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
2024-12-31 3.38 3.62 3.35 3.45 720.7M
2024-12-30 3.32 3.48 3.30 3.39 461.7M
2024-12-27 3.42 3.54 3.35 3.37 614.0M
2024-12-26 3.38 3.57 3.29 3.48 712.9M
2024-12-25 3.25 3.46 3.21 3.40 761.2M
2024-12-24 3.31 3.40 3.14 3.25 798.1M
2024-12-23 3.64 3.65 3.35 3.39 665.8M
2024-12-20 3.61 3.70 3.56 3.61 504.9M
2024-12-19 3.71 3.79 3.57 3.61 792.1M
2024-12-18 3.62 3.91 3.62 3.84 923.7M
2024-12-17 3.97 3.98 3.71 3.71 1,057.7M
2024-12-16 4.08 4.34 4.04 4.12 1,417.1M
2024-12-13 3.98 4.38 3.89 4.05 1,983.2M
2024-12-12 3.58 4.02 3.51 4.02 1,576.2M
2024-12-11 3.49 3.75 3.42 3.65 1,087.5M
2024-12-10 3.68 3.80 3.56 3.60 1,178.5M
2024-12-09 3.64 3.65 3.43 3.47 1,056.0M
2024-12-06 3.75 4.03 3.62 3.75 1,768.0M
2024-12-05 3.43 3.76 3.34 3.76 1,673.3M
2024-12-04 3.50 3.74 3.36 3.42 1,550.4M
2024-12-03 3.66 3.97 3.51 3.60 2,246.9M
2024-12-02 3.35 3.66 3.29 3.66 1,560.8M
2024-11-29 3.09 3.33 3.05 3.33 1,735.4M
2024-11-28 2.75 3.03 2.71 3.03 920.6M
2024-11-27 2.62 2.76 2.54 2.75 755.6M
2024-11-26 2.71 2.87 2.67 2.67 716.2M
2024-11-25 2.89 2.98 2.70 2.76 946.5M
2024-11-22 3.06 3.20 2.93 2.96 1,545.7M
2024-11-21 2.99 2.99 2.81 2.99 685.9M
2024-11-20 2.56 2.81 2.53 2.72 919.7M
2024-11-19 2.52 2.59 2.44 2.57 719.4M
2024-11-18 2.62 2.74 2.47 2.49 967.6M
2024-11-15 2.89 2.99 2.71 2.71 1,220.4M
2024-11-14 3.28 3.36 2.98 3.01 1,963.1M
2024-11-13 3.16 3.31 3.04 3.31 2,131.4M
2024-11-12 2.68 3.01 2.51 3.01 1,348.2M
2024-11-11 2.79 3.16 2.59 2.74 1,837.9M
2024-11-08 2.88 2.88 2.88 2.88 98.3M
2024-11-07 2.40 2.62 2.37 2.62 411.4M
2024-11-06 2.16 2.38 2.12 2.38 1,153.7M
2024-11-05 1.95 2.16 1.94 2.16 612.6M
2024-11-04 1.99 1.99 1.92 1.96 299.0M
2024-11-01 1.95 2.07 1.92 2.00 550.9M
2024-10-31 1.94 1.97 1.93 1.95 279.6M
2024-10-30 1.92 1.98 1.91 1.95 290.5M
2024-10-29 1.99 2.02 1.91 1.95 428.1M
2024-10-28 1.88 1.99 1.87 1.98 428.5M
2024-10-25 1.84 1.92 1.83 1.90 380.4M
2024-10-24 1.83 1.87 1.81 1.83 207.2M
2024-10-23 1.82 1.86 1.80 1.83 268.0M
2024-10-22 1.81 1.83 1.79 1.82 229.0M
2024-10-21 1.85 1.90 1.82 1.83 344.0M
2024-10-18 1.78 1.83 1.76 1.81 248.4M
2024-10-17 1.78 1.84 1.78 1.78 189.6M
2024-10-16 1.78 1.82 1.77 1.78 187.1M
2024-10-15 1.83 1.87 1.80 1.80 243.8M
2024-10-14 1.82 1.88 1.78 1.85 265.9M
2024-10-11 1.89 1.93 1.82 1.83 284.7M
