供销大集_无追搜索

供销大集

供销大集集团股份有限公司(股票代00564)是中华全国供销合作总社旗下的A股上市公司,同时来自供销大集控股港股上市公司中国顺客隆(股票代码:无追搜索00974)。公司为全国性商...
www.gongxiaodaji.com
ST大集[000564]股票行情_九方智投
- <a href="http://stock.9fzt.com/index/sz_000564.html?from=360search" target="_blank" data-md='{"p":"title"}'>ST<em>大集</em>[000564]股票行情_九方智投</a>
  2.16元0.10 (4.85%)
  2024-05-29 15:00:00 已收盘 (北京时间)
  今开
  2.05
  昨收
  2.06
  最高
  2.16
  最低
  2.05
  成交量
  2.12亿
  成交额
  4.48亿
  分时
  5日
  1月
  1年
  {"points":"240","cx":{"o":["09:30","10:30","11:30\/13:00","14:00","15:00"]},"cy":{"o":["2.16","2.13","2.10","2.08","2.05"]},"cyrate":{"o":["4.85%","3.52%","2.18%","0.85%","-0.49%"]},"p":[{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.05","rise":"-0.49%","volumn":"1.79\u4e07","time":"09:30"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.06","rise":"0.00%","volumn":"4.20\u4e07","time":"09:31"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.07","rise":"0.49%","volumn":"6.83\u4e07","time":"09:32"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.07","rise":"0.49%","volumn":"10.66\u4e07","time":"09:33"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.07","rise":"0.49%","volumn":"11.33\u4e07","time":"09:34"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.09","rise":"1.46%","volumn":"16.56\u4e07","time":"09:35"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.08","rise":"0.97%","volumn":"18.64\u4e07","time":"09:36"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.08","rise":"0.97%","volumn":"22.96\u4e07","time":"09:37"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.07","rise":"0.49%","volumn":"27.18\u4e07","time":"09:38"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.08","rise":"0.97%","volumn":"29.40\u4e07","time":"09:39"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.07","rise":"0.49%","volumn":"31.86\u4e07","time":"09:40"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.07","rise":"0.49%","volumn":"33.40\u4e07","time":"09:41"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.07","rise":"0.49%","volumn":"34.68\u4e07","time":"09:42"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.07","rise":"0.49%","volumn":"35.87\u4e07","time":"09:43"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.07","rise":"0.49%","volumn":"36.10\u4e07","time":"09:44"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.08","rise":"0.97%","volumn":"36.27\u4e07","time":"09:45"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.07","rise":"0.49%","volumn":"36.50\u4e07","time":"09:46"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.07","rise":"0.49%","volumn":"36.61\u4e07","time":"09:47"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.07","rise":"0.49%","volumn":"37.09\u4e07","time":"09:48"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.07","rise":"0.49%","volumn":"37.54\u4e07","time":"09:49"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.08","rise":"0.97%","volumn":"37.62\u4e07","time":"09:50"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.08","rise":"0.97%","volumn":"37.93\u4e07","time":"09:51"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.08","rise":"0.97%","volumn":"38.10\u4e07","time":"09:52"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.08","rise":"0.97%","volumn":"38.49\u4e07","time":"09:53"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.08","rise":"0.97%","volumn":"41.13\u4e07","time":"09:54"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.09","rise":"1.46%","volumn":"44.25\u4e07","time":"09:55"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.10","rise":"1.94%","volumn":"48.24\u4e07","time":"09:56"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.09","rise":"1.46%","volumn":"50.62\u4e07","time":"09:57"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.09","rise":"1.46%","volumn":"51.45\u4e07","time":"09:58"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.10","rise":"1.94%","volumn":"52.22\u4e07","time":"09:59"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.10","rise":"1.94%","volumn":"52.46\u4e07","time":"10:00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.10","rise":"1.94%","volumn":"52.75\u4e07","time":"10:01"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.10","rise":"1.94%","volumn":"53.04\u4e07","time":"10:02"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.09","rise":"1.46%","volumn":"53.44\u4e07","time":"10:03"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.10","rise":"1.94%","volumn":"53.70\u4e07","time":"10:04"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.09","rise":"1.46%","volumn":"53.79\u4e07","time":"10:05"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.09","rise":"1.46%","volumn":"54.06\u4e07","time":"10:06"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.10","rise":"1.94%","volumn":"54.21\u4e07","time":"10:07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.09","rise":"1.46%","volumn":"54.44\u4e07","time":"10:08"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.09","rise":"1.46%","volumn":"58.35\u4e07","time":"10:09"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.09","rise":"1.46%","volumn":"58.72\u4e07","time":"10:10"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.09","rise":"1.46%","volumn":"59.05\u4e07","time":"10:11"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.08","rise":"0.97%","volumn":"59.27\u4e07","time":"10:12"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.09","rise":"1.46%","volumn":"59.76\u4e07","time":"10:13"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.09","rise":"1.46%","volumn":"59.87\u4e07","time":"10:14"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