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
2022-12-30 1.61 1.70 1.58 1.59 488.3M
2022-12-29 1.53 1.64 1.48 1.64 591.6M
2022-12-28 1.62 1.64 1.56 1.56 448.2M
2022-12-27 1.65 1.76 1.62 1.64 534.1M
2022-12-26 1.75 1.77 1.71 1.71 322.8M
2022-12-23 1.87 1.92 1.80 1.80 433.9M
2022-12-22 1.83 1.95 1.82 1.89 477.5M
2022-12-21 1.82 1.91 1.74 1.87 626.1M
2022-12-20 1.69 1.82 1.64 1.82 667.8M
2022-12-19 1.82 1.86 1.73 1.73 459.5M
2022-12-16 1.85 1.93 1.81 1.82 554.8M
2022-12-15 1.96 2.09 1.91 1.91 770.7M
2022-12-14 1.81 2.01 1.81 2.01 943.5M
2022-12-13 1.91 1.91 1.91 1.91 23.8M
2022-12-12 2.01 2.01 2.01 2.01 30.3M
2022-12-09 2.12 2.12 2.12 2.12 47.6M
2022-12-08 2.47 2.47 2.23 2.23 856.6M
2022-11-30 2.35 2.35 2.35 2.35 14.9M
2022-11-29 2.24 2.24 2.24 2.24 11.7M
2022-11-28 2.13 2.13 2.11 2.13 122.6M
2022-11-25 2.00 2.03 1.97 2.03 232.7M
2022-11-24 1.87 1.93 1.82 1.93 468.6M
2022-11-23 1.70 1.84 1.70 1.84 713.7M
2022-11-22 1.75 1.75 1.67 1.75 735.1M
2022-11-21 1.61 1.67 1.55 1.67 491.0M
2022-11-18 1.51 1.59 1.45 1.59 1,033.6M
2022-11-17 1.51 1.51 1.51 1.51 24.7M
2022-11-16 1.40 1.44 1.38 1.44 180.1M
2022-11-15 1.28 1.37 1.24 1.37 709.8M
2022-11-14 1.33 1.40 1.27 1.30 809.8M
2022-11-11 1.34 1.34 1.29 1.34 991.3M
2022-11-10 1.28 1.28 1.28 1.28 9.9M
2022-11-09 1.22 1.22 1.22 1.22 9.6M
2022-11-08 1.16 1.16 1.16 1.16 24.0M
2022-11-07 1.06 1.10 1.05 1.10 280.7M
2022-11-04 0.99 1.05 0.97 1.05 628.0M
2022-11-03 1.00 1.02 0.98 1.00 615.6M
2022-11-02 0.93 0.99 0.93 0.99 488.6M
2022-11-01 0.86 0.96 0.86 0.94 757.1M
2022-10-31 0.94 0.98 0.90 0.91 340.8M
2022-10-28 0.99 0.99 0.93 0.95 341.1M
2022-10-27 0.94 0.98 0.93 0.98 429.7M
2022-10-26 0.85 0.93 0.85 0.93 499.6M
2022-10-25 0.90 0.92 0.89 0.89 454.0M
2022-10-24 0.98 0.99 0.94 0.94 349.9M
2022-10-21 0.99 1.00 0.98 0.99 107.3M
2022-10-20 0.99 1.00 0.98 0.99 67.5M
2022-10-19 1.00 1.00 0.98 0.99 82.0M
2022-10-18 1.00 1.00 0.99 0.99 56.8M
2022-10-17 0.99 1.00 0.98 0.99 66.1M
2022-10-14 1.00 1.00 0.99 0.99 52.1M
2022-10-13 0.98 1.00 0.98 0.99 92.3M
2022-10-12 0.98 0.99 0.97 0.98 75.2M
2022-10-11 0.98 0.99 0.96 0.98 121.3M
2022-10-10 1.00 1.01 0.98 0.98 153.1M
2022-09-30 1.01 1.01 1.00 1.00 75.6M
2022-09-29 1.02 1.03 1.01 1.01 135.1M
2022-09-28 1.02 1.02 1.01 1.01 62.3M
