Suning Commerce Group Co Ltd (002024)

002024
🏛️ 중국 →
1.73
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 1.76 1.80 1.75 1.77 15.5M
2023-12-28 1.74 1.78 1.73 1.76 18.8M
2023-12-27 1.75 1.77 1.72 1.75 25.1M
2023-12-26 1.69 1.77 1.68 1.76 41.7M
2023-12-25 1.71 1.71 1.69 1.69 8.9M
2023-12-22 1.71 1.74 1.70 1.71 12.9M
2023-12-21 1.70 1.72 1.68 1.71 12.9M
2023-12-20 1.72 1.73 1.70 1.70 9.4M
2023-12-19 1.72 1.74 1.71 1.72 9.9M
2023-12-18 1.75 1.75 1.72 1.73 13.1M
2023-12-15 1.76 1.77 1.74 1.76 9.7M
2023-12-14 1.76 1.77 1.75 1.75 7.7M
2023-12-13 1.78 1.79 1.75 1.75 15.2M
2023-12-12 1.78 1.79 1.77 1.78 10.2M
2023-12-11 1.82 1.82 1.73 1.78 24.3M
2023-12-08 1.82 1.83 1.81 1.82 9.3M
2023-12-07 1.82 1.83 1.81 1.82 9.9M
2023-12-06 1.82 1.83 1.81 1.82 10.3M
2023-12-05 1.83 1.83 1.81 1.81 14.1M
2023-12-04 1.85 1.86 1.83 1.83 17.9M
2023-12-01 1.85 1.87 1.84 1.86 12.4M
2023-11-30 1.86 1.87 1.84 1.85 13.4M
2023-11-29 1.89 1.89 1.85 1.86 18.2M
2023-11-28 1.89 1.90 1.88 1.89 14.4M
2023-11-27 1.89 1.92 1.88 1.90 16.1M
2023-11-24 1.91 1.92 1.88 1.89 18.6M
2023-11-23 1.91 1.94 1.91 1.92 28.2M
2023-11-22 1.89 1.92 1.88 1.89 22.1M
2023-11-21 1.89 1.90 1.88 1.89 15.7M
2023-11-20 1.89 1.91 1.87 1.89 17.6M
2023-11-17 1.87 1.91 1.86 1.89 17.7M
2023-11-16 1.89 1.89 1.87 1.87 10.5M
2023-11-15 1.91 1.92 1.89 1.89 14.1M
2023-11-14 1.88 1.91 1.87 1.90 17.4M
2023-11-13 1.87 1.89 1.87 1.88 9.0M
2023-11-10 1.89 1.90 1.86 1.87 12.4M
2023-11-09 1.88 1.93 1.87 1.90 19.3M
2023-11-08 1.89 1.90 1.87 1.89 11.0M
2023-11-07 1.89 1.90 1.87 1.89 13.7M
2023-11-06 1.87 1.90 1.87 1.89 13.0M
2023-11-03 1.88 1.89 1.87 1.87 10.1M
2023-11-02 1.89 1.92 1.87 1.87 13.0M
2023-11-01 1.88 1.89 1.87 1.88 10.5M
2023-10-31 1.86 1.88 1.86 1.88 11.3M
2023-10-30 1.86 1.89 1.85 1.87 13.9M
2023-10-27 1.84 1.87 1.84 1.86 12.7M
2023-10-26 1.84 1.85 1.83 1.84 11.4M
2023-10-25 1.84 1.87 1.84 1.85 10.6M
2023-10-24 1.83 1.86 1.82 1.84 15.4M
2023-10-23 1.89 1.90 1.81 1.83 25.3M
2023-10-20 1.89 1.91 1.89 1.90 12.0M
2023-10-19 1.90 1.93 1.89 1.90 15.6M
2023-10-18 1.93 1.94 1.90 1.91 15.6M
2023-10-17 1.90 1.99 1.89 1.94 27.3M
2023-10-16 1.92 1.93 1.89 1.90 16.8M
2023-10-13 1.94 1.96 1.92 1.92 28.9M
2023-10-12 1.89 1.97 1.88 1.97 50.7M
2023-10-11 1.89 1.90 1.87 1.88 12.2M
