永辉超市

601933
🏛️ 中国 →
4.68
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
2022-12-30 3.56 3.66 3.55 3.65 86.6M
2022-12-29 3.59 3.62 3.51 3.56 59.4M
2022-12-28 3.62 3.67 3.56 3.59 83.8M
2022-12-27 3.55 3.77 3.54 3.69 143.3M
2022-12-26 3.55 3.58 3.49 3.54 54.4M
2022-12-23 3.54 3.59 3.49 3.54 61.4M
2022-12-22 3.55 3.69 3.52 3.58 98.0M
2022-12-21 3.48 3.58 3.48 3.55 69.9M
2022-12-20 3.52 3.54 3.48 3.49 57.8M
2022-12-19 3.65 3.66 3.52 3.55 82.7M
2022-12-16 3.60 3.67 3.57 3.67 78.8M
2022-12-15 3.73 3.78 3.61 3.64 106.1M
2022-12-14 3.60 3.72 3.57 3.69 119.2M
2022-12-13 3.59 3.72 3.59 3.64 122.3M
2022-12-12 3.73 3.76 3.60 3.62 142.4M
2022-12-09 3.78 3.80 3.66 3.72 211.1M
2022-12-08 3.74 4.05 3.70 3.87 319.5M
2022-12-07 3.91 4.05 3.81 3.85 485.9M
2022-12-06 3.37 3.70 3.36 3.70 195.5M
2022-12-05 3.35 3.37 3.33 3.36 50.6M
2022-12-02 3.30 3.38 3.29 3.31 52.2M
2022-12-01 3.32 3.35 3.29 3.30 63.3M
2022-11-30 3.26 3.28 3.24 3.26 40.5M
2022-11-29 3.17 3.26 3.16 3.25 64.4M
2022-11-28 3.15 3.17 3.11 3.16 37.7M
2022-11-25 3.10 3.20 3.10 3.19 40.8M
2022-11-24 3.12 3.14 3.09 3.10 24.1M
2022-11-23 3.14 3.15 3.11 3.13 26.6M
2022-11-22 3.17 3.18 3.14 3.15 22.6M
2022-11-21 3.21 3.21 3.14 3.16 36.1M
2022-11-18 3.23 3.26 3.22 3.22 30.0M
2022-11-17 3.23 3.27 3.21 3.23 32.9M
2022-11-16 3.18 3.30 3.17 3.23 83.9M
2022-11-15 3.19 3.20 3.14 3.18 51.8M
2022-11-14 3.19 3.20 3.16 3.18 36.4M
2022-11-11 3.23 3.23 3.16 3.17 45.8M
2022-11-10 3.11 3.20 3.10 3.16 37.7M
2022-11-09 3.13 3.15 3.11 3.13 18.6M
2022-11-08 3.14 3.15 3.10 3.12 19.1M
2022-11-07 3.12 3.15 3.10 3.14 33.7M
2022-11-04 3.08 3.17 3.07 3.13 38.9M
2022-11-03 3.10 3.11 3.07 3.09 22.0M
2022-11-02 3.03 3.14 3.01 3.11 54.5M
2022-11-01 2.98 3.04 2.96 3.03 46.4M
2022-10-31 2.89 3.02 2.85 2.98 51.0M
2022-10-28 3.02 3.03 2.95 2.95 34.9M
2022-10-27 3.01 3.05 3.00 3.03 25.8M
2022-10-26 2.99 3.03 2.98 3.01 23.1M
2022-10-25 3.02 3.03 2.96 3.00 28.5M
2022-10-24 3.09 3.11 3.00 3.03 39.2M
2022-10-21 3.09 3.12 3.08 3.08 17.6M
2022-10-20 3.10 3.12 3.08 3.09 22.1M
2022-10-19 3.15 3.15 3.10 3.11 20.7M
2022-10-18 3.20 3.21 3.15 3.15 23.3M
2022-10-17 3.16 3.19 3.14 3.18 22.5M
2022-10-14 3.12 3.18 3.11 3.17 28.5M
2022-10-13 3.11 3.13 3.09 3.10 22.0M
2022-10-12 3.07 3.13 3.06 3.12 26.8M
2022-10-11 3.05 3.08 3.00 3.07 35.5M
