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
2023-12-29 1.46 1.48 1.45 1.46 95.2M
2023-12-28 1.44 1.47 1.44 1.46 80.1M
2023-12-27 1.50 1.51 1.44 1.45 136.3M
2023-12-26 1.44 1.45 1.42 1.45 91.7M
2023-12-25 1.43 1.44 1.38 1.38 169.5M
2023-12-22 1.47 1.51 1.45 1.45 117.2M
2023-12-21 1.46 1.48 1.45 1.47 84.9M
2023-12-20 1.44 1.49 1.43 1.48 122.4M
2023-12-19 1.41 1.47 1.41 1.44 105.5M
2023-12-18 1.50 1.51 1.45 1.45 166.9M
2023-12-15 1.53 1.57 1.51 1.53 171.5M
2023-12-14 1.51 1.54 1.50 1.54 226.8M
2023-12-13 1.49 1.50 1.46 1.47 93.8M
2023-12-12 1.47 1.52 1.45 1.49 154.7M
2023-12-11 1.43 1.50 1.42 1.48 190.3M
2023-12-08 1.38 1.44 1.36 1.44 141.6M
2023-12-07 1.38 1.41 1.36 1.37 86.9M
2023-12-06 1.42 1.43 1.37 1.38 123.0M
2023-12-05 1.42 1.45 1.41 1.42 73.6M
2023-12-04 1.45 1.45 1.41 1.42 87.5M
2023-12-01 1.43 1.49 1.42 1.45 126.2M
2023-11-30 1.40 1.43 1.39 1.43 103.0M
2023-11-29 1.42 1.45 1.38 1.39 120.1M
2023-11-28 1.39 1.48 1.36 1.44 191.3M
2023-11-27 1.47 1.48 1.42 1.42 200.0M
2023-11-24 1.51 1.52 1.45 1.49 203.4M
2023-11-23 1.54 1.58 1.49 1.51 286.8M
2023-11-22 1.45 1.51 1.44 1.51 267.7M
2023-11-21 1.48 1.51 1.43 1.44 302.0M
2023-11-20 1.50 1.54 1.43 1.51 521.3M
2023-11-17 1.40 1.47 1.39 1.47 274.4M
2023-11-16 1.31 1.40 1.31 1.40 319.6M
2023-11-15 1.43 1.45 1.32 1.33 446.0M
2023-11-14 1.32 1.38 1.30 1.38 186.2M
2023-11-13 1.26 1.31 1.25 1.31 219.5M
2023-11-10 1.24 1.27 1.23 1.25 113.9M
2023-11-09 1.22 1.28 1.21 1.25 201.9M
2023-11-08 1.23 1.23 1.21 1.22 54.4M
2023-11-07 1.22 1.23 1.21 1.22 71.7M
2023-11-06 1.22 1.23 1.21 1.22 76.5M
2023-11-03 1.20 1.24 1.20 1.23 88.9M
2023-11-02 1.21 1.22 1.20 1.21 54.7M
2023-11-01 1.21 1.22 1.20 1.21 45.8M
2023-10-31 1.22 1.22 1.20 1.21 61.8M
2023-10-30 1.21 1.23 1.20 1.22 80.6M
2023-10-27 1.20 1.23 1.19 1.21 87.5M
2023-10-26 1.20 1.21 1.19 1.20 67.4M
2023-10-25 1.21 1.22 1.20 1.21 65.5M
2023-10-24 1.20 1.22 1.19 1.20 73.7M
2023-10-23 1.23 1.23 1.18 1.19 123.6M
2023-10-20 1.23 1.24 1.22 1.23 72.6M
2023-10-19 1.24 1.26 1.23 1.23 89.9M
2023-10-18 1.28 1.29 1.24 1.25 128.0M
2023-10-17 1.25 1.31 1.24 1.28 198.1M
2023-10-16 1.24 1.27 1.24 1.25 121.1M
2023-10-13 1.24 1.25 1.23 1.24 78.5M
2023-10-12 1.23 1.27 1.22 1.26 120.6M
2023-10-11 1.23 1.24 1.22 1.23 74.1M
2023-10-10 1.22 1.26 1.21 1.24 124.1M
2023-10-09 1.22 1.23 1.21 1.22 73.0M