2022-09-27 1.01 1.03 1.01 1.02 80.0M
2022-09-26 1.02 1.03 1.01 1.01 88.4M
2022-09-23 1.03 1.05 1.02 1.03 147.1M
2022-09-22 1.02 1.03 1.01 1.02 51.8M
2022-09-21 1.02 1.03 1.01 1.02 64.6M
2022-09-20 1.01 1.03 1.01 1.02 59.5M
2022-09-19 1.03 1.04 1.01 1.01 146.8M
2022-09-16 1.04 1.05 1.03 1.04 96.0M
2022-09-15 1.05 1.06 1.04 1.04 110.1M
2022-09-14 1.06 1.08 1.05 1.06 210.1M
2022-09-13 1.04 1.05 1.04 1.04 43.7M
2022-09-09 1.03 1.05 1.03 1.04 65.6M
2022-09-08 1.04 1.05 1.03 1.04 54.0M
2022-09-07 1.04 1.05 1.04 1.04 42.2M
2022-09-06 1.04 1.05 1.04 1.04 42.5M
2022-09-05 1.04 1.05 1.03 1.04 67.2M
2022-09-02 1.04 1.06 1.04 1.05 70.8M
2022-09-01 1.04 1.05 1.03 1.04 65.5M
2022-08-31 1.05 1.06 1.03 1.04 97.2M
2022-08-30 1.05 1.06 1.04 1.06 70.3M
2022-08-29 1.05 1.06 1.04 1.05 88.0M
2022-08-26 1.04 1.07 1.03 1.06 160.5M
2022-08-25 1.05 1.06 1.03 1.04 155.8M
2022-08-24 1.10 1.10 1.05 1.06 301.4M
2022-08-23 1.03 1.06 1.03 1.05 168.8M
2022-08-22 1.03 1.04 1.02 1.03 72.6M
2022-08-19 1.03 1.04 1.02 1.03 79.8M
2022-08-18 1.02 1.04 1.02 1.03 114.1M
2022-08-17 1.04 1.05 1.02 1.03 169.7M
2022-08-16 1.05 1.07 1.04 1.05 357.1M
2022-08-15 1.02 1.04 1.01 1.02 165.6M
2022-08-12 1.01 1.04 0.99 1.02 206.2M
2022-08-11 1.02 1.04 1.00 1.01 211.8M
2022-08-10 0.99 1.00 0.98 0.99 51.7M
2022-08-09 0.99 1.00 0.98 0.99 54.1M
2022-08-08 0.99 1.00 0.98 0.99 63.2M
2022-08-05 0.99 1.00 0.98 0.99 56.7M
2022-08-04 0.99 1.00 0.98 0.99 65.7M
2022-08-03 0.98 1.00 0.98 0.99 81.2M
2022-08-02 1.00 1.00 0.98 0.99 159.8M
2022-08-01 1.02 1.02 0.99 1.00 163.3M
2022-07-29 1.03 1.06 1.02 1.03 241.2M
2022-07-28 0.99 1.04 0.99 1.04 304.8M
2022-07-27 0.99 1.00 0.98 0.99 58.5M
2022-07-26 0.99 1.00 0.98 0.99 58.6M
2022-07-25 0.99 1.00 0.98 0.99 60.1M
2022-07-22 0.99 1.00 0.98 1.00 73.2M
2022-07-21 0.99 1.00 0.98 0.99 74.2M
2022-07-20 0.99 1.00 0.98 0.99 70.0M
2022-07-19 0.99 1.00 0.98 0.99 66.9M
2022-07-18 0.99 1.00 0.98 0.99 103.3M
2022-07-15 1.00 1.02 1.00 1.00 143.2M
2022-07-14 0.99 0.99 0.98 0.99 49.2M
2022-07-13 0.98 0.99 0.98 0.98 42.0M
2022-07-12 0.99 0.99 0.98 0.98 55.1M
2022-07-11 0.99 1.00 0.98 0.99 79.0M
2022-07-08 1.00 1.00 0.99 0.99 57.8M
2022-07-07 1.00 1.01 0.99 1.00 67.4M
2022-07-06 1.00 1.01 0.99 1.01 91.4M