2022-10-10 3.12 3.14 3.03 3.05 40.5M
2022-09-30 3.15 3.16 3.10 3.13 28.0M
2022-09-29 3.23 3.27 3.14 3.14 36.8M
2022-09-28 3.20 3.25 3.19 3.21 37.8M
2022-09-27 3.16 3.22 3.14 3.22 37.5M
2022-09-26 3.30 3.31 3.17 3.17 61.1M
2022-09-23 3.33 3.37 3.31 3.32 30.8M
2022-09-22 3.35 3.37 3.33 3.33 28.2M
2022-09-21 3.36 3.39 3.32 3.38 30.8M
2022-09-20 3.34 3.41 3.34 3.37 33.1M
2022-09-19 3.36 3.37 3.31 3.34 35.6M
2022-09-16 3.43 3.44 3.36 3.36 59.8M
2022-09-15 3.45 3.49 3.41 3.43 73.2M
2022-09-14 3.39 3.48 3.37 3.46 92.4M
2022-09-13 3.41 3.45 3.39 3.42 59.1M
2022-09-09 3.40 3.41 3.38 3.40 27.3M
2022-09-08 3.39 3.44 3.37 3.40 44.9M
2022-09-07 3.41 3.42 3.38 3.39 44.8M
2022-09-06 3.41 3.43 3.40 3.43 35.3M
2022-09-05 3.45 3.45 3.40 3.42 51.8M
2022-09-02 3.50 3.53 3.44 3.46 68.7M
2022-09-01 3.42 3.57 3.39 3.53 114.2M
2022-08-31 3.47 3.48 3.41 3.41 46.1M
2022-08-30 3.41 3.49 3.41 3.48 55.7M
2022-08-29 3.42 3.44 3.40 3.43 35.3M
2022-08-26 3.43 3.46 3.41 3.45 38.1M
2022-08-25 3.40 3.43 3.34 3.43 45.1M
2022-08-24 3.44 3.45 3.39 3.39 38.9M
2022-08-23 3.43 3.45 3.42 3.45 28.7M
2022-08-22 3.44 3.45 3.41 3.44 26.8M
2022-08-19 3.43 3.45 3.42 3.42 31.6M
2022-08-18 3.46 3.47 3.41 3.42 37.8M
2022-08-17 3.44 3.48 3.43 3.47 35.7M
2022-08-16 3.44 3.45 3.42 3.44 30.9M
2022-08-15 3.47 3.48 3.43 3.45 39.6M
2022-08-12 3.47 3.49 3.46 3.48 33.8M
2022-08-11 3.46 3.49 3.46 3.49 47.5M
2022-08-10 3.50 3.51 3.46 3.47 71.1M
2022-08-09 3.61 3.68 3.53 3.56 134.3M
2022-08-08 3.46 3.48 3.42 3.47 42.8M
2022-08-05 3.36 3.46 3.35 3.44 58.1M
2022-08-04 3.35 3.37 3.31 3.37 49.8M
2022-08-03 3.38 3.44 3.33 3.34 56.5M
2022-08-02 3.45 3.46 3.33 3.40 65.5M
2022-08-01 3.47 3.48 3.41 3.47 61.2M
2022-07-29 3.55 3.56 3.46 3.47 73.3M
2022-07-28 3.56 3.58 3.53 3.54 46.5M
2022-07-27 3.58 3.62 3.54 3.56 47.8M
2022-07-26 3.58 3.60 3.51 3.60 76.1M
2022-07-25 3.63 3.63 3.56 3.59 76.4M
2022-07-22 3.67 3.67 3.60 3.63 48.8M
2022-07-21 3.65 3.71 3.64 3.67 54.8M
2022-07-20 3.67 3.73 3.64 3.67 74.1M
2022-07-19 3.67 3.69 3.62 3.68 69.5M
2022-07-18 3.61 3.71 3.57 3.69 92.0M
2022-07-15 4.00 4.00 3.66 3.66 246.4M
2022-07-14 4.15 4.16 4.05 4.07 69.3M
2022-07-13 4.25 4.27 4.15 4.18 57.0M
2022-07-12 4.21 4.34 4.18 4.27 83.0M
2022-07-11 4.16 4.26 4.13 4.26 79.1M
2022-07-08 4.20 4.21 4.12 4.16 48.1M
