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
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
2023-12-29 2.82 2.84 2.81 2.82 37.1M
2023-12-28 2.81 2.85 2.78 2.83 43.5M
2023-12-27 2.80 2.83 2.74 2.81 39.5M
2023-12-26 2.83 2.84 2.79 2.80 25.2M
2023-12-25 2.86 2.87 2.83 2.83 29.9M
2023-12-22 2.89 2.90 2.86 2.87 33.2M
2023-12-21 2.91 2.92 2.87 2.90 37.0M
2023-12-20 2.92 2.93 2.88 2.93 32.5M
2023-12-19 2.91 2.93 2.90 2.93 26.4M
2023-12-18 2.94 2.94 2.91 2.92 28.0M
2023-12-15 2.95 2.97 2.93 2.95 39.0M
2023-12-14 2.99 3.03 2.94 2.96 69.2M
2023-12-13 2.99 3.00 2.92 2.92 41.1M
2023-12-12 2.96 3.00 2.95 2.98 39.5M
2023-12-11 2.94 2.97 2.89 2.97 63.9M
2023-12-08 3.00 3.01 2.93 2.96 105.3M
2023-12-07 3.01 3.02 2.98 3.00 40.6M
2023-12-06 2.99 3.03 2.99 3.01 35.7M
2023-12-05 3.03 3.05 3.00 3.00 37.6M
2023-12-04 3.06 3.06 3.03 3.03 29.5M
2023-12-01 3.05 3.13 3.04 3.07 47.6M
2023-11-30 3.03 3.07 3.02 3.05 37.0M
2023-11-29 3.08 3.09 3.02 3.02 51.5M
2023-11-28 3.09 3.14 3.06 3.09 59.8M
2023-11-27 3.09 3.10 3.04 3.09 52.9M
2023-11-24 3.07 3.11 3.07 3.11 51.2M
2023-11-23 3.09 3.10 3.06 3.07 26.9M
2023-11-22 3.07 3.11 3.06 3.09 51.9M
2023-11-21 3.05 3.10 3.04 3.07 57.5M
2023-11-20 3.02 3.06 3.01 3.05 35.5M
2023-11-17 3.01 3.03 3.00 3.02 25.6M
2023-11-16 3.02 3.03 3.00 3.01 26.2M
2023-11-15 3.04 3.05 3.02 3.03 32.9M
2023-11-14 3.02 3.04 3.02 3.03 29.8M
2023-11-13 3.03 3.03 3.00 3.03 33.0M
2023-11-10 3.03 3.03 2.99 3.02 37.1M
2023-11-09 3.04 3.05 3.02 3.03 33.3M
2023-11-08 3.06 3.07 3.03 3.05 36.2M
2023-11-07 3.09 3.09 3.05 3.06 37.4M
2023-11-06 3.06 3.10 3.06 3.09 37.4M
2023-11-03 3.05 3.08 3.05 3.06 26.6M
2023-11-02 3.09 3.10 3.05 3.05 25.3M
2023-11-01 3.09 3.11 3.08 3.09 23.3M
2023-10-31 3.11 3.12 3.07 3.08 27.7M
2023-10-30 3.11 3.13 3.10 3.11 26.0M
2023-10-27 3.08 3.14 3.07 3.13 24.1M
2023-10-26 3.06 3.09 3.05 3.09 17.0M
2023-10-25 3.05 3.09 3.04 3.07 22.7M
2023-10-24 3.00 3.04 2.98 3.03 24.4M
2023-10-23 3.04 3.05 2.98 2.99 29.3M
2023-10-20 3.02 3.07 3.02 3.05 25.9M
2023-10-19 3.06 3.08 3.03 3.03 25.9M
2023-10-18 3.10 3.11 3.07 3.07 21.1M
2023-10-17 3.10 3.13 3.09 3.11 19.0M
2023-10-16 3.11 3.11 3.08 3.09 23.5M
2023-10-13 3.15 3.16 3.10 3.11 34.7M
2023-10-12 3.15 3.20 3.14 3.16 31.0M
2023-10-11 3.15 3.17 3.13 3.13 26.4M