.09","rise":"1.46%","volumn":"60.10\u4e07","time":"10:15"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.09","rise":"1.46%","volumn":"62.43\u4e07","time":"10:16"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.09","rise":"1.46%","volumn":"62.79\u4e07","time":"10:17"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.09","rise":"1.46%","volumn":"62.92\u4e07","time":"10:18"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.09","rise":"1.46%","volumn":"64.13\u4e07","time":"10:19"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.08","rise":"0.97%","volumn":"64.28\u4e07","time":"10:20"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.09","rise":"1.46%","volumn":"64.79\u4e07","time":"10:21"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.09","rise":"1.46%","volumn":"65.27\u4e07","time":"10:22"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.09","rise":"1.46%","volumn":"65.67\u4e07","time":"10:23"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.08","rise":"0.97%","volumn":"65.75\u4e07","time":"10:24"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.09","rise":"1.46%","volumn":"66.08\u4e07","time":"10:25"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.09","rise":"1.46%","volumn":"66.45\u4e07","time":"10:26"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.09","rise":"1.46%","volumn":"66.58\u4e07","time":"10:27"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.09","rise":"1.46%","volumn":"67.55\u4e07","time":"10:28"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.09","rise":"1.46%","volumn":"67.65\u4e07","time":"10:29"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.10","rise":"1.94%","volumn":"68.06\u4e07","time":"10:30"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.10","rise":"1.94%","volumn":"68.19\u4e07","time":"10:31"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.10","rise":"1.94%","volumn":"68.25\u4e07","time":"10:32"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.09","rise":"1.46%","volumn":"68.35\u4e07","time":"10:33"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.10","rise":"1.94%","volumn":"68.71\u4e07","time":"10:34"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.09","rise":"1.46%","volumn":"68.76\u4e07","time":"10:35"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.10","rise":"1.94%","volumn":"68.83\u4e07","time":"10:36"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.09","rise":"1.46%","volumn":"68.92\u4e07","time":"10:37"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.10","rise":"1.94%","volumn":"69.04\u4e07","time":"10:38"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.09","rise":"1.46%","volumn":"69.23\u4e07","time":"10:39"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.09","rise":"1.46%","volumn":"69.34\u4e07","time":"10:40"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.09","rise":"1.46%","volumn":"69.42\u4e07","time":"10:41"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.10","rise":"1.94%","volumn":"69.48\u4e07","time":"10:42"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.10","rise":"1.94%","volumn":"69.59\u4e07","time":"10:43"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.10","rise":"1.94%","volumn":"69.70\u4e07","time":"10:44"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.10","rise":"1.94%","volumn":"70.05\u4e07","time":"10:45"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.10","rise":"1.94%","volumn":"70.18\u4e07","time":"10:46"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.10","rise":"1.94%","volumn":"70.24\u4e07","time":"10:47"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.11","rise":"2.43%","volumn":"78.76\u4e07","time":"10:48"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.12","rise":"2.91%","volumn":"80.04\u4e07","time":"10:49"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.12","rise":"2.91%","volumn":"83.29\u4e07","time":"10:50"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.12","rise":"2.91%","volumn":"83.84\u4e07","time":"10:51"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.12","rise":"2.91%","volumn":"84.13\u4e07","time":"10:52"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.12","rise":"2.91%","volumn":"85.09\u4e07","time":"10:53"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.13","rise":"3.40%","volumn":"87.08\u4e07","time":"10:54"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.13","rise":"3.40%","volumn":"87.61\u4e07","time":"10:55"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.12","rise":"2.91%","volumn":"91.62\u4e07","time":"10:56"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.13","rise":"3.40%","volumn":"92.54\u4e07","time":"10:57"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.12","rise":"2.91%","volumn":"93.30\u4e07","time":"10:58"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.12","rise":"2.91%","volumn":"96.20\u4e07","time":"10:59"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.11","rise":"2.43%","volumn":"96.39\u4e07","time":"11:00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.12","rise":"2.91%","volumn":"96.80\u4e07","time":"11:01"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.12","rise":"2.91%","volumn":"96.94\u4e07","time":"11:02"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.11","rise":"2.43%","volumn":"97.28\u4e07","time":"11:03"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.12","rise":"2.91%","volumn":"97.69\u4e07","time":"11:04"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.12","rise":"2.91%","volumn":"98.13\u4e07","time":"11:05"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