供销大集

000564
🏛️ 中国 →
2.57
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 1.71 1.71 1.71 1.71 7.4M
2021-12-29 1.75 1.80 1.73 1.80 117.9M
2021-12-28 1.78 1.80 1.70 1.72 99.1M
2021-12-27 1.74 1.83 1.72 1.79 97.7M
2021-12-24 1.81 1.83 1.73 1.75 86.5M
2021-12-23 1.81 1.84 1.79 1.82 36.5M
2021-12-22 1.85 1.87 1.80 1.83 54.8M
2021-12-21 1.93 1.96 1.83 1.86 79.6M
2021-12-20 1.84 1.91 1.83 1.91 88.6M
2021-12-17 1.80 1.87 1.79 1.87 70.6M
2021-12-16 1.83 1.87 1.75 1.78 154.4M
2021-12-15 1.94 1.94 1.85 1.85 86.8M
2021-12-14 1.93 1.96 1.91 1.94 33.0M
2021-12-13 1.97 1.99 1.88 1.91 76.1M
2021-12-10 2.00 2.01 1.95 1.98 39.1M
2021-12-09 2.02 2.05 2.00 2.00 26.6M
2021-12-08 2.01 2.02 1.99 2.02 24.8M
2021-12-07 1.99 2.04 1.98 2.01 33.3M
2021-12-06 2.02 2.06 1.98 1.99 48.6M
2021-12-03 2.01 2.08 2.01 2.04 62.2M
2021-12-02 2.03 2.10 1.96 2.00 105.7M
2021-12-01 1.90 2.01 1.90 2.01 71.6M
2021-11-30 1.89 1.94 1.88 1.91 54.1M
2021-11-29 1.84 1.89 1.83 1.86 36.6M
2021-11-26 1.84 1.87 1.83 1.86 40.5M
2021-11-25 1.89 1.90 1.83 1.83 50.0M
2021-11-24 1.88 1.92 1.87 1.89 40.4M
2021-11-23 1.85 1.89 1.83 1.88 39.0M
2021-11-22 1.83 1.89 1.83 1.85 51.2M
2021-11-19 1.82 1.84 1.80 1.83 33.0M
2021-11-18 1.84 1.88 1.82 1.83 54.4M
2021-11-17 1.78 1.87 1.76 1.86 71.7M
2021-11-16 1.72 1.80 1.71 1.78 76.8M
2021-11-15 1.74 1.75 1.69 1.71 41.9M
2021-11-12 1.72 1.74 1.72 1.73 25.5M
2021-11-11 1.72 1.75 1.72 1.73 30.5M
2021-11-10 1.73 1.74 1.70 1.72 27.3M
2021-11-09 1.74 1.75 1.72 1.73 34.1M
2021-11-08 1.75 1.78 1.73 1.74 34.0M
2021-11-05 1.73 1.81 1.72 1.76 46.3M
2021-11-04 1.72 1.75 1.71 1.74 33.0M
2021-11-03 1.72 1.73 1.68 1.72 41.7M
2021-11-02 1.72 1.79 1.70 1.73 62.6M
2021-11-01 1.70 1.75 1.69 1.72 56.1M
2021-10-29 1.68 1.70 1.62 1.66 50.4M
2021-10-28 1.72 1.74 1.68 1.68 35.6M
2021-10-27 1.66 1.74 1.66 1.72 53.3M
2021-10-26 1.74 1.75 1.67 1.68 80.3M
2021-10-25 1.75 1.80 1.73 1.75 69.8M
2021-10-22 1.72 1.79 1.71 1.75 62.3M
2021-10-21 1.71 1.73 1.68 1.72 61.5M
2021-10-20 1.64 1.74 1.64 1.74 94.4M
2021-10-19 1.65 1.66 1.62 1.65 43.2M
2021-10-18 1.65 1.71 1.64 1.66 53.5M
2021-10-15 1.63 1.67 1.62 1.66 52.2M
2021-10-14 1.64 1.70 1.60 1.63 90.3M
2021-10-13 1.70 1.77 1.62 1.62 133.0M
2021-10-12 1.63 1.69 1.60 1.69 122.7M
2021-10-11 1.56 1.61 1.56 1.61 84.9M
