Suning Commerce Group Co Ltd (002024)

002024
🏛️ 中国 →
1.73
最終更新: 2025-09-30
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-09-30 1.73 1.74 1.72 1.73 10.4M
2025-09-29 1.75 1.75 1.72 1.73 25.8M
2025-09-26 1.75 1.76 1.74 1.75 15.2M
2025-09-25 1.75 1.77 1.74 1.75 23.7M
2025-09-24 1.75 1.77 1.73 1.75 36.3M
2025-09-23 1.78 1.80 1.78 1.78 42.8M
2025-09-22 1.90 1.90 1.86 1.87 33.2M
2025-09-19 1.91 1.92 1.89 1.90 30.8M
2025-09-18 1.90 1.96 1.89 1.92 60.0M
2025-09-17 1.90 1.90 1.89 1.90 16.0M
2025-09-16 1.89 1.90 1.88 1.90 18.9M
2025-09-15 1.90 1.91 1.89 1.89 14.0M
2025-09-12 1.90 1.91 1.90 1.90 13.0M
2025-09-11 1.90 1.91 1.89 1.91 20.3M
2025-09-10 1.90 1.92 1.89 1.91 14.1M
2025-09-09 1.90 1.91 1.89 1.90 13.6M
2025-09-08 1.89 1.91 1.89 1.90 16.4M
2025-09-05 1.89 1.90 1.88 1.89 14.3M
2025-09-04 1.89 1.90 1.88 1.88 19.4M
2025-09-03 1.90 1.91 1.89 1.89 15.3M
2025-09-02 1.92 1.92 1.89 1.91 30.3M
2025-09-01 1.93 1.93 1.90 1.92 55.1M
2025-08-29 1.93 2.01 1.92 1.99 56.2M
2025-08-28 1.93 1.94 1.90 1.93 24.1M
2025-08-27 1.95 1.96 1.92 1.93 27.9M
2025-08-26 1.94 1.97 1.93 1.95 28.1M
2025-08-25 1.92 1.94 1.91 1.93 23.9M
2025-08-22 1.92 1.93 1.90 1.92 18.8M
2025-08-21 1.91 1.94 1.90 1.92 23.3M
2025-08-20 1.90 1.91 1.89 1.91 11.7M
2025-08-19 1.90 1.91 1.89 1.90 9.4M
2025-08-18 1.89 1.91 1.89 1.90 16.2M
2025-08-15 1.89 1.90 1.88 1.89 13.6M
2025-08-14 1.91 1.92 1.89 1.89 16.9M
2025-08-13 1.93 1.93 1.91 1.91 14.3M
2025-08-12 1.93 1.96 1.92 1.93 26.0M
2025-08-11 1.90 1.91 1.89 1.90 13.6M
2025-08-08 1.90 1.90 1.89 1.90 6.8M
2025-08-07 1.90 1.91 1.89 1.90 11.3M
2025-08-06 1.90 1.91 1.89 1.90 8.3M
2025-08-05 1.89 1.90 1.88 1.90 5.9M
2025-08-04 1.89 1.90 1.88 1.89 9.1M
2025-08-01 1.90 1.91 1.89 1.89 9.3M
2025-07-31 1.92 1.93 1.89 1.90 19.5M
2025-07-30 1.93 1.94 1.92 1.92 11.4M
2025-07-29 1.92 1.94 1.92 1.92 10.6M
2025-07-28 1.94 1.94 1.92 1.92 9.1M
2025-07-25 1.95 1.95 1.93 1.93 12.7M
2025-07-24 1.93 1.96 1.92 1.95 20.8M
2025-07-23 1.92 1.94 1.92 1.93 15.8M
2025-07-22 1.92 1.93 1.91 1.93 11.0M
2025-07-21 1.92 1.93 1.91 1.92 9.7M
2025-07-18 1.92 1.93 1.91 1.92 7.5M
2025-07-17 1.92 1.93 1.91 1.92 9.1M
2025-07-16 1.91 1.93 1.91 1.92 12.8M
2025-07-15 1.94 1.94 1.91 1.92 24.2M
2025-07-14 1.97 1.97 1.94 1.96 19.0M
2025-07-11 1.96 1.99 1.95 1.97 22.2M
2025-07-10 1.95 1.96 1.94 1.95 15.6M