2023-09-28 1.22 1.25 1.22 1.23 76.3M
2023-09-27 1.24 1.24 1.22 1.22 97.4M
2023-09-26 1.23 1.26 1.23 1.24 102.1M
2023-09-25 1.29 1.32 1.24 1.24 224.4M
2023-09-22 1.21 1.27 1.21 1.27 297.3M
2023-09-21 1.21 1.22 1.20 1.21 66.5M
2023-09-20 1.21 1.22 1.20 1.21 54.1M
2023-09-19 1.21 1.22 1.20 1.21 62.3M
2023-09-18 1.21 1.23 1.20 1.21 77.1M
2023-09-15 1.20 1.23 1.20 1.21 87.8M
2023-09-14 1.22 1.22 1.20 1.20 72.4M
2023-09-13 1.23 1.23 1.21 1.22 58.6M
2023-09-12 1.22 1.25 1.21 1.23 91.1M
2023-09-11 1.23 1.24 1.20 1.22 104.2M
2023-09-08 1.22 1.24 1.22 1.24 61.9M
2023-09-07 1.24 1.24 1.22 1.23 68.7M
2023-09-06 1.25 1.26 1.23 1.24 81.4M
2023-09-05 1.25 1.27 1.24 1.25 94.2M
2023-09-04 1.25 1.28 1.23 1.26 144.9M
2023-09-01 1.22 1.28 1.22 1.26 187.7M
2023-08-31 1.21 1.25 1.21 1.22 99.2M
2023-08-30 1.22 1.23 1.20 1.21 83.1M
2023-08-29 1.20 1.23 1.19 1.22 122.1M
2023-08-28 1.24 1.25 1.20 1.21 125.2M
2023-08-25 1.22 1.23 1.20 1.20 95.7M
2023-08-24 1.22 1.26 1.20 1.23 137.2M
2023-08-23 1.25 1.26 1.21 1.22 109.5M
2023-08-22 1.29 1.30 1.23 1.26 169.2M
2023-08-21 1.27 1.32 1.27 1.29 124.9M
2023-08-18 1.29 1.31 1.27 1.28 118.1M
2023-08-17 1.28 1.31 1.27 1.29 143.5M
2023-08-16 1.32 1.33 1.28 1.28 216.7M
2023-08-15 1.30 1.37 1.30 1.33 297.0M
2023-08-14 1.29 1.33 1.28 1.30 170.1M
2023-08-11 1.27 1.32 1.26 1.31 188.7M
2023-08-10 1.24 1.30 1.24 1.28 140.7M
2023-08-09 1.28 1.29 1.25 1.25 157.2M
2023-08-08 1.29 1.33 1.28 1.29 260.3M
2023-08-07 1.22 1.29 1.22 1.29 283.5M
2023-08-04 1.27 1.29 1.22 1.23 289.0M
2023-08-03 1.36 1.37 1.27 1.28 507.0M
2023-08-02 1.23 1.30 1.23 1.30 179.3M
2023-08-01 1.17 1.24 1.17 1.24 308.9M
2023-07-31 1.15 1.20 1.14 1.18 204.6M
2023-07-28 1.14 1.17 1.14 1.15 98.6M
2023-07-27 1.15 1.17 1.14 1.15 102.9M
2023-07-26 1.13 1.19 1.12 1.16 203.3M
2023-07-25 1.12 1.14 1.12 1.13 86.5M
2023-07-24 1.14 1.15 1.11 1.12 105.3M
2023-07-21 1.13 1.17 1.12 1.15 114.7M
2023-07-20 1.14 1.16 1.12 1.13 118.3M
2023-07-19 1.12 1.18 1.11 1.14 211.8M
2023-07-18 1.08 1.14 1.06 1.14 252.7M
2023-07-17 1.12 1.13 1.09 1.09 222.5M
2023-07-14 1.15 1.17 1.15 1.15 60.0M
2023-07-13 1.15 1.17 1.15 1.16 83.7M
2023-07-12 1.16 1.17 1.15 1.16 72.3M
2023-07-11 1.17 1.17 1.15 1.16 76.5M
2023-07-10 1.17 1.19 1.16 1.17 103.0M
2023-07-07 1.16 1.19 1.15 1.18 131.0M
2023-07-06 1.16 1.17 1.15 1.16 80.2M