2022-07-07 4.07 4.25 4.05 4.20 91.3M
2022-07-06 4.13 4.18 4.05 4.06 56.9M
2022-07-05 4.16 4.18 4.06 4.14 71.8M
2022-07-04 4.20 4.21 4.15 4.17 61.1M
2022-07-01 4.25 4.27 4.17 4.19 66.3M
2022-06-30 4.21 4.30 4.19 4.28 86.2M
2022-06-29 4.23 4.24 4.16 4.16 72.0M
2022-06-28 4.27 4.29 4.20 4.24 91.0M
2022-06-27 4.08 4.27 4.07 4.25 119.2M
2022-06-24 4.05 4.07 4.02 4.06 45.3M
2022-06-23 4.02 4.06 4.00 4.05 41.3M
2022-06-22 4.10 4.11 4.03 4.03 59.0M
2022-06-21 4.15 4.16 4.08 4.09 52.4M
2022-06-20 4.14 4.21 4.12 4.14 68.6M
2022-06-17 4.16 4.18 4.11 4.13 71.6M
2022-06-16 4.16 4.23 4.14 4.21 76.8M
2022-06-15 4.10 4.24 4.09 4.17 80.2M
2022-06-14 4.10 4.15 4.01 4.12 82.2M
2022-06-13 4.12 4.20 4.12 4.14 86.0M
2022-06-10 4.21 4.30 4.19 4.21 173.8M
2022-06-09 4.35 4.37 4.22 4.25 89.7M
2022-06-08 4.38 4.39 4.26 4.38 77.6M
2022-06-07 4.30 4.41 4.28 4.40 96.5M
2022-06-06 4.23 4.32 4.18 4.31 69.3M
2022-06-02 4.34 4.35 4.23 4.25 87.3M
2022-06-01 4.41 4.42 4.31 4.35 71.4M
2022-05-31 4.37 4.43 4.30 4.39 81.8M
2022-05-30 4.39 4.44 4.31 4.34 65.4M
2022-05-27 4.47 4.51 4.33 4.39 112.4M
2022-05-26 4.50 4.57 4.36 4.51 88.2M
2022-05-25 4.47 4.56 4.45 4.47 72.0M
2022-05-24 4.68 4.73 4.45 4.48 107.2M
2022-05-23 4.68 4.71 4.60 4.69 63.2M
2022-05-20 4.75 4.83 4.63 4.67 95.3M
2022-05-19 4.62 4.78 4.60 4.75 79.9M
2022-05-18 4.61 4.82 4.60 4.71 106.3M
2022-05-17 4.77 4.78 4.63 4.65 94.2M
2022-05-16 4.81 4.83 4.68 4.81 105.2M
2022-05-13 4.82 5.01 4.72 4.81 149.7M
2022-05-12 4.73 4.87 4.66 4.79 142.7M
2022-05-11 4.66 4.83 4.66 4.76 186.5M
2022-05-10 4.73 4.84 4.68 4.74 172.5M
2022-05-09 4.58 4.84 4.55 4.76 173.9M
2022-05-06 4.57 4.78 4.49 4.67 177.9M
2022-05-05 4.55 4.87 4.45 4.72 272.1M
2022-04-29 4.03 4.43 4.01 4.43 206.2M
2022-04-28 4.19 4.28 3.96 4.03 116.8M
2022-04-27 4.01 4.19 3.72 4.18 155.3M
2022-04-26 4.34 4.44 4.11 4.13 170.7M
2022-04-25 4.20 4.47 4.12 4.27 230.0M
2022-04-22 4.14 4.26 4.12 4.18 95.3M
2022-04-21 4.37 4.39 4.15 4.17 152.1M
2022-04-20 4.47 4.56 4.37 4.42 129.5M
2022-04-19 4.48 4.51 4.41 4.47 92.1M
2022-04-18 4.37 4.59 4.35 4.50 143.1M
2022-04-15 4.59 4.75 4.39 4.43 206.8M
2022-04-14 4.73 4.85 4.54 4.67 231.3M
2022-04-13 5.09 5.22 4.72 4.75 285.3M
2022-04-12 4.51 5.09 4.47 5.09 271.3M
2022-04-11 4.44 4.77 4.39 4.63 252.6M
2022-04-08 4.41 4.45 4.25 4.34 100.5M