2024-10-10 1.80 2.01 1.75 1.93 557.0M
2024-10-09 1.98 1.98 1.84 1.84 497.9M
2024-10-08 2.34 2.35 1.98 2.04 974.2M
2024-09-30 2.06 2.14 2.00 2.14 469.7M
2024-09-27 1.92 2.01 1.90 1.98 321.4M
2024-09-26 1.83 1.90 1.83 1.90 217.8M
2024-09-25 1.85 1.92 1.84 1.85 353.0M
2024-09-24 1.78 1.83 1.78 1.81 276.0M
2024-09-23 1.80 1.84 1.75 1.78 394.3M
2024-09-20 1.64 1.82 1.63 1.82 507.9M
2024-09-19 1.62 1.66 1.61 1.65 134.1M
2024-09-18 1.63 1.64 1.60 1.61 66.9M
2024-09-13 1.61 1.66 1.60 1.63 104.6M
2024-09-12 1.60 1.62 1.60 1.61 46.5M
2024-09-11 1.61 1.62 1.59 1.60 48.6M
2024-09-10 1.61 1.62 1.59 1.62 69.1M
2024-09-09 1.59 1.63 1.57 1.62 108.5M
2024-09-06 1.62 1.64 1.60 1.61 70.3M
2024-09-05 1.61 1.63 1.61 1.62 46.4M
2024-09-04 1.63 1.63 1.60 1.61 76.1M
2024-09-03 1.63 1.65 1.61 1.64 88.0M
2024-09-02 1.67 1.69 1.63 1.63 101.0M
2024-08-30 1.63 1.70 1.62 1.68 154.1M
2024-08-29 1.61 1.64 1.58 1.64 133.3M
2024-08-28 1.58 1.67 1.58 1.62 159.3M
2024-08-27 1.61 1.64 1.57 1.58 94.0M
2024-08-26 1.62 1.63 1.59 1.61 73.1M
2024-08-23 1.60 1.63 1.60 1.62 75.6M
2024-08-22 1.65 1.66 1.60 1.60 97.4M
2024-08-21 1.61 1.68 1.60 1.66 137.5M
2024-08-20 1.66 1.66 1.60 1.62 124.5M
2024-08-19 1.67 1.68 1.65 1.66 78.3M
2024-08-16 1.69 1.70 1.67 1.68 66.2M
2024-08-15 1.68 1.70 1.68 1.69 60.3M
2024-08-14 1.69 1.70 1.68 1.68 47.2M
2024-08-13 1.68 1.70 1.67 1.69 66.5M
2024-08-12 1.73 1.74 1.68 1.68 158.1M
2024-08-09 1.74 1.77 1.73 1.74 108.7M
2024-08-08 1.73 1.75 1.71 1.74 109.0M
2024-08-07 1.75 1.75 1.73 1.73 73.2M
2024-08-06 1.74 1.77 1.73 1.75 123.3M
2024-08-05 1.73 1.78 1.72 1.72 175.7M
2024-08-02 1.75 1.77 1.73 1.74 113.1M
2024-08-01 1.76 1.79 1.75 1.76 101.0M
2024-07-31 1.78 1.80 1.75 1.77 168.3M
2024-07-30 1.71 1.76 1.70 1.74 160.5M
2024-07-29 1.71 1.74 1.70 1.71 90.2M
2024-07-26 1.69 1.72 1.69 1.71 81.0M
2024-07-25 1.72 1.72 1.68 1.69 108.4M
2024-07-24 1.73 1.78 1.71 1.72 175.6M
2024-07-23 1.69 1.83 1.69 1.74 301.3M
2024-07-22 1.69 1.71 1.68 1.69 91.7M
2024-07-19 1.69 1.71 1.68 1.70 81.4M
2024-07-18 1.68 1.71 1.65 1.70 149.5M
2024-07-17 1.69 1.71 1.67 1.69 90.2M
2024-07-16 1.69 1.70 1.68 1.69 76.6M
2024-07-15 1.72 1.74 1.69 1.70 106.1M
2024-07-12 1.73 1.76 1.71 1.72 114.1M
2024-07-11 1.71 1.75 1.70 1.74 155.4M
2024-07-10 1.70 1.72 1.68 1.69 90.0M
2024-07-09 1.69 1.72 1.65 1.71 163.8M