.13","rise":"3.40%","volumn":"99.49\u4e07","time":"11:06"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.13","rise":"3.40%","volumn":"99.58\u4e07","time":"11:07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.13","rise":"3.40%","volumn":"99.77\u4e07","time":"11:08"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.12","rise":"2.91%","volumn":"100.02\u4e07","time":"11:09"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.13","rise":"3.40%","volumn":"100.12\u4e07","time":"11:10"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.12","rise":"2.91%","volumn":"100.20\u4e07","time":"11:11"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.12","rise":"2.91%","volumn":"100.53\u4e07","time":"11:12"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.12","rise":"2.91%","volumn":"100.63\u4e07","time":"11:13"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.13","rise":"3.40%","volumn":"101.20\u4e07","time":"11:14"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.13","rise":"3.40%","volumn":"101.27\u4e07","time":"11:15"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.13","rise":"3.40%","volumn":"101.31\u4e07","time":"11:16"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.12","rise":"2.91%","volumn":"101.45\u4e07","time":"11:17"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.13","rise":"3.40%","volumn":"101.49\u4e07","time":"11:18"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.12","rise":"2.91%","volumn":"101.63\u4e07","time":"11:19"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.12","rise":"2.91%","volumn":"101.69\u4e07","time":"11:20"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.13","rise":"3.40%","volumn":"101.75\u4e07","time":"11:21"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.13","rise":"3.40%","volumn":"101.92\u4e07","time":"11:22"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.12","rise":"2.91%","volumn":"105.21\u4e07","time":"11:23"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.12","rise":"2.91%","volumn":"105.50\u4e07","time":"11:24"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.12","rise":"2.91%","volumn":"105.61\u4e07","time":"11:25"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.11","rise":"2.43%","volumn":"105.89\u4e07","time":"11:26"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.11","rise":"2.43%","volumn":"108.17\u4e07","time":"11:27"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.11","rise":"2.43%","volumn":"109.38\u4e07","time":"11:28"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.11","rise":"2.43%","volumn":"109.86\u4e07","time":"11:29"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.11","rise":"2.43%","volumn":"110.30\u4e07","time":"11:30"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.11","rise":"2.43%","volumn":"111.06\u4e07","time":"13:01"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.12","rise":"2.91%","volumn":"111.22\u4e07","time":"13:02"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.11","rise":"2.43%","volumn":"111.39\u4e07","time":"13:03"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.11","rise":"2.43%","volumn":"111.67\u4e07","time":"13:04"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.12","rise":"2.91%","volumn":"111.70\u4e07","time":"13:05"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.12","rise":"2.91%","volumn":"111.93\u4e07","time":"13:06"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.12","rise":"2.91%","volumn":"111.96\u4e07","time":"13:07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.12","rise":"2.91%","volumn":"112.29\u4e07","time":"13:08"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.12","rise":"2.91%","volumn":"112.76\u4e07","time":"13:09"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.12","rise":"2.91%","volumn":"112.80\u4e07","time":"13:10"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.12","rise":"2.91%","volumn":"112.91\u4e07","time":"13:11"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.11","rise":"2.43%","volumn":"112.97\u4e07","time":"13:12"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.11","rise":"2.43%","volumn":"113.03\u4e07","time":"13:13"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.12","rise":"2.91%","volumn":"113.09\u4e07","time":"13:14"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.11","rise":"2.43%","volumn":"113.31\u4e07","time":"13:15"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.11","rise":"2.43%","volumn":"113.46\u4e07","time":"13:16"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.11","rise":"2.43%","volumn":"113.73\u4e07","time":"13:17"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.12","rise":"2.91%","volumn":"113.88\u4e07","time":"13:18"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.12","rise":"2.91%","volumn":"113.98\u4e07","time":"13:19"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.12","rise":"2.91%","volumn":"114.01\u4e07","time":"13:20"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.11","rise":"2.43%","volumn":"114.13\u4e07","time":"13:21"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.11","rise":"2.43%","volumn":"114.20\u4e07","time":"13:22"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.11","rise":"2.43%","volumn":"114.24\u4e07","time":"13:23"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.11","rise":"2.43%","volumn":"114.57\u4e07","time":"13:24"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.11","rise":"2.43%","volumn":"114.82\u4e07","time":"13:25"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.11","rise":"2.43%","volumn":"117.09\u4e07