2023-07-05 1.17 1.18 1.16 1.17 57.2M
2023-07-04 1.17 1.18 1.16 1.17 59.9M
2023-07-03 1.17 1.18 1.16 1.17 76.6M
2023-06-30 1.17 1.20 1.16 1.18 91.5M
2023-06-29 1.16 1.17 1.15 1.16 55.6M
2023-06-28 1.16 1.17 1.15 1.16 79.6M
2023-06-27 1.17 1.19 1.15 1.17 98.4M
2023-06-26 1.17 1.18 1.16 1.16 66.2M
2023-06-21 1.17 1.19 1.16 1.18 75.1M
2023-06-20 1.19 1.20 1.17 1.17 99.3M
2023-06-19 1.23 1.24 1.19 1.20 192.3M
2023-06-16 1.19 1.22 1.19 1.22 130.5M
2023-06-15 1.17 1.18 1.16 1.16 77.5M
2023-06-14 1.16 1.19 1.15 1.17 100.3M
2023-06-13 1.18 1.18 1.15 1.16 112.9M
2023-06-12 1.19 1.21 1.17 1.18 103.3M
2023-06-09 1.21 1.23 1.19 1.20 117.7M
2023-06-08 1.19 1.24 1.18 1.22 173.9M
2023-06-07 1.18 1.20 1.17 1.19 102.0M
2023-06-06 1.15 1.23 1.14 1.18 186.0M
2023-06-05 1.20 1.21 1.18 1.18 148.8M
2023-06-02 1.15 1.22 1.15 1.22 228.3M
2023-06-01 1.14 1.18 1.13 1.16 127.7M
2023-05-31 1.13 1.17 1.13 1.14 95.5M
2023-05-30 1.16 1.17 1.13 1.14 154.0M
2023-05-29 1.17 1.21 1.16 1.17 130.8M
2023-05-26 1.17 1.20 1.15 1.19 122.3M
2023-05-25 1.18 1.21 1.17 1.17 124.7M
2023-05-24 1.18 1.23 1.16 1.19 207.4M
2023-05-23 1.22 1.29 1.21 1.21 258.6M
2023-05-22 1.16 1.25 1.13 1.25 357.5M
2023-05-19 1.24 1.25 1.19 1.19 237.1M
2023-05-18 1.26 1.27 1.24 1.25 108.4M
2023-05-17 1.25 1.30 1.24 1.27 132.3M
2023-05-16 1.26 1.28 1.25 1.26 97.7M
2023-05-15 1.28 1.29 1.25 1.26 141.4M
2023-05-12 1.31 1.34 1.29 1.30 136.8M
2023-05-11 1.34 1.39 1.29 1.33 245.1M
2023-05-10 1.26 1.34 1.23 1.34 245.1M
2023-05-09 1.31 1.32 1.25 1.28 288.5M
2023-05-08 1.39 1.41 1.32 1.32 286.3M
2023-05-05 1.40 1.45 1.38 1.39 263.8M
2023-05-04 1.45 1.45 1.45 1.45 57.1M
2023-04-28 1.53 1.54 1.50 1.53 126.7M
2023-04-27 1.55 1.56 1.53 1.53 80.1M
2023-04-26 1.56 1.57 1.53 1.54 90.6M
2023-04-25 1.55 1.60 1.54 1.55 126.9M
2023-04-24 1.49 1.59 1.48 1.56 183.8M
2023-04-21 1.53 1.53 1.50 1.51 133.5M
2023-04-20 1.56 1.63 1.53 1.54 275.1M
2023-04-19 1.48 1.55 1.47 1.55 205.5M
2023-04-18 1.49 1.50 1.48 1.48 65.8M
2023-04-17 1.50 1.51 1.48 1.50 70.5M
2023-04-14 1.51 1.52 1.49 1.51 85.8M
2023-04-13 1.51 1.53 1.49 1.51 88.3M
2023-04-12 1.50 1.52 1.49 1.51 76.5M
2023-04-11 1.50 1.52 1.49 1.50 81.9M
2023-04-10 1.55 1.55 1.50 1.51 177.4M
2023-04-07 1.55 1.58 1.54 1.56 101.2M
2023-04-06 1.56 1.57 1.54 1.55 113.1M
2023-04-04 1.56 1.58 1.55 1.57 97.7M