2025-07-09 1.94 1.96 1.94 1.94 13.8M
2025-07-08 1.94 1.95 1.93 1.94 16.0M
2025-07-07 1.94 1.96 1.93 1.95 16.4M
2025-07-04 1.95 1.95 1.93 1.93 16.1M
2025-07-03 1.96 1.97 1.94 1.95 15.2M
2025-07-02 1.96 1.98 1.95 1.96 20.6M
2025-07-01 1.99 1.99 1.94 1.96 36.8M
2025-06-30 1.91 2.01 1.91 2.00 59.9M
2025-06-27 1.89 1.91 1.88 1.91 19.8M
2025-06-26 1.88 1.91 1.87 1.89 21.7M
2025-06-25 1.88 1.89 1.86 1.88 16.0M
2025-06-24 1.86 1.89 1.86 1.88 13.0M
2025-06-23 1.84 1.88 1.83 1.86 17.3M
2025-06-20 1.87 1.90 1.85 1.87 21.5M
2025-06-19 1.85 1.86 1.83 1.83 14.7M
2025-06-18 1.87 1.88 1.85 1.85 10.4M
2025-06-17 1.89 1.89 1.86 1.87 19.2M
2025-06-16 1.86 1.92 1.86 1.90 33.0M
2025-06-13 1.86 1.86 1.83 1.84 14.2M
2025-06-12 1.86 1.87 1.85 1.86 8.4M
2025-06-11 1.85 1.87 1.85 1.86 13.6M
2025-06-10 1.86 1.87 1.85 1.85 12.6M
2025-06-09 1.86 1.87 1.85 1.86 11.9M
2025-06-06 1.87 1.88 1.86 1.86 6.9M
2025-06-05 1.86 1.88 1.85 1.87 13.5M
2025-06-04 1.85 1.88 1.84 1.86 12.8M
2025-06-03 1.85 1.86 1.84 1.85 9.1M
2025-05-30 1.87 1.87 1.85 1.86 11.5M
2025-05-29 1.87 1.88 1.85 1.87 10.4M
2025-05-28 1.87 1.88 1.86 1.87 9.5M
2025-05-27 1.88 1.89 1.86 1.87 19.5M
2025-05-26 1.89 1.90 1.88 1.89 12.0M
2025-05-23 1.91 1.91 1.88 1.89 18.8M
2025-05-22 1.90 1.95 1.89 1.91 23.9M
2025-05-21 1.91 1.91 1.89 1.90 12.0M
2025-05-20 1.91 1.93 1.90 1.91 16.0M
2025-05-19 1.89 1.92 1.89 1.91 17.8M
2025-05-16 1.89 1.89 1.88 1.89 9.0M
2025-05-15 1.90 1.91 1.89 1.89 10.3M
2025-05-14 1.91 1.92 1.89 1.90 17.5M
2025-05-13 1.92 1.95 1.91 1.91 22.4M
2025-05-12 1.90 1.91 1.89 1.90 14.4M
2025-05-09 1.90 1.91 1.89 1.89 11.9M
2025-05-08 1.90 1.91 1.89 1.90 12.0M
2025-05-07 1.92 1.92 1.89 1.91 16.7M
2025-05-06 1.91 1.92 1.89 1.91 20.7M
2025-04-30 1.91 1.93 1.89 1.90 30.8M
2025-04-29 1.94 1.97 1.92 1.96 29.8M
2025-04-28 1.90 1.98 1.89 1.94 35.1M
2025-04-25 1.87 1.92 1.87 1.90 18.3M
2025-04-24 1.90 1.91 1.86 1.87 17.6M
2025-04-23 1.91 1.91 1.88 1.90 17.4M
2025-04-22 1.92 1.93 1.89 1.90 21.8M
2025-04-21 1.91 1.94 1.90 1.92 21.5M
2025-04-18 1.89 1.92 1.87 1.91 25.3M
2025-04-17 1.88 1.90 1.86 1.88 17.3M
2025-04-16 1.89 1.93 1.87 1.89 25.6M
2025-04-15 1.89 1.90 1.87 1.89 24.5M
2025-04-14 1.85 1.92 1.84 1.91 39.8M
2025-04-11 1.80 1.85 1.79 1.83 22.6M
2025-04-10 1.81 1.86 1.78 1.82 44.4M
2025-04-09 1.75 1.79 1.67 1.78 49.2M