2023-10-10 3.15 3.18 3.14 3.15 22.0M
2023-10-09 3.21 3.21 3.14 3.15 38.1M
2023-09-28 3.21 3.22 3.18 3.21 21.9M
2023-09-27 3.22 3.22 3.20 3.20 21.8M
2023-09-26 3.22 3.24 3.21 3.21 15.5M
2023-09-25 3.24 3.26 3.22 3.23 17.5M
2023-09-22 3.21 3.25 3.20 3.25 17.5M
2023-09-21 3.24 3.25 3.21 3.21 21.2M
2023-09-20 3.28 3.28 3.23 3.24 23.1M
2023-09-19 3.29 3.30 3.27 3.28 24.7M
2023-09-18 3.29 3.32 3.28 3.30 35.4M
2023-09-15 3.27 3.31 3.25 3.31 44.9M
2023-09-14 3.26 3.26 3.24 3.25 23.8M
2023-09-13 3.30 3.31 3.26 3.27 36.6M
2023-09-12 3.27 3.32 3.25 3.28 38.4M
2023-09-11 3.22 3.27 3.21 3.26 35.4M
2023-09-08 3.21 3.24 3.20 3.22 28.4M
2023-09-07 3.25 3.28 3.22 3.22 33.1M
2023-09-06 3.26 3.27 3.24 3.26 34.1M
2023-09-05 3.30 3.30 3.26 3.27 33.8M
2023-09-04 3.27 3.31 3.25 3.31 60.9M
2023-09-01 3.24 3.33 3.23 3.28 63.6M
2023-08-31 3.28 3.29 3.22 3.22 49.3M
2023-08-30 3.31 3.32 3.26 3.27 54.3M
2023-08-29 3.29 3.32 3.26 3.32 64.4M
2023-08-28 3.44 3.44 3.30 3.30 70.6M
2023-08-25 3.33 3.35 3.27 3.29 46.3M
2023-08-24 3.34 3.35 3.30 3.33 33.1M
2023-08-23 3.35 3.37 3.32 3.32 33.2M
2023-08-22 3.35 3.36 3.29 3.36 66.9M
2023-08-21 3.35 3.39 3.33 3.33 40.0M
2023-08-18 3.44 3.45 3.35 3.36 75.4M
2023-08-17 3.42 3.46 3.40 3.44 52.7M
2023-08-16 3.43 3.47 3.39 3.43 60.5M
2023-08-15 3.45 3.51 3.43 3.45 77.3M
2023-08-14 3.40 3.45 3.38 3.44 57.2M
2023-08-11 3.49 3.50 3.41 3.42 97.4M
2023-08-10 3.48 3.57 3.45 3.50 118.9M
2023-08-09 3.48 3.51 3.47 3.48 75.3M
2023-08-08 3.54 3.56 3.47 3.48 146.2M
2023-08-07 3.60 3.64 3.54 3.56 156.1M
2023-08-04 3.66 3.75 3.58 3.61 303.0M
2023-08-03 3.82 3.85 3.66 3.72 471.6M
2023-08-02 3.54 3.99 3.50 3.99 605.1M
2023-08-01 3.49 3.80 3.48 3.63 251.5M
2023-07-31 3.43 3.52 3.41 3.50 75.3M
2023-07-28 3.37 3.43 3.36 3.43 46.8M
2023-07-27 3.38 3.40 3.36 3.38 34.1M
2023-07-26 3.34 3.40 3.33 3.40 51.1M
2023-07-25 3.39 3.40 3.33 3.35 45.9M
2023-07-24 3.30 3.39 3.27 3.37 57.3M
2023-07-21 3.30 3.37 3.29 3.33 57.0M
2023-07-20 3.26 3.33 3.25 3.29 60.0M
2023-07-19 3.19 3.28 3.19 3.25 32.6M
2023-07-18 3.22 3.23 3.18 3.21 22.6M
2023-07-17 3.19 3.25 3.19 3.22 27.6M
2023-07-14 3.20 3.21 3.17 3.19 14.8M
2023-07-13 3.18 3.22 3.18 3.20 19.4M
2023-07-12 3.19 3.21 3.17 3.18 22.1M
2023-07-11 3.16 3.20 3.16 3.19 18.8M
2023-07-10 3.14 3.18 3.13 3.17 20.9M