2022-07-05 0.99 1.02 0.98 1.01 129.4M
2022-07-04 1.00 1.01 0.99 0.99 98.1M
2022-07-01 1.01 1.02 1.00 1.01 89.3M
2022-06-30 1.03 1.03 1.01 1.02 118.1M
2022-06-29 1.04 1.04 1.02 1.03 125.8M
2022-06-28 1.03 1.05 1.02 1.03 162.9M
2022-06-27 1.06 1.08 1.03 1.04 243.0M
2022-06-24 1.06 1.06 1.03 1.06 439.8M
2022-06-23 1.01 1.01 1.01 1.01 8.2M
2022-06-21 0.96 0.99 0.95 0.96 185.0M
2022-06-20 0.97 0.97 0.95 0.96 149.5M
2022-06-17 0.94 0.98 0.93 0.98 231.0M
2022-06-16 0.94 0.95 0.92 0.93 182.9M
2022-06-15 0.94 0.97 0.94 0.95 161.6M
2022-06-14 0.96 0.98 0.93 0.95 150.6M
2022-06-13 0.98 0.99 0.96 0.97 163.8M
2022-06-10 0.98 1.01 0.98 0.99 105.0M
2022-06-09 0.99 1.00 0.98 0.99 75.9M
2022-06-08 0.98 1.02 0.97 1.00 151.0M
2022-06-07 0.99 1.00 0.99 0.99 66.1M
2022-06-06 1.01 1.02 0.99 1.00 127.7M
2022-06-02 1.01 1.02 1.00 1.01 67.4M
2022-06-01 1.02 1.03 1.01 1.02 84.9M
2022-05-31 1.02 1.03 1.01 1.02 64.6M
2022-05-30 1.02 1.03 1.01 1.02 81.8M
2022-05-27 1.03 1.05 1.02 1.03 87.8M
2022-05-26 1.03 1.04 1.01 1.03 119.2M
2022-05-25 1.01 1.06 1.01 1.04 159.2M
2022-05-24 1.04 1.04 1.01 1.01 122.8M
2022-05-23 1.04 1.05 1.03 1.03 87.8M
2022-05-20 1.04 1.05 1.03 1.05 73.8M
2022-05-19 1.04 1.05 1.03 1.04 124.5M
2022-05-18 1.05 1.06 1.04 1.06 88.5M
2022-05-17 1.05 1.06 1.04 1.05 85.7M
2022-05-16 1.06 1.07 1.04 1.05 115.3M
2022-05-13 1.04 1.08 1.02 1.07 168.1M
2022-05-12 1.04 1.05 1.00 1.04 186.7M
2022-05-11 1.04 1.08 1.04 1.04 169.6M
2022-05-10 1.06 1.06 1.04 1.04 256.7M
2022-05-09 1.14 1.15 1.09 1.09 232.2M
2022-05-06 1.14 1.19 1.13 1.15 286.8M
2022-05-05 1.11 1.17 1.10 1.17 326.4M
2022-04-29 1.11 1.13 1.08 1.11 305.7M
2022-04-28 1.07 1.12 1.06 1.12 315.1M
2022-04-27 1.11 1.11 1.02 1.07 502.1M
2022-04-26 1.06 1.06 1.06 1.06 6.8M
2022-04-25 1.01 1.01 1.01 1.01 28.4M
2022-04-22 0.91 0.96 0.91 0.96 197.1M
2022-04-21 0.94 0.95 0.91 0.91 176.9M
2022-04-20 0.98 1.00 0.94 0.95 164.0M
2022-04-19 0.90 0.97 0.89 0.97 247.9M
2022-04-18 0.95 0.96 0.91 0.92 197.0M
2022-04-15 0.98 0.98 0.95 0.96 147.4M
2022-04-14 0.99 0.99 0.97 0.98 99.1M
2022-04-13 0.99 1.00 0.98 0.99 76.3M
2022-04-12 1.00 1.00 0.98 1.00 115.4M
2022-04-11 1.00 1.01 0.99 1.00 124.1M
2022-04-08 0.99 1.00 0.98 1.00 99.9M
2022-04-07 1.00 1.01 0.98 0.99 133.8M
2022-04-06 1.00 1.01 0.98 1.00 150.0M