2021-10-08 1.62 1.63 1.54 1.54 118.3M
2021-09-29 1.57 1.62 1.56 1.62 127.1M
2021-09-28 1.49 1.54 1.49 1.54 79.1M
2021-09-27 1.50 1.54 1.44 1.47 158.4M
2021-09-24 1.46 1.52 1.46 1.52 175.0M
2021-09-23 1.49 1.49 1.38 1.45 216.5M
2021-09-22 1.42 1.42 1.42 1.42 7.1M
2021-09-17 1.35 1.35 1.35 1.35 13.7M
2021-09-16 1.29 1.29 1.29 1.29 24.7M
2021-09-15 1.19 1.25 1.17 1.22 110.8M
2021-09-14 1.19 1.22 1.17 1.19 123.1M
2021-09-13 1.23 1.25 1.22 1.22 46.0M
2021-09-10 1.29 1.35 1.27 1.29 90.7M
2021-09-09 1.27 1.29 1.22 1.29 120.5M
2021-09-08 1.28 1.31 1.20 1.22 110.7M
2021-09-07 1.19 1.25 1.18 1.25 80.9M
2021-09-06 1.14 1.19 1.14 1.19 77.3M
2021-09-03 1.12 1.14 1.12 1.13 34.0M
2021-09-02 1.10 1.14 1.10 1.13 61.2M
2021-09-01 1.08 1.11 1.06 1.10 44.2M
2021-08-31 1.06 1.10 1.06 1.08 51.1M
2021-08-30 1.07 1.07 1.04 1.05 37.0M
2021-08-27 1.07 1.08 1.06 1.07 18.2M
2021-08-26 1.07 1.09 1.06 1.07 30.9M
2021-08-25 1.08 1.09 1.07 1.08 25.4M
2021-08-24 1.08 1.11 1.07 1.08 30.2M
2021-08-23 1.05 1.10 1.05 1.09 41.2M
2021-08-20 1.04 1.06 1.04 1.05 20.6M
2021-08-19 1.06 1.07 1.04 1.05 25.1M
2021-08-18 1.04 1.07 1.03 1.06 24.7M
2021-08-17 1.05 1.06 1.03 1.04 26.6M
2021-08-16 1.07 1.09 1.05 1.05 38.8M
2021-08-13 1.03 1.09 1.02 1.07 64.0M
2021-08-12 1.03 1.06 1.01 1.04 93.5M
2021-08-11 0.97 1.01 0.97 1.01 36.4M
2021-08-10 0.93 0.98 0.93 0.96 57.2M
2021-08-09 0.96 0.97 0.93 0.93 61.0M
2021-08-06 0.98 0.99 0.98 0.98 21.8M
2021-08-05 0.99 1.00 0.98 0.98 32.5M
2021-08-04 0.98 1.01 0.98 1.00 24.0M
2021-08-03 1.00 1.01 0.98 0.99 27.7M
2021-08-02 1.00 1.01 0.98 1.00 29.5M
2021-07-30 1.00 1.02 0.98 1.01 28.6M
2021-07-29 0.98 1.01 0.98 0.99 21.0M
2021-07-28 1.00 1.00 0.96 0.98 27.5M
2021-07-27 1.04 1.04 1.00 1.01 30.0M
2021-07-26 1.07 1.08 1.03 1.04 39.2M
2021-07-23 1.05 1.09 1.05 1.08 46.5M
2021-07-22 1.05 1.06 1.04 1.05 23.4M
2021-07-21 1.06 1.07 1.04 1.06 50.5M
2021-07-20 1.01 1.06 1.00 1.06 60.6M
2021-07-19 1.03 1.04 1.01 1.01 27.2M
2021-07-16 1.03 1.04 1.02 1.03 21.0M
2021-07-15 1.02 1.04 1.02 1.03 29.4M
2021-07-14 1.05 1.06 1.03 1.04 47.2M
2021-07-13 1.04 1.07 1.04 1.06 50.3M
2021-07-12 1.09 1.09 1.04 1.05 50.8M
2021-07-09 1.08 1.10 1.07 1.09 29.8M
2021-07-08 1.09 1.10 1.08 1.08 30.2M
2021-07-07 1.11 1.11 1.08 1.09 39.8M
2021-07-06 1.10 1.11 1.08 1.11 46.6M
