Suning Commerce Group Co Ltd (002024)

002024
🏛️ Chine →
1.73
Dernière Mise à Jour: 2025-09-30
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 2.24 2.28 2.22 2.26 36.2M
2022-12-29 2.21 2.29 2.17 2.25 46.8M
2022-12-28 2.28 2.29 2.20 2.21 43.3M
2022-12-27 2.23 2.34 2.22 2.30 52.8M
2022-12-26 2.23 2.25 2.19 2.23 28.7M
2022-12-23 2.20 2.23 2.16 2.22 47.4M
2022-12-22 2.29 2.34 2.23 2.23 53.4M
2022-12-21 2.32 2.38 2.26 2.29 60.5M
2022-12-20 2.28 2.38 2.22 2.34 68.4M
2022-12-19 2.36 2.39 2.26 2.27 50.1M
2022-12-16 2.37 2.38 2.29 2.33 76.8M
2022-12-15 2.50 2.53 2.38 2.39 98.2M
2022-12-14 2.40 2.50 2.39 2.50 94.2M
2022-12-13 2.36 2.52 2.36 2.38 108.1M
2022-12-12 2.48 2.50 2.44 2.44 61.6M
2022-12-09 2.63 2.64 2.57 2.57 141.9M
2022-12-08 2.71 2.85 2.67 2.71 184.7M
2022-12-07 2.88 2.95 2.67 2.72 248.6M
2022-12-06 2.71 2.81 2.68 2.81 101.7M
2022-12-05 2.58 2.68 2.51 2.68 172.0M
2022-12-02 2.44 2.55 2.37 2.55 180.4M
2022-12-01 2.58 2.60 2.40 2.43 234.7M
2022-11-30 2.33 2.48 2.32 2.48 177.8M
2022-11-29 2.36 2.43 2.34 2.36 136.7M
2022-11-28 2.18 2.31 2.15 2.31 114.8M
2022-11-25 2.14 2.24 2.10 2.20 80.6M
2022-11-24 2.10 2.18 2.08 2.15 65.4M
2022-11-23 2.12 2.14 2.05 2.09 88.9M
2022-11-22 2.21 2.33 2.14 2.15 140.8M
2022-11-21 2.12 2.22 2.06 2.22 105.9M
2022-11-18 2.13 2.17 2.09 2.11 59.4M
2022-11-17 2.13 2.21 2.11 2.13 88.6M
2022-11-16 2.07 2.19 2.06 2.17 115.2M
2022-11-15 2.02 2.12 1.98 2.09 100.7M
2022-11-14 2.03 2.10 2.01 2.02 71.1M
2022-11-11 2.20 2.21 2.02 2.04 162.2M
2022-11-10 2.12 2.12 2.07 2.12 77.7M
2022-11-09 1.98 2.02 1.96 2.02 35.9M
2022-11-08 1.84 1.92 1.83 1.92 35.8M
2022-11-07 1.79 1.85 1.79 1.83 29.8M
2022-11-04 1.76 1.81 1.76 1.80 24.5M
2022-11-03 1.77 1.79 1.76 1.76 20.1M
2022-11-02 1.76 1.79 1.75 1.78 20.7M
2022-11-01 1.72 1.78 1.72 1.76 20.9M
2022-10-31 1.71 1.76 1.68 1.72 27.1M
2022-10-28 1.83 1.84 1.76 1.76 32.4M
2022-10-27 1.82 1.87 1.81 1.84 26.0M
2022-10-26 1.81 1.85 1.81 1.82 24.2M
2022-10-25 1.85 1.86 1.79 1.81 35.9M
2022-10-24 1.92 1.95 1.85 1.86 53.2M
2022-10-21 1.80 1.89 1.79 1.89 56.0M
2022-10-20 1.79 1.82 1.78 1.80 19.0M
2022-10-19 1.82 1.84 1.79 1.80 23.4M
2022-10-18 1.82 1.87 1.81 1.83 31.6M
2022-10-17 1.81 1.83 1.79 1.82 26.6M
2022-10-14 1.81 1.84 1.80 1.82 33.5M
2022-10-13 1.79 1.84 1.77 1.81 36.4M