2025-04-08 1.76 1.79 1.73 1.76 46.3M
2025-04-07 1.81 1.83 1.80 1.80 40.5M
2025-04-03 1.88 1.91 1.87 1.89 61.8M
2025-04-02 1.91 1.99 1.91 1.94 94.8M
2025-04-01 2.00 2.00 2.00 2.00 11.2M
2025-03-31 2.10 2.10 2.10 2.10 10.4M
2025-03-28 2.26 2.26 2.17 2.21 55.9M
2025-03-27 2.30 2.31 2.26 2.27 41.5M
2025-03-26 2.31 2.34 2.28 2.30 42.4M
2025-03-25 2.24 2.32 2.22 2.30 52.8M
2025-03-24 2.25 2.31 2.20 2.24 54.1M
2025-03-21 2.33 2.33 2.23 2.24 81.5M
2025-03-20 2.23 2.33 2.23 2.33 93.5M
2025-03-19 2.24 2.25 2.21 2.22 39.3M
2025-03-18 2.19 2.28 2.17 2.25 55.7M
2025-03-17 2.19 2.21 2.15 2.19 39.2M
2025-03-14 2.14 2.19 2.14 2.17 42.6M
2025-03-13 2.10 2.17 2.08 2.13 49.4M
2025-03-12 2.03 2.12 2.02 2.11 57.7M
2025-03-11 2.02 2.03 2.01 2.03 15.1M
2025-03-10 2.02 2.04 2.01 2.03 12.3M
2025-03-07 2.02 2.05 2.01 2.02 23.5M
2025-03-06 2.02 2.03 2.01 2.02 21.9M
2025-03-05 1.99 2.05 1.98 2.02 25.1M
2025-03-04 1.98 1.99 1.97 1.99 11.3M
2025-03-03 2.00 2.01 1.98 1.99 15.6M
2025-02-28 2.04 2.04 2.00 2.00 22.5M
2025-02-27 2.02 2.04 2.02 2.03 19.2M
2025-02-26 2.01 2.04 2.01 2.02 17.1M
2025-02-25 2.03 2.03 2.00 2.00 21.2M
2025-02-24 1.99 2.07 1.98 2.04 37.8M
2025-02-21 1.99 2.00 1.98 1.99 16.0M
2025-02-20 1.97 1.99 1.97 1.99 15.1M
2025-02-19 1.96 1.98 1.96 1.98 11.6M
2025-02-18 1.97 1.99 1.96 1.96 19.2M
2025-02-17 2.00 2.01 1.97 1.98 29.0M
2025-02-14 2.01 2.02 1.99 2.00 20.0M
2025-02-13 2.00 2.04 1.99 2.01 26.0M
2025-02-12 1.99 2.02 1.98 2.01 24.4M
2025-02-11 2.01 2.02 1.98 1.99 27.6M
2025-02-10 2.06 2.07 1.98 2.02 50.8M
2025-02-07 2.05 2.09 2.05 2.07 32.0M
2025-02-06 2.05 2.07 2.04 2.06 19.1M
2025-02-05 2.08 2.08 2.05 2.05 15.2M
2025-01-27 2.07 2.08 2.04 2.06 19.0M
2025-01-24 2.03 2.06 2.02 2.05 21.5M
2025-01-23 2.05 2.08 2.02 2.03 25.5M
2025-01-22 2.07 2.07 2.03 2.03 27.1M
2025-01-21 2.12 2.15 2.07 2.09 50.6M
2025-01-20 2.02 2.09 2.00 2.05 30.5M
2025-01-17 1.97 2.03 1.97 2.01 24.1M
2025-01-16 1.96 2.00 1.95 1.98 22.3M
2025-01-15 1.96 1.97 1.94 1.95 16.2M
2025-01-14 1.90 1.97 1.90 1.97 28.2M
2025-01-13 1.89 1.91 1.87 1.90 18.5M
2025-01-10 1.95 1.96 1.90 1.91 23.2M
2025-01-09 1.96 1.97 1.94 1.95 17.8M
2025-01-08 1.96 1.98 1.92 1.96 27.1M
2025-01-07 1.92 1.94 1.91 1.94 18.4M
2025-01-06 1.97 1.99 1.90 1.92 41.8M
2025-01-03 2.05 2.05 1.97 1.99 38.7M
2025-01-02 2.06 2.12 2.04 2.06 40.1M