供销大集(000564) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2020-11-24 | 2.90 | 3.08 | 2.89 | 2.99 | 0.08 | 2.75 | 884,329 | 26,544 | 6.53 | 4.41 |
| 2020-11-23 | 2.92 | 2.94 | 2.88 | 2.91 | -0.03 | -1.02 | 373,247 | 10,853 | 2.04 | 1.86 |
| 2020-11-20 | 2.87 | 3.03 | 2.86 | 2.94 | 0.07 | 2.44 | 527,561 | 15,474 | 5.92 | 2.63 |
| 2020-11-19 | 2.91 | 2.91 | 2.85 | 2.87 | -0.02 | -0.69 | 247,411 | 7,109 | 2.08 | 1.23 |
| 2020-11-18 | 2.88 | 2.92 | 2.87 | 2.89 | 0.00 | 0.00 | 257,381 | 7,456 | 1.73 | 1.28 |
| 2020-11-17 | 2.90 | 2.92 | 2.86 | 2.89 | -0.04 | -1.37 | 253,149 | 7,295 | 2.05 | 1.26 |
| 2020-11-16 | 2.93 | 2.94 | 2.88 | 2.93 | 0.03 | 1.03 | 283,482 | 8,253 | 2.07 | 1.41 |
| 2020-11-13 | 2.91 | 2.91 | 2.86 | 2.90 | -0.02 | -0.68 | 277,169 | 7,991 | 1.71 | 1.38 |
| 2020-11-12 | 2.92 | 2.94 | 2.88 | 2.92 | -0.01 | -0.34 | 350,554 | 10,183 | 2.05 | 1.75 |
| 2020-11-11 | 2.95 | 3.02 | 2.90 | 2.93 | -0.02 | -0.68 | 403,549 | 11,880 | 4.07 | 2.01 |
| 2020-11-10 | 3.05 | 3.05 | 2.92 | 2.95 | -0.10 | -3.28 | 628,068 | 18,634 | 4.26 | 3.13 |
| 2020-11-09 | 3.11 | 3.15 | 3.00 | 3.05 | 0.04 | 1.33 | 608,457 | 18,573 | 4.98 | 3.03 |
| 2020-11-06 | 3.10 | 3.10 | 2.97 | 3.01 | -0.09 | -2.90 | 763,010 | 23,069 | 4.19 | 3.80 |
| 2020-11-05 | 2.85 | 3.10 | 2.82 | 3.10 | 0.28 | 9.93 | 930,336 | 27,873 | 9.93 | 4.64 |
| 2020-11-04 | 2.89 | 2.91 | 2.79 | 2.82 | -0.07 | -2.42 | 369,272 | 10,472 | 4.15 | 1.84 |
| 2020-11-03 | 2.84 | 2.91 | 2.81 | 2.89 | 0.07 | 2.48 | 351,118 | 10,067 | 3.55 | 1.75 |
| 2020-11-02 | 2.94 | 2.94 | 2.77 | 2.82 | -0.14 | -4.73 | 531,637 | 15,057 | 5.74 | 2.65 |
| 2020-10-30 | 3.07 | 3.12 | 2.95 | 2.96 | -0.11 | -3.58 | 473,340 | 14,259 | 5.54 | 2.36 |
| 2020-10-29 | 3.05 | 3.11 | 3.03 | 3.07 | -0.04 | -1.29 | 338,679 | 10,390 | 2.57 | 1.69 |
| 2020-10-28 | 3.16 | 3.19 | 3.08 | 3.11 | -0.08 | -2.51 | 444,363 | 13,840 | 3.45 | 2.22 |
| 2020-10-27 | 3.23 | 3.26 | 3.16 | 3.19 | -0.07 | -2.15 | 413,725 | 13,230 | 3.07 | 2.06 |
| 2020-10-26 | 3.25 | 3.30 | 3.21 | 3.26 | -0.02 | -0.61 | 325,837 | 10,584 | 2.74 | 1.62 |
| 2020-10-23 | 3.36 | 3.38 | 3.25 | 3.28 | -0.10 | -2.96 | 528,130 | 17,498 | 3.85 | 2.63 |
| 2020-10-22 | 3.34 | 3.43 | 3.31 | 3.38 | 0.08 | 2.42 | 820,706 | 27,796 | 3.64 | 4.09 |
| 2020-10-21 | 3.36 | 3.40 | 3.28 | 3.30 | -0.07 | -2.08 | 493,218 | 16,416 | 3.56 | 2.46 |
| 2020-10-20 | 3.32 | 3.41 | 3.25 | 3.37 | 0.01 | 0.30 | 643,954 | 21,365 | 4.76 | 3.21 |
| 2020-10-19 | 3.25 | 3.42 | 3.23 | 3.36 | 0.11 | 3.38 | 615,511 | 20,312 | 5.85 | 3.07 |
| 2020-10-16 | 3.27 | 3.31 | 3.21 | 3.25 | -0.03 | -0.91 | 427,741 | 13,905 | 3.05 | 2.13 |
| 2020-10-15 | 3.41 | 3.42 | 3.28 | 3.28 | -0.14 | -4.09 | 602,582 | 19,954 | 4.09 | 3.00 |
| 2020-10-14 | 3.55 | 3.56 | 3.40 | 3.42 | -0.09 | -2.56 | 737,910 | 25,555 | 4.56 | 3.68 |
| 2020-10-13 | 3.51 | 3.66 | 3.42 | 3.51 | -0.05 | -1.40 | 1,024,810 | 35,991 | 6.74 | 5.11 |
| 2020-10-12 | 3.26 | 3.56 | 3.26 | 3.56 | 0.32 | 9.88 | 1,252,985 | 43,295 | 9.26 | 6.25 |
| 2020-10-09 | 3.19 | 3.27 | 3.18 | 3.24 | 0.07 | 2.21 | 439,295 | 14,207 | 2.84 | 2.19 |