2022-04-01 0.96 1.02 0.94 1.00 318.4M
2022-03-31 1.01 1.03 0.97 0.98 321.4M
2022-03-30 1.03 1.04 1.01 1.02 175.4M
2022-03-29 1.06 1.06 1.03 1.04 116.7M
2022-03-28 1.06 1.07 1.04 1.06 130.7M
2022-03-25 1.06 1.09 1.05 1.07 154.6M
2022-03-24 1.07 1.07 1.04 1.06 114.2M
2022-03-23 1.06 1.08 1.06 1.07 102.4M
2022-03-22 1.05 1.09 1.04 1.07 156.6M
2022-03-21 1.08 1.09 1.05 1.06 182.7M
2022-03-18 1.03 1.09 1.03 1.09 317.2M
2022-03-17 1.05 1.07 1.03 1.04 173.2M
2022-03-16 1.08 1.09 1.02 1.05 279.4M
2022-03-15 1.12 1.12 1.07 1.07 165.4M
2022-03-14 1.14 1.15 1.12 1.13 85.2M
2022-03-11 1.15 1.16 1.13 1.15 102.0M
2022-03-10 1.16 1.18 1.14 1.16 125.8M
2022-03-09 1.14 1.19 1.11 1.15 154.4M
2022-03-08 1.16 1.17 1.13 1.14 74.5M
2022-03-07 1.16 1.17 1.14 1.16 92.6M
2022-03-04 1.17 1.19 1.16 1.18 82.3M
2022-03-03 1.20 1.21 1.18 1.18 97.0M
2022-03-02 1.20 1.23 1.18 1.21 152.7M
2022-03-01 1.15 1.20 1.14 1.20 137.2M
2022-02-28 1.19 1.19 1.14 1.14 130.3M
2022-02-25 1.20 1.21 1.19 1.19 82.5M
2022-02-24 1.23 1.24 1.18 1.19 168.4M
2022-02-23 1.23 1.25 1.22 1.24 78.7M
2022-02-22 1.24 1.25 1.22 1.23 85.4M
2022-02-21 1.26 1.27 1.24 1.25 109.8M
2022-02-18 1.25 1.28 1.24 1.27 109.2M
2022-02-17 1.26 1.27 1.23 1.24 89.3M
2022-02-16 1.27 1.28 1.26 1.26 60.2M
2022-02-15 1.27 1.28 1.26 1.27 58.2M
2022-02-14 1.26 1.28 1.26 1.26 58.0M
2022-02-11 1.29 1.30 1.27 1.28 82.6M
2022-02-10 1.28 1.33 1.27 1.31 116.7M
2022-02-09 1.30 1.30 1.28 1.29 65.5M
2022-02-08 1.27 1.30 1.26 1.30 86.4M
2022-02-07 1.27 1.29 1.25 1.27 106.9M
2022-01-28 1.26 1.31 1.24 1.30 113.1M
2022-01-27 1.33 1.34 1.27 1.27 133.1M
2022-01-26 1.34 1.36 1.33 1.34 57.9M
2022-01-25 1.37 1.37 1.32 1.33 98.0M
2022-01-24 1.38 1.41 1.36 1.38 92.4M
2022-01-21 1.36 1.42 1.35 1.40 123.7M
2022-01-20 1.39 1.40 1.35 1.36 110.6M
2022-01-19 1.37 1.43 1.34 1.40 198.1M
2022-01-18 1.30 1.37 1.30 1.37 132.1M
2022-01-17 1.34 1.35 1.30 1.30 147.4M
2022-01-14 1.38 1.39 1.34 1.36 146.9M
2022-01-13 1.40 1.43 1.38 1.39 153.7M
2022-01-12 1.41 1.42 1.37 1.41 174.6M
2022-01-11 1.46 1.48 1.40 1.42 337.4M
2022-01-10 1.45 1.46 1.41 1.46 355.4M
2022-01-07 1.39 1.44 1.39 1.39 626.4M
2022-01-06 1.46 1.46 1.46 1.46 7.8M
2022-01-05 1.54 1.54 1.54 1.54 5.4M
2022-01-04 1.62 1.62 1.62 1.62 4.0M