苏宁易购

002024
🏛️ 中国 →
1.73
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 4.11 4.12 4.08 4.12 19.4M
2021-12-30 4.08 4.13 4.08 4.11 16.2M
2021-12-29 4.12 4.13 4.07 4.08 22.8M
2021-12-28 4.15 4.20 4.11 4.13 25.7M
2021-12-27 4.17 4.20 4.11 4.14 25.8M
2021-12-24 4.11 4.22 4.05 4.19 46.1M
2021-12-23 4.22 4.23 4.09 4.11 46.4M
2021-12-22 4.14 4.28 4.12 4.23 65.5M
2021-12-21 4.04 4.15 4.04 4.14 45.7M
2021-12-20 4.03 4.08 4.01 4.05 29.1M
2021-12-17 4.01 4.04 4.01 4.04 20.2M
2021-12-16 4.02 4.04 3.99 4.03 18.7M
2021-12-15 4.01 4.05 4.00 4.02 20.7M
2021-12-14 4.01 4.02 3.97 4.01 23.8M
2021-12-13 4.06 4.10 4.02 4.03 28.4M
2021-12-10 4.06 4.08 4.02 4.06 32.8M
2021-12-09 3.97 4.08 3.96 4.07 51.1M
2021-12-08 3.98 3.99 3.94 3.97 19.3M
2021-12-07 3.93 3.98 3.91 3.98 27.1M
2021-12-06 3.93 3.99 3.92 3.92 24.0M
2021-12-03 3.95 3.98 3.92 3.95 20.3M
2021-12-02 3.97 3.97 3.92 3.95 26.3M
2021-12-01 3.85 4.01 3.84 3.95 47.1M
2021-11-30 3.86 3.90 3.83 3.85 43.6M
2021-11-29 3.88 3.92 3.85 3.87 32.4M
2021-11-26 4.02 4.03 3.93 3.94 46.2M
2021-11-25 4.05 4.06 4.02 4.02 17.3M
2021-11-24 4.05 4.09 4.01 4.05 24.6M
2021-11-23 4.02 4.07 4.01 4.05 24.1M
2021-11-22 4.05 4.07 4.00 4.03 26.8M
2021-11-19 4.01 4.08 3.98 4.07 34.5M
2021-11-18 4.32 4.32 4.03 4.06 102.4M
2021-11-17 4.34 4.36 4.31 4.32 29.3M
2021-11-16 4.45 4.47 4.35 4.37 33.5M
2021-11-15 4.35 4.47 4.34 4.45 35.3M
2021-11-12 4.40 4.46 4.31 4.37 35.3M
2021-11-11 4.33 4.44 4.32 4.41 31.1M
2021-11-10 4.42 4.42 4.31 4.35 29.4M
2021-11-09 4.43 4.44 4.38 4.42 17.9M
2021-11-08 4.47 4.48 4.40 4.42 20.7M
2021-11-05 4.43 4.51 4.41 4.47 23.2M
2021-11-04 4.44 4.45 4.40 4.44 18.0M
2021-11-03 4.44 4.48 4.39 4.43 20.5M
2021-11-02 4.52 4.58 4.39 4.45 29.2M
2021-11-01 4.47 4.65 4.45 4.51 35.2M
2021-10-29 4.31 4.54 4.31 4.47 34.4M
2021-10-28 4.49 4.49 4.31 4.34 36.8M
2021-10-27 4.68 4.69 4.48 4.50 29.3M
2021-10-26 4.71 4.72 4.66 4.68 15.4M
2021-10-25 4.79 4.79 4.69 4.70 19.4M
2021-10-22 4.71 4.84 4.71 4.81 25.0M
2021-10-21 4.74 4.75 4.69 4.72 14.0M
2021-10-20 4.74 4.75 4.70 4.73 12.9M
2021-10-19 4.70 4.76 4.68 4.75 16.1M
2021-10-18 4.76 4.76 4.66 4.71 23.9M
2021-10-15 4.88 4.89 4.75 4.78 47.1M
2021-10-14 5.01 5.01 4.97 4.98 15.9M
2021-10-13 5.05 5.06 4.98 5.00 20.6M
2021-10-12 5.11 5.11 5.01 5.04 19.3M
2021-10-11 5.15 5.18 5.11 5.12 16.4M
2021-10-08 5.01 5.17 5.01 5.14 27.7M
2021-09-30 4.98 4.99 4.94 4.99 16.0M
2021-09-29 5.06 5.06 4.96 4.97 26.4M
2021-09-28 5.12 5.13 5.06 5.08 20.5M
2021-09-27 5.16 5.19 5.10 5.12 26.2M