2023-04-03 1.57 1.58 1.55 1.56 132.5M
2023-03-31 1.59 1.61 1.57 1.58 114.7M
2023-03-30 1.56 1.61 1.56 1.58 138.7M
2023-03-29 1.56 1.58 1.55 1.57 127.4M
2023-03-28 1.57 1.62 1.55 1.58 179.7M
2023-03-27 1.63 1.64 1.56 1.58 232.9M
2023-03-24 1.63 1.67 1.63 1.64 205.4M
2023-03-23 1.67 1.69 1.62 1.63 426.0M
2023-03-22 1.70 1.70 1.66 1.70 668.0M
2023-03-21 1.62 1.62 1.62 1.62 14.8M
2023-03-20 1.54 1.54 1.54 1.54 39.9M
2023-03-17 1.48 1.50 1.47 1.47 144.9M
2023-03-16 1.47 1.53 1.46 1.50 238.9M
2023-03-15 1.47 1.49 1.46 1.47 76.2M
2023-03-14 1.48 1.49 1.46 1.47 102.0M
2023-03-13 1.49 1.50 1.47 1.48 157.4M
2023-03-10 1.48 1.55 1.47 1.51 241.5M
2023-03-09 1.49 1.50 1.47 1.49 104.6M
2023-03-08 1.48 1.50 1.47 1.49 116.7M
2023-03-07 1.49 1.52 1.48 1.48 151.1M
2023-03-06 1.52 1.53 1.48 1.50 215.0M
2023-03-03 1.48 1.53 1.47 1.53 301.2M
2023-03-02 1.49 1.49 1.45 1.46 193.7M
2023-03-01 1.48 1.52 1.47 1.50 137.3M
2023-02-28 1.50 1.52 1.47 1.48 164.5M
2023-02-27 1.53 1.53 1.50 1.51 136.9M
2023-02-24 1.53 1.56 1.52 1.54 159.2M
2023-02-23 1.51 1.57 1.51 1.53 161.6M
2023-02-22 1.53 1.54 1.51 1.52 128.6M
2023-02-21 1.54 1.56 1.53 1.54 125.7M
2023-02-20 1.56 1.58 1.53 1.54 162.6M
2023-02-17 1.51 1.60 1.51 1.58 262.5M
2023-02-16 1.54 1.56 1.50 1.52 207.3M
2023-02-15 1.57 1.59 1.53 1.55 182.4M
2023-02-14 1.61 1.62 1.57 1.58 139.2M
2023-02-13 1.57 1.63 1.56 1.59 167.1M
2023-02-10 1.59 1.62 1.57 1.58 162.4M
2023-02-09 1.56 1.65 1.53 1.61 302.3M
2023-02-08 1.57 1.59 1.56 1.57 167.3M
2023-02-07 1.56 1.62 1.55 1.59 196.8M
2023-02-06 1.62 1.62 1.57 1.57 263.9M
2023-02-03 1.63 1.67 1.57 1.65 337.0M
2023-02-02 1.64 1.66 1.57 1.60 377.1M
2023-02-01 1.55 1.60 1.53 1.60 308.1M
2023-01-31 1.55 1.57 1.52 1.52 351.0M
2023-01-30 1.60 1.66 1.60 1.60 489.5M
2023-01-20 1.61 1.68 1.61 1.68 374.5M
2023-01-19 1.74 1.75 1.59 1.60 641.5M
2023-01-18 1.64 1.67 1.62 1.67 168.9M
2023-01-17 1.54 1.59 1.52 1.59 366.3M
2023-01-16 1.51 1.51 1.45 1.51 383.4M
2023-01-13 1.38 1.44 1.37 1.44 195.4M
2023-01-12 1.41 1.43 1.36 1.37 333.2M
2023-01-11 1.50 1.51 1.43 1.43 401.3M
2023-01-10 1.54 1.55 1.50 1.51 216.1M
2023-01-09 1.52 1.56 1.51 1.53 208.4M
2023-01-06 1.53 1.56 1.50 1.53 277.0M
2023-01-05 1.58 1.60 1.53 1.54 310.0M
2023-01-04 1.54 1.60 1.52 1.57 411.9M
2023-01-03 1.52 1.58 1.51 1.53 457.2M