2022-10-12 1.70 1.80 1.69 1.80 49.9M
2022-10-11 1.71 1.72 1.68 1.71 20.9M
2022-10-10 1.75 1.76 1.70 1.72 25.7M
2022-09-30 1.72 1.76 1.71 1.74 25.7M
2022-09-29 1.80 1.81 1.72 1.73 37.2M
2022-09-28 1.84 1.85 1.78 1.78 30.2M
2022-09-27 1.83 1.86 1.81 1.85 29.0M
2022-09-26 1.91 1.92 1.83 1.84 45.1M
2022-09-23 1.97 1.98 1.92 1.93 31.9M
2022-09-22 1.98 2.00 1.97 1.97 18.9M
2022-09-21 2.00 2.01 1.96 1.99 27.2M
2022-09-20 2.00 2.02 1.99 2.01 13.0M
2022-09-19 2.02 2.02 1.99 1.99 24.0M
2022-09-16 2.06 2.06 2.01 2.02 34.1M
2022-09-15 2.09 2.09 2.05 2.07 26.7M
2022-09-14 2.07 2.10 2.06 2.08 27.3M
2022-09-13 2.07 2.11 2.07 2.09 37.3M
2022-09-09 2.06 2.08 2.05 2.07 22.1M
2022-09-08 2.06 2.10 2.05 2.07 30.4M
2022-09-07 2.06 2.07 2.05 2.06 17.9M
2022-09-06 2.06 2.07 2.05 2.07 19.0M
2022-09-05 2.06 2.06 2.04 2.06 19.4M
2022-09-02 2.06 2.07 2.05 2.06 15.4M
2022-09-01 2.06 2.08 2.05 2.06 15.2M
2022-08-31 2.08 2.10 2.06 2.06 23.5M
2022-08-30 2.06 2.10 2.06 2.09 22.1M
2022-08-29 2.05 2.07 2.04 2.07 19.0M
2022-08-26 2.08 2.09 2.07 2.07 16.4M
2022-08-25 2.09 2.10 2.06 2.08 23.7M
2022-08-24 2.12 2.13 2.08 2.09 26.5M
2022-08-23 2.12 2.13 2.10 2.12 19.7M
2022-08-22 2.09 2.17 2.09 2.13 40.0M
2022-08-19 2.10 2.11 2.09 2.09 17.1M
2022-08-18 2.13 2.13 2.09 2.10 32.2M
2022-08-17 2.10 2.16 2.10 2.14 48.8M
2022-08-16 2.10 2.11 2.09 2.10 19.3M
2022-08-15 2.09 2.12 2.08 2.11 22.9M
2022-08-12 2.08 2.10 2.07 2.09 21.6M
2022-08-11 2.07 2.10 2.06 2.08 27.7M
2022-08-10 2.08 2.09 2.06 2.07 29.5M
2022-08-09 2.04 2.13 2.03 2.11 42.2M
2022-08-08 2.03 2.05 2.02 2.04 20.4M
2022-08-05 2.04 2.05 2.02 2.04 22.4M
2022-08-04 2.01 2.04 2.01 2.04 18.7M
2022-08-03 2.01 2.05 2.00 2.01 27.5M
2022-08-02 2.08 2.08 1.99 2.01 49.6M
2022-08-01 2.08 2.11 2.07 2.08 18.3M
2022-07-29 2.10 2.12 2.07 2.08 26.0M
2022-07-28 2.11 2.13 2.10 2.11 29.3M
2022-07-27 2.16 2.17 2.11 2.11 37.5M
2022-07-26 2.15 2.18 2.13 2.16 42.6M
2022-07-25 2.10 2.15 2.09 2.14 38.8M
2022-07-22 2.09 2.14 2.09 2.10 36.2M
2022-07-21 2.05 2.16 2.05 2.11 59.5M
2022-07-20 2.06 2.09 2.05 2.06 29.8M
2022-07-19 2.03 2.09 2.03 2.07 38.5M
2022-07-18 2.02 2.06 2.00 2.05 30.8M
2022-07-15 2.03 2.08 2.02 2.03 39.3M
2022-07-14 2.06 2.07 2.02 2.02 38.3M
2022-07-13 2.07 2.08 2.04 2.06 40.1M
2022-07-12 2.12 2.13 2.06 2.08 53.5M