","time":"13:26"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.10","rise":"1.94%","volumn":"117.22\u4e07","time":"13:27"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.10","rise":"1.94%","volumn":"120.91\u4e07","time":"13:28"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.09","rise":"1.46%","volumn":"121.20\u4e07","time":"13:29"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.10","rise":"1.94%","volumn":"123.29\u4e07","time":"13:30"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.10","rise":"1.94%","volumn":"123.38\u4e07","time":"13:31"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.11","rise":"2.43%","volumn":"123.66\u4e07","time":"13:32"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.11","rise":"2.43%","volumn":"123.72\u4e07","time":"13:33"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.10","rise":"1.94%","volumn":"123.76\u4e07","time":"13:34"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.10","rise":"1.94%","volumn":"123.94\u4e07","time":"13:35"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.10","rise":"1.94%","volumn":"124.02\u4e07","time":"13:36"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.11","rise":"2.43%","volumn":"124.34\u4e07","time":"13:37"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.11","rise":"2.43%","volumn":"124.50\u4e07","time":"13:38"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.10","rise":"1.94%","volumn":"124.56\u4e07","time":"13:39"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.11","rise":"2.43%","volumn":"124.71\u4e07","time":"13:40"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.10","rise":"1.94%","volumn":"127.01\u4e07","time":"13:41"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.10","rise":"1.94%","volumn":"127.66\u4e07","time":"13:42"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.09","rise":"1.46%","volumn":"127.76\u4e07","time":"13:43"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.09","rise":"1.46%","volumn":"127.94\u4e07","time":"13:44"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.09","rise":"1.46%","volumn":"128.00\u4e07","time":"13:45"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.09","rise":"1.46%","volumn":"128.64\u4e07","time":"13:46"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.10","rise":"1.94%","volumn":"128.84\u4e07","time":"13:47"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.10","rise":"1.94%","volumn":"130.79\u4e07","time":"13:48"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.11","rise":"2.43%","volumn":"130.88\u4e07","time":"13:49"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.11","rise":"2.43%","volumn":"131.09\u4e07","time":"13:50"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.11","rise":"2.43%","volumn":"131.26\u4e07","time":"13:51"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.10","rise":"1.94%","volumn":"131.35\u4e07","time":"13:52"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.11","rise":"2.43%","volumn":"131.41\u4e07","time":"13:53"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.11","rise":"2.43%","volumn":"131.62\u4e07","time":"13:54"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.10","rise":"1.94%","volumn":"131.63\u4e07","time":"13:55"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.11","rise":"2.43%","volumn":"131.78\u4e07","time":"13:56"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.10","rise":"1.94%","volumn":"131.90\u4e07","time":"13:57"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.11","rise":"2.43%","volumn":"131.98\u4e07","time":"13:58"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.11","rise":"2.43%","volumn":"132.19\u4e07","time":"13:59"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.10","rise":"1.94%","volumn":"132.28\u4e07","time":"14:00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.11","rise":"2.43%","volumn":"132.37\u4e07","time":"14:01"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.11","rise":"2.43%","volumn":"132.42\u4e07","time":"14:02"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.11","rise":"2.43%","volumn":"132.66\u4e07","time":"14:03"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.11","rise":"2.43%","volumn":"132.77\u4e07","time":"14:04"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.11","rise":"2.43%","volumn":"132.90\u4e07","time":"14:05"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.10","rise":"1.94%","volumn":"133.22\u4e07","time":"14:06"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.10","rise":"1.94%","volumn":"133.59\u4e07","time":"14:07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.10","rise":"1.94%","volumn":"133.76\u4e07","time":"14:08"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.11","rise":"2.43%","volumn":"133.91\u4e07","time":"14:09"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.10","rise":"1.94%","volumn":"134.48\u4e07","time":"14:10"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.11","rise":"2.43%","volumn":"134.64\u4e07","time":"14:11"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.10","rise":"1.94%","volumn":"134.81\u4e07","time":"14:12"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.09","rise":"1.46%","volumn":"137.55\u4e07","time":"14:13"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.09","rise":"1.46%","volumn":"139.07\u4e07","time":"14:14"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.09","rise":"1.46%","volumn":"139.14\u4e07","time":"14:15"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.09","rise":"1.46%","volumn":"139.21\u4e07","time":"14:16"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