2024-07-08 1.72 1.73 1.68 1.69 114.5M
2024-07-05 1.70 1.74 1.70 1.73 105.1M
2024-07-04 1.76 1.77 1.70 1.70 158.7M
2024-07-03 1.78 1.82 1.76 1.77 148.2M
2024-07-02 1.75 1.82 1.74 1.79 159.2M
2024-07-01 1.72 1.77 1.71 1.76 165.5M
2024-06-28 1.71 1.75 1.70 1.73 141.4M
2024-06-27 1.71 1.75 1.70 1.71 130.2M
2024-06-26 1.69 1.73 1.67 1.72 192.3M
2024-06-25 1.76 1.78 1.71 1.71 191.0M
2024-06-24 1.77 1.85 1.74 1.77 192.8M
2024-06-21 1.79 1.80 1.76 1.77 164.4M
2024-06-20 1.87 1.88 1.81 1.82 209.8M
2024-06-19 1.88 1.91 1.87 1.88 126.8M
2024-06-18 1.93 1.94 1.88 1.89 164.2M
2024-06-17 1.88 1.97 1.86 1.94 252.8M
2024-06-14 1.89 1.92 1.87 1.89 177.3M
2024-06-13 1.94 1.96 1.89 1.90 246.8M
2024-06-12 1.94 1.99 1.92 1.95 220.9M
2024-06-11 2.01 2.02 1.93 1.96 270.9M
2024-06-07 2.04 2.10 2.02 2.04 285.9M
2024-06-06 2.10 2.15 2.01 2.02 497.2M
2024-06-05 2.13 2.25 2.08 2.16 802.9M
2024-06-04 1.90 2.10 1.85 2.10 490.5M
2024-06-03 1.97 2.00 1.88 1.91 485.5M
2024-05-31 2.16 2.36 2.01 2.03 815.7M
2024-05-29 2.05 2.16 2.05 2.16 211.9M
2024-05-28 2.00 2.08 1.99 2.06 205.7M
2024-05-27 2.02 2.05 1.92 2.00 243.5M
2024-05-24 2.12 2.21 2.00 2.00 388.3M
2024-05-23 2.01 2.10 2.00 2.10 190.5M
2024-05-22 2.00 2.02 1.98 2.00 126.1M
2024-05-21 1.92 2.02 1.91 2.00 182.5M
2024-05-20 1.91 1.93 1.89 1.92 72.9M
2024-05-17 1.90 1.91 1.89 1.91 52.8M
2024-05-16 1.90 1.92 1.89 1.90 73.7M
2024-05-15 1.88 1.91 1.87 1.89 66.5M
2024-05-14 1.87 1.89 1.86 1.88 65.4M
2024-05-13 1.86 1.89 1.85 1.87 62.7M
2024-05-10 1.87 1.89 1.85 1.87 91.2M
2024-05-09 1.85 1.91 1.85 1.90 86.6M
2024-05-08 1.89 1.90 1.84 1.86 95.0M
2024-05-07 1.91 1.93 1.90 1.90 66.2M
2024-05-06 1.91 1.94 1.90 1.92 102.2M
2024-04-30 1.91 1.93 1.88 1.92 111.9M
2024-04-29 1.96 1.97 1.88 1.91 192.9M
2024-04-26 1.85 1.92 1.84 1.92 208.4M
2024-04-25 1.74 1.84 1.74 1.83 173.0M
2024-04-24 1.73 1.77 1.72 1.75 83.8M
2024-04-23 1.72 1.74 1.71 1.73 56.0M
2024-04-22 1.74 1.75 1.72 1.72 72.6M
2024-04-19 1.72 1.77 1.72 1.75 117.2M
2024-04-18 1.73 1.75 1.71 1.73 98.6M
2024-04-17 1.67 1.77 1.67 1.74 132.9M
2024-04-16 1.77 1.77 1.72 1.72 122.0M
2024-04-15 1.88 1.88 1.81 1.81 182.9M
2024-04-12 1.88 1.93 1.87 1.90 151.2M
2024-04-11 1.88 1.89 1.85 1.85 110.7M
2024-04-10 1.89 1.91 1.87 1.88 105.4M
2024-04-09 1.96 1.96 1.86 1.88 202.7M
2024-04-08 2.00 2.02 1.95 1.95 197.0M