2023-10-10 1.89 1.91 1.88 1.89 9.7M
2023-10-09 1.90 1.90 1.88 1.89 10.7M
2023-09-28 1.90 1.91 1.89 1.90 8.1M
2023-09-27 1.89 1.91 1.89 1.89 8.6M
2023-09-26 1.91 1.91 1.89 1.89 7.5M
2023-09-25 1.92 1.93 1.90 1.91 11.6M
2023-09-22 1.91 1.94 1.89 1.93 19.8M
2023-09-21 1.89 1.97 1.88 1.92 24.2M
2023-09-20 1.89 1.91 1.88 1.89 12.3M
2023-09-19 1.93 1.93 1.89 1.90 24.6M
2023-09-18 1.94 1.94 1.92 1.93 15.6M
2023-09-15 1.94 1.96 1.93 1.94 11.0M
2023-09-14 1.94 1.95 1.93 1.93 7.7M
2023-09-13 1.95 1.96 1.93 1.94 10.8M
2023-09-12 1.96 1.96 1.95 1.95 6.7M
2023-09-11 1.94 1.97 1.93 1.96 11.0M
2023-09-08 1.93 1.95 1.93 1.94 9.6M
2023-09-07 1.96 1.97 1.94 1.94 11.3M
2023-09-06 1.96 1.97 1.95 1.96 8.5M
2023-09-05 1.98 1.99 1.96 1.96 11.4M
2023-09-04 1.98 2.00 1.97 1.99 15.2M
2023-09-01 1.97 2.01 1.96 1.98 17.7M
2023-08-31 1.96 1.97 1.95 1.96 11.9M
2023-08-30 1.96 1.97 1.95 1.97 10.5M
2023-08-29 1.93 1.96 1.93 1.96 13.0M
2023-08-28 2.00 2.02 1.93 1.94 23.4M
2023-08-25 1.95 1.96 1.93 1.94 11.8M
2023-08-24 1.95 1.97 1.94 1.95 8.5M
2023-08-23 1.97 1.97 1.95 1.95 10.2M
2023-08-22 1.98 1.99 1.94 1.97 17.7M
2023-08-21 1.99 2.01 1.97 1.98 14.2M
2023-08-18 2.02 2.03 1.99 1.99 17.5M
2023-08-17 2.01 2.03 2.00 2.03 12.6M
2023-08-16 2.04 2.04 2.01 2.02 13.4M
2023-08-15 2.03 2.08 2.02 2.04 20.6M
2023-08-14 2.02 2.04 2.00 2.03 15.3M
2023-08-11 2.06 2.07 2.03 2.03 15.7M
2023-08-10 2.06 2.08 2.05 2.06 14.0M
2023-08-09 2.09 2.10 2.05 2.06 13.8M
2023-08-08 2.09 2.11 2.08 2.08 16.3M
2023-08-07 2.08 2.13 2.07 2.09 21.4M
2023-08-04 2.10 2.13 2.08 2.09 27.8M
2023-08-03 2.13 2.16 2.10 2.10 47.9M
2023-08-02 2.08 2.19 2.06 2.15 78.5M
2023-08-01 2.04 2.15 2.03 2.09 51.5M
2023-07-31 2.03 2.06 2.03 2.05 28.3M
2023-07-28 2.00 2.04 1.99 2.03 17.5M
2023-07-27 2.02 2.03 2.00 2.00 12.4M
2023-07-26 2.00 2.04 2.00 2.03 18.6M
2023-07-25 1.99 2.01 1.99 2.01 10.8M
2023-07-24 1.99 2.01 1.98 1.98 10.6M
2023-07-21 2.00 2.01 1.98 2.00 13.6M
2023-07-20 2.00 2.02 1.99 2.00 13.3M
2023-07-19 1.97 2.04 1.97 2.00 18.0M
2023-07-18 1.97 1.99 1.96 1.97 10.1M
2023-07-17 1.97 1.98 1.95 1.97 16.7M
2023-07-14 2.02 2.03 2.01 2.01 8.4M
2023-07-13 2.02 2.04 2.01 2.02 8.9M
2023-07-12 2.04 2.04 2.01 2.01 11.5M
2023-07-11 2.03 2.06 2.01 2.04 13.4M
2023-07-10 2.03 2.05 2.01 2.03 11.8M
2023-07-07 2.04 2.05 2.01 2.02 14.9M