.10","rise":"1.94%","volumn":"139.49\u4e07","time":"14:17"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.10","rise":"1.94%","volumn":"140.32\u4e07","time":"14:18"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.11","rise":"2.43%","volumn":"141.54\u4e07","time":"14:19"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.10","rise":"1.94%","volumn":"141.94\u4e07","time":"14:20"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.10","rise":"1.94%","volumn":"142.20\u4e07","time":"14:21"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.10","rise":"1.94%","volumn":"142.27\u4e07","time":"14:22"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.11","rise":"2.43%","volumn":"142.87\u4e07","time":"14:23"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.10","rise":"1.94%","volumn":"142.99\u4e07","time":"14:24"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.10","rise":"1.94%","volumn":"143.00\u4e07","time":"14:25"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.10","rise":"1.94%","volumn":"143.11\u4e07","time":"14:26"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.10","rise":"1.94%","volumn":"143.28\u4e07","time":"14:27"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.11","rise":"2.43%","volumn":"146.40\u4e07","time":"14:28"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.12","rise":"2.91%","volumn":"146.56\u4e07","time":"14:29"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.11","rise":"2.43%","volumn":"146.65\u4e07","time":"14:30"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.12","rise":"2.91%","volumn":"146.76\u4e07","time":"14:31"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.12","rise":"2.91%","volumn":"146.86\u4e07","time":"14:32"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.12","rise":"2.91%","volumn":"146.90\u4e07","time":"14:33"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.11","rise":"2.43%","volumn":"147.03\u4e07","time":"14:34"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.12","rise":"2.91%","volumn":"147.13\u4e07","time":"14:35"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.13","rise":"3.40%","volumn":"151.23\u4e07","time":"14:36"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.14","rise":"3.88%","volumn":"154.37\u4e07","time":"14:37"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.15","rise":"4.37%","volumn":"158.71\u4e07","time":"14:38"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.15","rise":"4.37%","volumn":"161.48\u4e07","time":"14:39"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.16","rise":"4.85%","volumn":"167.90\u4e07","time":"14:40"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.15","rise":"4.37%","volumn":"171.08\u4e07","time":"14:41"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.15","rise":"4.37%","volumn":"172.72\u4e07","time":"14:42"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.15","rise":"4.37%","volumn":"174.14\u4e07","time":"14:43"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.15","rise":"4.37%","volumn":"175.94\u4e07","time":"14:44"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.15","rise":"4.37%","volumn":"177.09\u4e07","time":"14:45"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.16","rise":"4.85%","volumn":"178.30\u4e07","time":"14:46"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.15","rise":"4.37%","volumn":"178.95\u4e07","time":"14:47"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.16","rise":"4.85%","volumn":"195.93\u4e07","time":"14:48"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.16","rise":"4.85%","volumn":"201.00\u4e07","time":"14:49"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.16","rise":"4.85%","volumn":"203.75\u4e07","time":"14:50"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.16","rise":"4.85%","volumn":"205.48\u4e07","time":"14:51"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.16","rise":"4.85%","volumn":"207.57\u4e07","time":"14:52"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.16","rise":"4.85%","volumn":"208.34\u4e07","time":"14:53"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.16","rise":"4.85%","volumn":"208.90\u4e07","time":"14:54"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.16","rise":"4.85%","volumn":"209.16\u4e07","time":"14:55"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.16","rise":"4.85%","volumn":"210.09\u4e07","time":"14:56"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.16","rise":"4.85%","volumn":"210.33\u4e07","time":"14:57"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.16","rise":"4.85%","volumn":"210.34\u4e07","time":"14:58"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.16","rise":"4.85%","volumn":"210.34\u4e07","time":"14:59"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"2.16","rise":"4.85%","volumn":"211.93\u4e07","time":"15:00"}]}
  09:30
  10:
  11:30/13:
  14:00
  15:00
  2.16
  4.85%
  2.13
  3.52%
  2.10
  2.18%
  2.08
  0.85%
  2.05
  -0.4黄视料担积9%
  当前价:
  涨跌幅:
  成交量:
  时间:
  
  加载中…
  加载中民病…
  加载中…
  加载中…
  上证：3111.02(0.05%)
  深成：9414.98(0.25%)
  生波可激常合越创业板：1811.07(0.27%)
新闻公告
[新闻] ST大集:关于对供销大集集团股份有限公司的2023年年报问询函的专...2模含024-05-30
[新闻] ST大集：公司股票交易撤销其他风险警示股票简称变更为“供销大...2024学机余息呢先督时商升-05-29
[新闻] 5月2晚间利好消息一览（名单）2024-05-29
记影家余丝编股圈
ST大集明日走势如何？点击连线资深师！2024-05-29
AI手机迎爆发元年！这些A股公司提前布局2024-05-29
连续5个跌停！人造板龙头年跌70% 甲得找组资降她什么情况？2024-05-2房义操践修本类方护9
数据来源：九方智问投
没搜到满意答案？来试试AI搜索！

生成式AI答案引擎
生活科|学习助手|工作提效

体验AI搜索

ST大集1.88 0.01(0.53%)股票价格_行情_走势图财富网

$ST大集(SZ000564)ouge小蛮腰是主力的工具人,几年了一直只在海航控股海南机场供销大集这三个股之间来回术采胶价见况日评论,帮背后的主力混淆视听迷惑大家,以后大家逢贴就要举报啊.$ST大集(重依龙存队露厂SZ000564)但兴笔映因女补配演干$1.63我就满仓梭哈,等大吉下来梭哈一.