2023-07-07 3.11 3.15 3.11 3.14 15.0M
2023-07-06 3.13 3.14 3.11 3.12 14.7M
2023-07-05 3.16 3.16 3.12 3.13 16.3M
2023-07-04 3.15 3.17 3.14 3.16 16.5M
2023-07-03 3.12 3.17 3.12 3.16 23.3M
2023-06-30 3.13 3.14 3.12 3.13 18.9M
2023-06-29 3.12 3.14 3.11 3.13 13.7M
2023-06-28 3.12 3.13 3.09 3.12 15.4M
2023-06-27 3.08 3.13 3.08 3.12 12.8M
2023-06-26 3.12 3.12 3.08 3.08 27.3M
2023-06-21 3.16 3.18 3.13 3.13 27.5M
2023-06-20 3.18 3.19 3.16 3.17 25.2M
2023-06-19 3.25 3.25 3.18 3.19 25.7M
2023-06-16 3.25 3.27 3.24 3.25 17.2M
2023-06-15 3.24 3.28 3.23 3.26 22.9M
2023-06-14 3.22 3.28 3.20 3.26 32.7M
2023-06-13 3.20 3.23 3.20 3.22 12.4M
2023-06-12 3.21 3.23 3.19 3.21 15.1M
2023-06-09 3.25 3.27 3.21 3.22 17.4M
2023-06-08 3.26 3.27 3.23 3.25 18.5M
2023-06-07 3.20 3.29 3.18 3.25 31.9M
2023-06-06 3.23 3.25 3.19 3.20 20.1M
2023-06-05 3.22 3.25 3.21 3.24 16.2M
2023-06-02 3.20 3.24 3.20 3.22 22.1M
2023-06-01 3.21 3.22 3.18 3.20 21.4M
2023-05-31 3.19 3.25 3.17 3.21 61.3M
2023-05-30 3.17 3.20 3.15 3.20 23.8M
2023-05-29 3.20 3.21 3.17 3.17 22.0M
2023-05-26 3.17 3.21 3.16 3.20 18.0M
2023-05-25 3.18 3.18 3.15 3.18 24.4M
2023-05-24 3.25 3.25 3.17 3.18 40.4M
2023-05-23 3.28 3.29 3.25 3.25 30.9M
2023-05-22 3.27 3.29 3.23 3.27 27.3M
2023-05-19 3.31 3.32 3.25 3.26 30.1M
2023-05-18 3.34 3.36 3.31 3.32 24.2M
2023-05-17 3.34 3.37 3.32 3.34 22.2M
2023-05-16 3.40 3.40 3.33 3.35 31.8M
2023-05-15 3.40 3.41 3.36 3.40 34.9M
2023-05-12 3.42 3.45 3.38 3.41 34.5M
2023-05-11 3.36 3.48 3.32 3.44 64.8M
2023-05-10 3.38 3.38 3.33 3.33 28.6M
2023-05-09 3.38 3.44 3.37 3.38 41.3M
2023-05-08 3.40 3.42 3.35 3.40 44.8M
2023-05-05 3.35 3.42 3.33 3.40 48.1M
2023-05-04 3.37 3.39 3.32 3.34 49.3M
2023-04-28 3.24 3.45 3.23 3.42 82.5M
2023-04-27 3.22 3.25 3.20 3.23 20.5M
2023-04-26 3.14 3.22 3.12 3.21 27.3M
2023-04-25 3.19 3.20 3.11 3.15 31.5M
2023-04-24 3.24 3.25 3.18 3.18 31.4M
2023-04-21 3.27 3.31 3.24 3.24 29.7M
2023-04-20 3.30 3.31 3.27 3.28 23.1M
2023-04-19 3.33 3.33 3.30 3.30 18.5M
2023-04-18 3.32 3.34 3.30 3.33 19.1M
2023-04-17 3.31 3.34 3.30 3.32 23.1M
2023-04-14 3.36 3.36 3.31 3.32 36.4M
2023-04-13 3.33 3.37 3.31 3.37 39.2M
2023-04-12 3.31 3.34 3.30 3.33 26.7M
2023-04-11 3.33 3.33 3.30 3.31 25.1M
2023-04-10 3.38 3.39 3.32 3.33 36.8M
2023-04-07 3.39 3.41 3.38 3.39 26.0M
2023-04-06 3.44 3.44 3.38 3.40 31.6M