2024-04-03 1.94 1.98 1.94 1.96 83.6M
2024-04-02 1.96 1.97 1.94 1.95 91.9M
2024-04-01 1.95 1.99 1.95 1.97 120.9M
2024-03-29 1.95 1.98 1.93 1.96 138.6M
2024-03-28 1.91 1.94 1.90 1.93 95.4M
2024-03-27 1.90 1.95 1.89 1.93 135.5M
2024-03-26 1.90 1.91 1.86 1.90 90.8M
2024-03-25 1.92 1.93 1.90 1.90 121.4M
2024-03-22 1.90 1.96 1.87 1.94 168.6M
2024-03-21 1.92 1.93 1.89 1.91 104.7M
2024-03-20 1.90 1.94 1.87 1.92 132.8M
2024-03-19 2.00 2.01 1.91 1.92 229.4M
2024-03-18 1.91 1.94 1.88 1.91 176.6M
2024-03-15 1.82 1.90 1.81 1.90 202.0M
2024-03-14 1.89 1.89 1.81 1.81 256.7M
2024-03-13 1.98 1.98 1.89 1.91 227.7M
2024-03-12 1.99 2.01 1.97 1.98 124.5M
2024-03-11 1.95 2.00 1.94 1.99 148.5M
2024-03-08 1.90 1.97 1.89 1.96 183.3M
2024-03-07 1.97 1.97 1.90 1.92 346.1M
2024-03-06 1.85 1.90 1.84 1.88 151.8M
2024-03-05 1.85 1.93 1.83 1.86 201.0M
2024-03-04 1.78 1.89 1.77 1.86 203.2M
2024-03-01 1.76 1.83 1.73 1.81 213.0M
2024-02-29 1.69 1.75 1.68 1.74 152.8M
2024-02-28 1.77 1.81 1.70 1.71 272.2M
2024-02-27 1.71 1.79 1.70 1.79 292.3M
2024-02-26 1.72 1.76 1.70 1.70 163.4M
2024-02-23 1.72 1.75 1.70 1.74 165.7M
2024-02-22 1.66 1.75 1.66 1.73 190.8M
2024-02-21 1.66 1.72 1.64 1.68 213.8M
2024-02-20 1.71 1.71 1.64 1.70 347.9M
2024-02-19 1.63 1.63 1.61 1.63 51.0M
2024-02-08 1.55 1.55 1.52 1.55 45.8M
2024-02-07 1.54 1.57 1.47 1.48 213.7M
2024-02-06 1.47 1.59 1.45 1.53 227.8M
2024-02-05 1.60 1.60 1.53 1.53 206.8M
2024-02-02 1.64 1.73 1.60 1.61 264.5M
2024-02-01 1.71 1.73 1.68 1.68 200.1M
2024-01-31 1.79 1.83 1.77 1.77 190.8M
2024-01-30 1.75 1.90 1.72 1.86 365.3M
2024-01-29 1.86 1.87 1.81 1.81 152.9M
2024-01-26 1.91 1.96 1.89 1.90 234.3M
2024-01-25 1.87 1.92 1.82 1.88 275.4M
2024-01-24 1.94 1.99 1.87 1.89 373.2M
2024-01-23 2.02 2.04 1.97 1.97 291.1M
2024-01-22 2.14 2.18 2.07 2.07 365.9M
2024-01-19 2.15 2.18 2.13 2.18 392.8M
2024-01-18 1.96 2.08 1.91 2.08 361.6M
2024-01-17 2.03 2.07 1.93 1.98 354.8M
2024-01-16 2.11 2.11 1.96 2.02 621.6M
2024-01-15 1.99 2.01 1.94 2.01 139.3M
2024-01-12 1.77 1.91 1.77 1.91 431.7M
2024-01-11 2.02 2.02 1.82 1.82 806.5M
2024-01-10 1.92 1.92 1.92 1.92 7.0M
2024-01-09 1.83 1.83 1.83 1.83 6.0M
2024-01-08 1.74 1.74 1.74 1.74 11.1M
2024-01-05 1.66 1.66 1.66 1.66 6.6M
2024-01-04 1.58 1.58 1.58 1.58 8.7M
2024-01-03 1.50 1.50 1.50 1.50 25.5M
2024-01-02 1.41 1.46 1.39 1.43 131.9M