2021-07-05 1.09 1.10 1.07 1.10 29.7M
2021-07-02 1.08 1.11 1.07 1.09 25.7M
2021-07-01 1.09 1.10 1.06 1.08 43.6M
2021-06-30 1.07 1.11 1.07 1.09 27.1M
2021-06-29 1.11 1.11 1.07 1.08 50.2M
2021-06-28 1.12 1.14 1.11 1.11 39.2M
2021-06-25 1.11 1.13 1.11 1.12 33.0M
2021-06-24 1.12 1.13 1.09 1.11 45.1M
2021-06-23 1.12 1.14 1.12 1.12 32.7M
2021-06-22 1.15 1.16 1.12 1.12 35.8M
2021-06-21 1.16 1.17 1.14 1.15 37.5M
2021-06-18 1.15 1.18 1.14 1.17 38.5M
2021-06-17 1.13 1.15 1.13 1.15 28.1M
2021-06-16 1.18 1.19 1.13 1.14 49.1M
2021-06-15 1.17 1.20 1.16 1.19 64.9M
2021-06-11 1.13 1.19 1.13 1.18 69.5M
2021-06-10 1.14 1.16 1.13 1.14 44.9M
2021-06-09 1.15 1.17 1.13 1.14 72.0M
2021-06-08 1.09 1.14 1.08 1.14 59.8M
2021-06-07 1.11 1.11 1.07 1.09 61.7M
2021-06-04 1.12 1.14 1.08 1.11 70.7M
2021-06-03 1.17 1.18 1.12 1.13 87.3M
2021-06-02 1.17 1.21 1.15 1.17 119.1M
2021-06-01 1.10 1.17 1.10 1.17 129.1M
2021-05-31 1.24 1.24 1.12 1.12 203.4M
2021-05-28 1.16 1.18 1.14 1.18 66.8M
2021-05-27 1.08 1.12 1.06 1.12 90.6M
2021-05-26 1.05 1.07 1.04 1.07 70.8M
2021-05-25 1.01 1.06 1.01 1.05 81.6M
2021-05-24 0.98 1.02 0.97 1.01 35.7M
2021-05-21 1.00 1.01 0.97 0.98 63.6M
2021-05-20 1.02 1.04 1.02 1.02 74.2M
2021-05-19 1.02 1.03 0.99 0.99 35.7M
2021-05-18 0.98 1.03 0.98 1.03 33.5M
2021-05-17 1.03 1.04 1.00 1.00 24.7M
2021-05-14 1.04 1.07 1.04 1.05 45.9M
2021-05-13 1.07 1.07 1.03 1.04 57.2M
2021-05-12 1.09 1.09 1.06 1.07 52.3M
2021-05-11 1.02 1.07 1.02 1.06 53.6M
2021-05-10 1.01 1.04 1.01 1.03 56.5M
2021-05-07 1.00 1.03 0.99 1.01 49.0M
2021-05-06 0.98 1.02 0.98 1.00 42.7M
2021-04-30 0.94 0.99 0.94 0.98 56.9M
2021-04-29 0.96 0.96 0.95 0.95 42.7M
2021-04-28 0.93 0.98 0.93 0.97 57.5M
2021-04-27 0.99 0.99 0.94 0.94 96.9M
2021-04-26 1.04 1.05 0.99 0.99 73.5M
2021-04-23 1.06 1.08 1.03 1.04 51.7M
2021-04-22 1.09 1.10 1.07 1.08 35.8M
2021-04-21 1.08 1.11 1.08 1.09 60.8M
2021-04-20 1.08 1.09 1.06 1.07 51.3M
2021-04-19 1.06 1.10 1.06 1.09 56.7M
2021-04-16 1.09 1.09 1.06 1.07 73.4M
2021-04-15 1.05 1.11 1.03 1.09 77.9M
2021-04-14 1.01 1.07 1.01 1.05 63.1M
2021-04-13 1.09 1.09 1.04 1.04 77.3M
2021-04-12 1.12 1.16 1.09 1.09 86.4M
2021-04-09 1.09 1.15 1.06 1.14 114.5M
2021-04-08 1.14 1.15 1.09 1.09 93.2M
2021-04-07 1.14 1.15 1.12 1.14 59.2M