2022-07-11 2.07 2.17 2.02 2.15 91.0M
2022-07-08 2.10 2.11 2.06 2.07 41.6M
2022-07-07 2.08 2.13 2.08 2.10 43.0M
2022-07-06 2.19 2.20 2.11 2.11 64.9M
2022-07-05 2.23 2.24 2.21 2.22 27.3M
2022-07-04 2.25 2.26 2.23 2.24 27.7M
2022-07-01 2.28 2.29 2.25 2.26 31.2M
2022-06-30 2.28 2.30 2.27 2.29 27.8M
2022-06-29 2.28 2.30 2.27 2.28 25.6M
2022-06-28 2.28 2.30 2.27 2.29 25.2M
2022-06-27 2.29 2.31 2.28 2.28 30.0M
2022-06-24 2.30 2.31 2.28 2.29 29.4M
2022-06-23 2.30 2.30 2.27 2.30 23.2M
2022-06-22 2.32 2.33 2.28 2.29 32.3M
2022-06-21 2.30 2.36 2.28 2.34 43.1M
2022-06-20 2.32 2.33 2.29 2.30 45.5M
2022-06-17 2.40 2.42 2.32 2.33 81.0M
2022-06-16 2.27 2.36 2.26 2.36 44.5M
2022-06-15 2.23 2.27 2.22 2.25 38.6M
2022-06-14 2.24 2.25 2.20 2.24 45.1M
2022-06-13 2.30 2.32 2.24 2.26 52.3M
2022-06-10 2.32 2.34 2.31 2.32 46.9M
2022-06-09 2.37 2.38 2.33 2.34 37.4M
2022-06-08 2.33 2.40 2.32 2.38 57.4M
2022-06-07 2.33 2.35 2.32 2.32 28.6M
2022-06-06 2.32 2.35 2.32 2.34 34.1M
2022-06-02 2.36 2.36 2.32 2.33 43.9M
2022-06-01 2.37 2.39 2.35 2.36 33.8M
2022-05-31 2.36 2.38 2.34 2.36 37.3M
2022-05-30 2.38 2.39 2.35 2.37 34.7M
2022-05-27 2.40 2.44 2.37 2.39 43.9M
2022-05-26 2.37 2.40 2.33 2.38 42.8M
2022-05-25 2.37 2.38 2.34 2.37 41.7M
2022-05-24 2.48 2.49 2.37 2.37 73.9M
2022-05-23 2.50 2.52 2.46 2.49 54.3M
2022-05-20 2.46 2.54 2.45 2.51 80.6M
2022-05-19 2.42 2.49 2.41 2.46 52.5M
2022-05-18 2.45 2.48 2.41 2.46 60.0M
2022-05-17 2.46 2.49 2.43 2.45 56.4M
2022-05-16 2.48 2.57 2.43 2.43 107.6M
2022-05-13 2.46 2.54 2.46 2.47 73.1M
2022-05-12 2.52 2.55 2.50 2.50 79.3M
2022-05-11 2.64 2.70 2.63 2.63 163.3M
2022-05-10 2.77 2.77 2.77 2.77 6.7M
2022-05-09 2.92 2.92 2.92 2.92 3.5M
2022-05-06 3.07 3.07 3.07 3.07 1.6M
2022-04-29 2.95 3.23 2.94 3.23 45.2M
2022-04-28 3.00 3.05 2.89 2.94 30.4M
2022-04-27 2.98 3.02 2.89 3.00 31.4M
2022-04-26 3.14 3.16 2.99 3.00 33.5M
2022-04-25 3.31 3.31 3.12 3.13 36.8M
2022-04-22 3.29 3.37 3.24 3.34 29.1M
2022-04-21 3.45 3.46 3.29 3.31 39.1M
2022-04-20 3.49 3.58 3.45 3.46 32.2M
2022-04-19 3.54 3.55 3.46 3.51 29.4M
2022-04-18 3.49 3.62 3.48 3.55 28.8M
2022-04-15 3.53 3.64 3.50 3.52 39.6M
2022-04-14 3.55 3.58 3.50 3.56 27.9M
2022-04-13 3.59 3.64 3.52 3.53 45.5M
2022-04-12 3.37 3.62 3.34 3.60 63.1M
2022-04-11 3.45 3.54 3.36 3.37 36.1M
2022-04-08 3.47 3.49 3.42 3.44 24.5M