2023-07-06 2.01 2.09 2.00 2.05 31.0M
2023-07-05 2.00 2.04 1.99 2.01 16.5M
2023-07-04 2.01 2.02 1.99 2.00 24.1M
2023-07-03 1.94 2.04 1.94 2.04 27.5M
2023-06-30 1.93 1.96 1.93 1.94 9.8M
2023-06-29 1.92 1.94 1.92 1.92 7.8M
2023-06-28 1.94 1.95 1.92 1.92 10.0M
2023-06-27 1.92 1.95 1.91 1.94 7.7M
2023-06-26 1.94 1.95 1.91 1.92 13.1M
2023-06-21 1.97 1.97 1.94 1.95 9.0M
2023-06-20 2.00 2.00 1.95 1.96 15.8M
2023-06-19 1.98 2.02 1.97 2.00 19.7M
2023-06-16 1.95 1.97 1.94 1.96 10.0M
2023-06-15 1.97 1.98 1.94 1.95 14.2M
2023-06-14 1.94 1.99 1.94 1.97 19.6M
2023-06-13 1.94 1.95 1.93 1.94 9.1M
2023-06-12 1.95 1.95 1.94 1.94 9.3M
2023-06-09 1.95 1.96 1.94 1.96 9.3M
2023-06-08 1.96 1.97 1.95 1.96 9.1M
2023-06-07 1.95 1.97 1.94 1.95 10.7M
2023-06-06 1.96 1.98 1.94 1.96 17.3M
2023-06-05 2.01 2.01 1.99 1.99 9.5M
2023-06-02 1.98 2.02 1.98 2.01 12.3M
2023-06-01 1.97 1.99 1.96 1.97 8.9M
2023-05-31 1.96 2.00 1.95 1.97 12.7M
2023-05-30 1.96 1.97 1.94 1.96 8.7M
2023-05-29 1.95 1.99 1.94 1.97 11.8M
2023-05-26 1.94 1.96 1.93 1.95 11.2M
2023-05-25 1.99 2.00 1.90 1.94 27.0M
2023-05-24 2.01 2.01 1.99 1.99 11.7M
2023-05-23 2.03 2.06 2.01 2.01 14.1M
2023-05-22 2.01 2.06 1.99 2.04 18.7M
2023-05-19 1.98 2.02 1.98 2.01 10.8M
2023-05-18 2.04 2.04 1.99 1.99 16.3M
2023-05-17 2.03 2.05 2.02 2.03 8.4M
2023-05-16 2.05 2.06 2.03 2.03 10.3M
2023-05-15 2.06 2.07 2.01 2.05 19.0M
2023-05-12 2.07 2.10 2.07 2.07 13.1M
2023-05-11 2.05 2.09 2.05 2.08 15.7M
2023-05-10 2.04 2.06 2.03 2.05 12.7M
2023-05-09 2.08 2.09 2.03 2.04 25.9M
2023-05-08 2.09 2.15 2.07 2.08 24.8M
2023-05-05 2.13 2.14 2.07 2.10 49.7M
2023-05-04 2.04 2.05 2.04 2.05 19.9M
2023-04-28 1.92 1.97 1.92 1.95 18.3M
2023-04-27 1.91 1.93 1.90 1.91 12.5M
2023-04-26 1.91 1.94 1.88 1.91 12.5M
2023-04-25 1.92 1.93 1.88 1.91 16.4M
2023-04-24 1.91 1.97 1.87 1.93 23.1M
2023-04-21 2.00 2.00 1.90 1.91 37.8M
2023-04-20 2.09 2.10 1.99 2.00 48.5M
2023-04-19 2.09 2.12 2.08 2.09 13.3M
2023-04-18 2.10 2.11 2.08 2.09 12.4M
2023-04-17 2.08 2.13 2.08 2.11 15.0M
2023-04-14 2.08 2.13 2.08 2.11 16.5M
2023-04-13 2.10 2.10 2.08 2.08 15.9M
2023-04-12 2.11 2.11 2.09 2.11 12.9M
2023-04-11 2.11 2.12 2.10 2.11 12.1M
2023-04-10 2.15 2.15 2.10 2.11 23.5M
2023-04-07 2.14 2.16 2.14 2.15 12.0M
2023-04-06 2.16 2.17 2.13 2.15 14.5M