2021-04-06 1.17 1.19 1.13 1.15 76.0M
2021-04-02 1.20 1.22 1.15 1.17 110.4M
2021-04-01 1.13 1.18 1.13 1.18 100.1M
2021-03-31 1.14 1.14 1.08 1.13 79.8M
2021-03-30 1.15 1.21 1.11 1.12 130.0M
2021-03-29 1.21 1.23 1.16 1.17 184.7M
2021-03-26 1.14 1.21 1.13 1.21 183.6M
2021-03-25 1.10 1.17 1.08 1.15 175.5M
2021-03-24 1.22 1.25 1.14 1.14 301.1M
2021-03-23 1.20 1.20 1.18 1.20 30.0M
2021-03-22 1.10 1.14 1.09 1.14 97.3M
2021-03-19 1.06 1.11 1.05 1.09 191.5M
2021-03-18 1.02 1.05 1.00 1.05 175.0M
2021-03-17 0.94 1.00 0.94 1.00 191.9M
2021-03-16 0.94 0.97 0.92 0.96 116.7M
2021-03-15 0.93 0.95 0.92 0.93 126.5M
2021-03-12 0.95 0.99 0.94 0.96 234.4M
2021-03-11 0.93 0.95 0.90 0.95 150.3M
2021-03-10 0.86 0.90 0.85 0.90 81.6M
2021-03-09 0.89 0.90 0.86 0.86 147.7M
2021-03-08 0.95 0.98 0.90 0.90 165.3M
2021-03-05 0.96 1.00 0.93 0.95 219.9M
2021-03-04 0.98 0.98 0.90 0.98 339.3M
2021-03-03 0.92 0.93 0.91 0.93 35.0M
2021-03-02 0.85 0.88 0.84 0.88 140.2M
2021-03-01 0.80 0.84 0.79 0.84 178.0M
2021-02-26 0.79 0.82 0.77 0.80 177.9M
2021-02-25 0.80 0.81 0.76 0.81 294.4M
2021-02-24 0.74 0.77 0.74 0.77 239.6M
2021-02-23 0.74 0.75 0.73 0.73 222.7M
2021-02-22 0.71 0.78 0.71 0.77 450.9M
2021-02-19 0.74 0.74 0.74 0.74 11.9M
2021-02-10 0.78 0.80 0.77 0.78 67.4M
2021-02-09 0.76 0.79 0.74 0.78 86.1M
2021-02-08 0.80 0.80 0.76 0.76 101.5M
2021-02-05 0.84 0.85 0.79 0.80 146.1M
2021-02-04 0.87 0.89 0.83 0.84 116.3M
2021-02-03 0.88 0.90 0.85 0.87 136.4M
2021-02-02 0.86 0.96 0.86 0.90 248.4M
2021-02-01 0.96 1.01 0.96 0.96 155.0M
2021-01-29 1.01 1.09 0.99 1.06 269.9M
2021-01-28 0.97 1.03 0.97 1.01 160.2M
2021-01-27 0.96 0.99 0.95 0.99 95.2M
2021-01-26 0.98 1.00 0.97 0.97 98.1M
2021-01-25 0.96 1.06 0.95 1.01 171.2M
2021-01-22 1.00 1.00 0.96 0.97 107.3M
2021-01-21 1.00 1.03 0.98 1.01 157.1M
2021-01-20 1.04 1.09 1.00 1.01 276.9M
2021-01-19 0.95 1.04 0.93 1.04 178.3M
2021-01-18 0.94 0.97 0.94 0.95 82.4M
2021-01-15 0.93 0.99 0.92 0.94 129.6M
2021-01-14 0.92 0.93 0.91 0.92 68.5M
2021-01-13 0.94 0.94 0.91 0.92 91.4M
2021-01-12 0.93 0.97 0.93 0.95 70.5M
2021-01-11 0.98 0.98 0.93 0.94 102.5M
2021-01-08 0.95 1.00 0.92 0.99 144.2M
2021-01-07 1.02 1.02 0.96 0.96 144.4M
2021-01-06 1.03 1.06 1.02 1.03 87.7M
2021-01-05 1.06 1.06 1.01 1.03 140.1M
2021-01-04 1.08 1.09 1.06 1.07 115.2M