2022-04-07 3.57 3.58 3.47 3.47 27.5M
2022-04-06 3.48 3.59 3.47 3.57 33.3M
2022-04-01 3.44 3.50 3.41 3.48 23.6M
2022-03-31 3.46 3.50 3.43 3.45 24.5M
2022-03-30 3.44 3.51 3.39 3.48 28.6M
2022-03-29 3.48 3.54 3.42 3.45 35.7M
2022-03-28 3.40 3.49 3.36 3.47 29.2M
2022-03-25 3.38 3.56 3.38 3.45 52.2M
2022-03-24 3.44 3.47 3.37 3.38 25.3M
2022-03-23 3.46 3.54 3.43 3.46 27.6M
2022-03-22 3.38 3.50 3.36 3.48 39.2M
2022-03-21 3.39 3.41 3.33 3.39 23.1M
2022-03-18 3.34 3.43 3.33 3.39 26.9M
2022-03-17 3.33 3.38 3.30 3.36 38.8M
2022-03-16 3.19 3.29 3.13 3.27 33.3M
2022-03-15 3.38 3.38 3.14 3.15 44.8M
2022-03-14 3.39 3.48 3.37 3.42 32.0M
2022-03-11 3.31 3.42 3.25 3.41 33.2M
2022-03-10 3.41 3.41 3.33 3.34 28.1M
2022-03-09 3.42 3.49 3.25 3.34 36.7M
2022-03-08 3.57 3.58 3.40 3.42 33.7M
2022-03-07 3.62 3.62 3.55 3.56 22.6M
2022-03-04 3.63 3.65 3.60 3.63 16.9M
2022-03-03 3.64 3.69 3.63 3.65 23.9M
2022-03-02 3.59 3.64 3.59 3.63 14.2M
2022-03-01 3.60 3.64 3.58 3.61 15.7M
2022-02-28 3.64 3.65 3.54 3.59 25.6M
2022-02-25 3.65 3.68 3.61 3.62 21.7M
2022-02-24 3.75 3.76 3.60 3.64 36.3M
2022-02-23 3.78 3.80 3.75 3.77 18.6M
2022-02-22 3.81 3.81 3.74 3.76 17.6M
2022-02-21 3.70 3.82 3.68 3.82 29.5M
2022-02-18 3.67 3.72 3.64 3.70 18.8M
2022-02-17 3.75 3.75 3.67 3.67 18.0M
2022-02-16 3.74 3.78 3.72 3.74 15.9M
2022-02-15 3.81 3.82 3.69 3.71 25.3M
2022-02-14 3.82 3.83 3.77 3.80 16.9M
2022-02-11 3.86 3.89 3.81 3.84 24.5M
2022-02-10 3.85 3.88 3.79 3.85 20.5M
2022-02-09 3.79 3.87 3.77 3.85 27.2M
2022-02-08 3.61 3.87 3.60 3.77 41.3M
2022-02-07 3.53 3.67 3.53 3.63 53.2M
2022-01-28 3.92 3.94 3.89 3.91 17.2M
2022-01-27 3.95 3.95 3.88 3.90 19.8M
2022-01-26 3.91 3.96 3.90 3.96 17.1M
2022-01-25 4.04 4.04 3.90 3.91 31.8M
2022-01-24 4.05 4.08 4.01 4.04 17.8M
2022-01-21 4.15 4.15 4.03 4.05 26.2M
2022-01-20 4.12 4.18 4.12 4.15 21.2M
2022-01-19 4.10 4.17 4.10 4.13 17.5M
2022-01-18 4.14 4.15 4.10 4.11 20.5M
2022-01-17 4.11 4.16 4.10 4.14 20.0M
2022-01-14 4.27 4.27 4.11 4.12 48.0M
2022-01-13 4.25 4.34 4.24 4.26 30.9M
2022-01-12 4.27 4.28 4.23 4.26 21.9M
2022-01-11 4.28 4.34 4.25 4.26 25.8M
2022-01-10 4.25 4.30 4.20 4.30 26.5M
2022-01-07 4.25 4.32 4.25 4.26 29.7M
2022-01-06 4.35 4.35 4.24 4.26 43.2M
2022-01-05 4.33 4.39 4.29 4.35 52.6M
2022-01-04 4.12 4.45 4.11 4.35 95.6M