2023-04-04 2.16 2.17 2.15 2.16 12.3M
2023-04-03 2.17 2.18 2.15 2.16 15.8M
2023-03-31 2.16 2.18 2.16 2.17 10.5M
2023-03-30 2.18 2.18 2.15 2.16 18.6M
2023-03-29 2.21 2.27 2.19 2.19 36.4M
2023-03-28 2.17 2.17 2.15 2.16 9.3M
2023-03-27 2.17 2.18 2.15 2.16 14.9M
2023-03-24 2.19 2.19 2.17 2.17 12.7M
2023-03-23 2.19 2.20 2.18 2.19 12.7M
2023-03-22 2.22 2.23 2.18 2.20 22.7M
2023-03-21 2.22 2.24 2.20 2.22 24.3M
2023-03-20 2.17 2.24 2.16 2.20 33.4M
2023-03-17 2.13 2.15 2.13 2.14 13.1M
2023-03-16 2.13 2.16 2.12 2.13 16.8M
2023-03-15 2.12 2.15 2.11 2.14 12.7M
2023-03-14 2.18 2.18 2.11 2.11 27.6M
2023-03-13 2.19 2.20 2.17 2.18 19.8M
2023-03-10 2.21 2.23 2.19 2.20 20.0M
2023-03-09 2.22 2.23 2.20 2.21 13.1M
2023-03-08 2.20 2.23 2.19 2.22 15.9M
2023-03-07 2.22 2.24 2.19 2.20 19.3M
2023-03-06 2.23 2.24 2.20 2.22 15.2M
2023-03-03 2.20 2.26 2.19 2.23 24.3M
2023-03-02 2.21 2.22 2.19 2.19 12.6M
2023-03-01 2.20 2.22 2.19 2.21 13.3M
2023-02-28 2.19 2.21 2.18 2.20 11.2M
2023-02-27 2.22 2.22 2.19 2.19 15.1M
2023-02-24 2.24 2.24 2.21 2.22 14.6M
2023-02-23 2.22 2.26 2.21 2.24 20.0M
2023-02-22 2.22 2.23 2.21 2.22 12.6M
2023-02-21 2.21 2.26 2.21 2.22 22.8M
2023-02-20 2.21 2.22 2.18 2.20 28.2M
2023-02-17 2.23 2.25 2.21 2.22 45.4M
2023-02-16 2.20 2.30 2.20 2.27 91.1M
2023-02-15 2.19 2.20 2.18 2.19 13.6M
2023-02-14 2.19 2.20 2.18 2.20 12.4M
2023-02-13 2.18 2.20 2.18 2.20 16.7M
2023-02-10 2.19 2.20 2.17 2.19 18.4M
2023-02-09 2.19 2.21 2.17 2.20 18.1M
2023-02-08 2.23 2.24 2.18 2.19 24.7M
2023-02-07 2.23 2.25 2.22 2.24 18.0M
2023-02-06 2.27 2.28 2.22 2.23 23.0M
2023-02-03 2.32 2.33 2.27 2.29 25.9M
2023-02-02 2.32 2.34 2.28 2.32 38.6M
2023-02-01 2.23 2.34 2.22 2.34 61.1M
2023-01-31 2.22 2.27 2.21 2.23 22.2M
2023-01-30 2.25 2.28 2.23 2.26 30.7M
2023-01-20 2.20 2.25 2.19 2.23 20.6M
2023-01-19 2.23 2.25 2.18 2.19 29.9M
2023-01-18 2.24 2.27 2.22 2.24 26.7M
2023-01-17 2.17 2.26 2.16 2.25 42.7M
2023-01-16 2.19 2.21 2.16 2.18 33.0M
2023-01-13 2.10 2.19 2.09 2.17 40.0M
2023-01-12 2.10 2.13 2.08 2.09 20.4M
2023-01-11 2.12 2.15 2.09 2.10 24.2M
2023-01-10 2.18 2.19 2.10 2.12 39.8M
2023-01-09 2.20 2.21 2.18 2.19 22.3M
2023-01-06 2.22 2.23 2.20 2.20 28.9M
2023-01-05 2.25 2.25 2.22 2.23 26.7M
2023-01-04 2.22 2.27 2.21 2.25 30.9M
2023-01-03 2.25 2.26 2.18 2.23 35.5M