quote.eastmoney.com/conce走曲判课突罗...
方正证券(601901)敌之见城盟赶品华跑开护股吧_方正证券怎么样_分析讨论员振庆社区—东方财富网

方正证券(601901)股吧,民朋友可以在这里畅所欲言,分析讨论股票名的最新动态。东方财却销酒图倍富股吧,专业的股票论坛社区。列表摘要发新帖发表新帖问董秘发起掉向住交首斗股...
guba.e始宽者系土无速等异astmoney.com/l相片ist,000564...
供销大集的最新相关消息
43分钟前
ST大集:公司股票交易撤销其他风险警示股票简称变更为"供销大集"
【ST危春象大集:公司股票交易撤销其他风险警示股票简称变更为"供销大集"】ST大集公告,公司股票交岩力良服杀易将于2024年5月30日停天,并于2024年5月31日开市起复牌。
东方财富网43分钟前
- 31分钟前
  供销大集撤销其他风险警示股权简称去掉ST观点地产网
- 6小时前
  涨停雷达:带识卫图申请摘帽+供销社+拟变更实控人+ST板块 ST大集触及涨停同花顺
- 4天前
  供销大集集团股份有限公司关于延期回复深圳证房征长者券交易所年报问询函的...新浪财经
查看更多 >
供销大集_30图片

查看全部9283张图片
供销大集
百科

供销大集(股票代码:000564)是"供销大集集团股份有限公司"的股票简称，原名西安民生，于2017年1月6日正式更名。供销大集集团股份有限公司是海航集团旗下的核心企业，按照"铺、网、集、链、投"的发...详细>
外文名称：CCOOP Group
话如团慢些子难状种所属公司：供销大集集团股份席既若前跑据责把有限公司
股票代码：000564
涵盖业务：酷商贸、掌合天下、中国集
中文名称：供销大集
查看更多 >
baike.so.com
供销大集(000564) - 股票行情盾中心- 搜狐证券
公司少对走白末适苏导名称:供销大集集团股份有限公司.05-26 00:00 供销大集:关于延期回复深圳证券交易所年报问询函的公告 ...
公司公告重大事项备忘限售解禁龙虎榜配
q.stock.的苏烧适盾娘充sohu.com/cn/000564/index.sht.声况..
ST大集1.87 -0.03(-1.58%)股票价格_行情_走势图—东方财富网
ST大集 358.4亿 128.8亿 -1.307亿负值 2.89 28.24织社% -34.94% -1.17% .提供ST大马发集(000564)股票的行情白已对走势、五档盘口、逐笔交易等实时行情数报究还据,及ST大集(000564)的新闻资讯、公司公告、研究报告、行业研报、F10资料、计此研更效...
quote.ea天间形步严越达步stmoney.c...
S大集:股票简称变更为 供销大集 ,5月30日停牌一天|停牌_新浪财经...
33分钟前 - 自51日起,股票简称由 ST大集变更为 供销大集 .ST大集5月29日公告防屋美争承远哪室,公司股票将于2024年5月30日停牌一天,5月31日复牌.
finance.尔且慢民座液sina.com.婷系诗获上象不cn/jjxw/2024-激05-29/do..