2022-04-07 4.30 4.45 4.30 4.37 162.2M
2022-04-06 4.25 4.40 4.22 4.25 141.9M
2022-04-01 4.22 4.23 4.14 4.19 63.3M
2022-03-31 4.08 4.30 4.08 4.22 112.4M
2022-03-30 4.10 4.17 4.04 4.11 65.2M
2022-03-29 4.13 4.23 4.08 4.11 71.1M
2022-03-28 4.14 4.26 4.07 4.18 111.7M
2022-03-25 4.00 4.13 3.98 4.05 80.3M
2022-03-24 4.04 4.10 4.00 4.00 68.3M
2022-03-23 4.15 4.20 4.06 4.07 81.6M
2022-03-22 4.25 4.25 4.12 4.14 96.0M
2022-03-21 4.15 4.28 4.09 4.26 149.0M
2022-03-18 4.16 4.24 4.10 4.11 129.6M
2022-03-17 4.14 4.55 4.05 4.27 267.0M
2022-03-16 4.21 4.28 4.01 4.22 224.1M
2022-03-15 4.36 4.46 4.11 4.15 312.9M
2022-03-14 3.83 4.25 3.82 4.25 331.0M
2022-03-11 3.59 3.90 3.49 3.86 199.8M
2022-03-10 3.79 3.80 3.59 3.64 182.4M
2022-03-09 3.47 3.66 3.46 3.66 168.9M
2022-03-08 3.47 3.47 3.32 3.33 63.8M
2022-03-07 3.55 3.55 3.46 3.48 55.8M
2022-03-04 3.65 3.65 3.56 3.58 54.4M
2022-03-03 3.68 3.71 3.64 3.66 43.6M
2022-03-02 3.66 3.69 3.64 3.68 20.6M
2022-03-01 3.65 3.70 3.65 3.68 29.0M
2022-02-28 3.72 3.74 3.63 3.65 51.8M
2022-02-25 3.78 3.82 3.71 3.74 58.0M
2022-02-24 3.84 3.86 3.72 3.78 60.8M
2022-02-23 3.86 3.88 3.84 3.86 28.9M
2022-02-22 3.88 3.88 3.83 3.85 21.3M
2022-02-21 3.85 3.90 3.83 3.90 30.1M
2022-02-18 3.81 3.85 3.80 3.84 22.0M
2022-02-17 3.86 3.86 3.81 3.83 30.2M
2022-02-16 3.85 3.86 3.83 3.86 23.9M
2022-02-15 3.86 3.86 3.81 3.83 28.4M
2022-02-14 3.83 3.87 3.81 3.86 39.6M
2022-02-11 3.89 3.91 3.83 3.85 42.9M
2022-02-10 3.91 3.94 3.88 3.91 33.5M
2022-02-09 3.90 3.94 3.87 3.91 38.7M
2022-02-08 3.81 3.90 3.80 3.90 44.2M
2022-02-07 3.79 3.89 3.76 3.81 58.8M
2022-01-28 3.86 3.93 3.85 3.88 44.9M
2022-01-27 3.98 3.99 3.83 3.84 61.0M
2022-01-26 3.96 4.00 3.93 3.98 41.5M
2022-01-25 4.07 4.09 3.96 3.96 56.2M
2022-01-24 4.15 4.16 4.07 4.08 40.1M
2022-01-21 4.25 4.26 4.12 4.15 56.3M
2022-01-20 4.25 4.30 4.23 4.26 44.5M
2022-01-19 4.25 4.30 4.22 4.24 36.0M
2022-01-18 4.25 4.28 4.18 4.27 66.9M
2022-01-17 4.33 4.38 4.25 4.27 58.7M
2022-01-14 4.47 4.50 4.33 4.35 107.8M
2022-01-13 4.31 4.50 4.31 4.45 132.3M
2022-01-12 4.28 4.32 4.24 4.30 49.8M
2022-01-11 4.27 4.42 4.24 4.28 106.1M
2022-01-10 4.23 4.29 4.20 4.26 57.4M
2022-01-07 4.29 4.32 4.23 4.25 66.1M
2022-01-06 4.26 4.34 4.22 4.29 107.5M
2022-01-05 4.16 4.30 4.14 4.29 154.2M
2022-01-04 4.06 4.23 4.04 4.17 129.0M