 5.63 5.25 5.57 474.5M
2025-02-07 5.23 5.48 5.16 5.36 395.1M
2025-02-06 5.20 5.33 5.12 5.28 302.6M
2025-02-05 5.43 5.43 5.17 5.20 383.6M
2025-01-27 5.85 5.85 5.45 5.46 337.0M
2025-01-24 5.87 5.97 5.64 5.87 363.2M
2025-01-23 5.90 6.07 5.81 5.95 487.3M
2025-01-22 5.79 6.00 5.71 5.88 465.5M
2025-01-21 5.64 5.88 5.52 5.79 480.1M
2025-01-20 5.65 5.79 5.60 5.64 354.5M
2025-01-17 5.70 5.75 5.48 5.54 417.6M
2025-01-16 5.65 5.95 5.61 5.80 496.7M
2025-01-15 5.82 5.99 5.65 5.68 503.0M
2025-01-14 5.67 6.00 5.57 5.94 525.4M
2025-01-13 5.30 5.75 5.26 5.65 427.1M
2025-01-10 5.88 5.88 5.44 5.45 473.5M
2025-01-09 5.85 6.03 5.81 5.89 415.5M
2025-01-08 5.95 6.09 5.74 5.94 504.9M
2025-01-07 5.85 6.05 5.69 5.97 569.0M
2025-01-06 5.90 6.39 5.61 5.96 606.5M
2025-01-03 6.56 6.60 6.12 6.12 827.4M
2025-01-02 6.30 6.97 6.17 6.80 1,067.5M