2023-04-04 3.46 3.50 3.41 3.45 50.9M
2023-04-03 3.42 3.50 3.40 3.47 82.6M
2023-03-31 3.35 3.49 3.33 3.44 92.5M
2023-03-30 3.30 3.34 3.28 3.33 29.1M
2023-03-29 3.34 3.35 3.29 3.29 20.1M
2023-03-28 3.31 3.34 3.29 3.32 24.9M
2023-03-27 3.32 3.32 3.28 3.31 22.2M
2023-03-24 3.31 3.33 3.30 3.31 17.5M
2023-03-23 3.27 3.36 3.26 3.32 36.8M
2023-03-22 3.31 3.31 3.25 3.28 62.2M
2023-03-21 3.30 3.32 3.28 3.30 45.1M
2023-03-20 3.41 3.42 3.29 3.30 95.1M
2023-03-17 3.44 3.44 3.41 3.42 20.3M
2023-03-16 3.42 3.45 3.41 3.42 24.4M
2023-03-15 3.45 3.47 3.43 3.43 28.9M
2023-03-14 3.47 3.54 3.45 3.46 50.5M
2023-03-13 3.55 3.61 3.47 3.49 114.6M
2023-03-10 3.40 3.40 3.36 3.36 23.2M
2023-03-09 3.42 3.43 3.40 3.41 16.2M
2023-03-08 3.42 3.43 3.40 3.42 17.6M
2023-03-07 3.50 3.51 3.42 3.42 29.0M
2023-03-06 3.47 3.50 3.45 3.50 31.8M
2023-03-03 3.44 3.47 3.41 3.47 27.9M
2023-03-02 3.45 3.46 3.44 3.44 16.1M
2023-03-01 3.43 3.45 3.41 3.44 19.1M
2023-02-28 3.41 3.44 3.40 3.43 17.1M
2023-02-27 3.45 3.46 3.40 3.40 24.4M
2023-02-24 3.47 3.47 3.44 3.45 19.0M
2023-02-23 3.46 3.49 3.45 3.47 21.7M
2023-02-22 3.47 3.48 3.45 3.47 17.1M
2023-02-21 3.50 3.50 3.46 3.48 21.7M
2023-02-20 3.46 3.49 3.44 3.49 27.7M
2023-02-17 3.44 3.51 3.44 3.46 32.0M
2023-02-16 3.50 3.54 3.45 3.46 49.7M
2023-02-15 3.50 3.51 3.48 3.50 34.6M
2023-02-14 3.50 3.52 3.49 3.50 52.3M
2023-02-13 3.54 3.56 3.52 3.54 36.3M
2023-02-10 3.56 3.57 3.53 3.56 33.3M
2023-02-09 3.56 3.57 3.54 3.56 34.4M
2023-02-08 3.50 3.58 3.49 3.57 70.4M
2023-02-07 3.52 3.53 3.49 3.51 28.3M
2023-02-06 3.52 3.55 3.48 3.52 32.7M
2023-02-03 3.56 3.56 3.49 3.52 42.6M
2023-02-02 3.55 3.56 3.51 3.56 43.1M
2023-02-01 3.50 3.55 3.48 3.55 62.6M
2023-01-31 3.41 3.61 3.39 3.51 85.0M
2023-01-30 3.52 3.54 3.45 3.46 46.2M
2023-01-20 3.43 3.49 3.42 3.48 35.5M
2023-01-19 3.43 3.45 3.41 3.43 29.1M
2023-01-18 3.47 3.49 3.43 3.44 26.7M
2023-01-17 3.53 3.56 3.45 3.46 37.1M
2023-01-16 3.47 3.56 3.47 3.53 63.5M
2023-01-13 3.39 3.45 3.38 3.45 37.7M
2023-01-12 3.46 3.48 3.38 3.39 60.6M
2023-01-11 3.52 3.52 3.47 3.48 35.3M
2023-01-10 3.47 3.53 3.45 3.53 59.9M
2023-01-09 3.47 3.49 3.45 3.46 48.9M
2023-01-06 3.51 3.54 3.46 3.47 63.7M
2023-01-05 3.59 3.60 3.52 3.53 56.5M
2023-01-04 3.57 3.63 3.54 3.57 51.1M
2023-01-03 3.65 3.67 3.54 3.59 74.9M