2021-09-24 5.19 5.21 5.16 5.18 19.8M
2021-09-23 5.21 5.26 5.17 5.19 26.1M
2021-09-22 5.22 5.23 5.16 5.18 26.2M
2021-09-17 5.29 5.30 5.23 5.27 19.2M
2021-09-16 5.28 5.34 5.24 5.29 27.0M
2021-09-15 5.30 5.32 5.27 5.29 21.9M
2021-09-14 5.45 5.47 5.29 5.32 30.5M
2021-09-13 5.45 5.48 5.40 5.44 25.5M
2021-09-10 5.55 5.61 5.42 5.45 44.2M
2021-09-09 5.56 5.60 5.52 5.55 21.5M
2021-09-08 5.45 5.64 5.42 5.58 42.4M
2021-09-07 5.42 5.47 5.39 5.45 26.2M
2021-09-06 5.39 5.48 5.39 5.42 22.4M
2021-09-03 5.34 5.47 5.34 5.40 25.4M
2021-09-02 5.33 5.37 5.31 5.35 21.8M
2021-09-01 5.26 5.35 5.24 5.33 25.1M
2021-08-31 5.25 5.28 5.23 5.28 21.0M
2021-08-30 5.29 5.32 5.26 5.26 19.0M
2021-08-27 5.27 5.32 5.25 5.30 23.0M
2021-08-26 5.29 5.32 5.26 5.27 20.8M
2021-08-25 5.35 5.37 5.29 5.31 20.8M
2021-08-24 5.32 5.37 5.27 5.31 18.8M
2021-08-23 5.28 5.32 5.28 5.31 16.2M
2021-08-20 5.38 5.39 5.29 5.32 25.5M
2021-08-19 5.46 5.64 5.41 5.43 33.6M
2021-08-18 5.43 5.45 5.37 5.40 20.3M
2021-08-17 5.51 5.52 5.42 5.43 20.3M
2021-08-16 5.50 5.54 5.49 5.51 17.9M
2021-08-13 5.55 5.55 5.48 5.51 18.6M
2021-08-12 5.57 5.59 5.51 5.53 20.6M
2021-08-11 5.51 5.67 5.50 5.54 25.3M
2021-08-10 5.50 5.54 5.47 5.53 19.2M
2021-08-09 5.46 5.55 5.44 5.50 23.0M
2021-08-06 5.61 5.61 5.46 5.48 26.3M
2021-08-05 5.71 5.76 5.60 5.61 22.9M
2021-08-04 5.76 5.81 5.68 5.71 32.8M
2021-08-03 5.75 6.05 5.73 5.85 41.2M
2021-08-02 5.70 5.90 5.60 5.79 42.7M
2021-07-30 6.03 6.15 5.80 5.90 76.3M
2021-07-29 5.30 5.80 5.26 5.80 56.8M
2021-07-28 5.49 5.50 5.22 5.27 40.6M
2021-07-27 5.65 5.69 5.44 5.51 31.1M
2021-07-26 5.90 5.91 5.66 5.67 32.7M
2021-07-23 6.00 6.02 5.91 5.91 17.1M
2021-07-22 5.91 6.03 5.85 5.99 24.2M
2021-07-21 5.90 5.96 5.89 5.91 18.3M
2021-07-20 5.88 5.93 5.83 5.90 18.3M
2021-07-19 6.04 6.06 5.86 5.91 31.7M
2021-07-16 6.11 6.14 6.02 6.04 26.3M
2021-07-15 6.15 6.25 6.06 6.15 26.9M
2021-07-14 6.24 6.29 6.12 6.19 36.7M
2021-07-13 6.28 6.44 6.23 6.25 51.0M
2021-07-12 6.17 6.24 6.04 6.17 53.9M
2021-07-09 6.08 6.29 5.93 6.22 80.1M
2021-07-08 6.23 6.33 6.12 6.14 95.4M
2021-07-07 6.34 6.74 6.22 6.43 170.9M
2021-07-06 6.15 6.15 5.72 6.15 102.2M
2021-06-15 5.93 5.93 5.59 5.59 119.8M
2021-06-11 6.36 6.37 6.17 6.21 55.1M
2021-06-10 6.51 6.54 6.33 6.40 47.7M
2021-06-09 6.63 6.65 6.52 6.54 28.8M
2021-06-08 6.58 6.69 6.56 6.65 21.2M
2021-06-07 6.64 6.65 6.57 6.59 21.6M
2021-06-04 6.71 6.71 6.63 6.65 25.4M
2021-06-03 6.78 6.81 6.70 6.71 19.4M
2021-06-02 6.80 6.81 6.72 6.73 21.4M
2021-06-01 6.80 6.88 6.76 6.80 28.0M
2021-05-31 6.85 6.85 6.78 6.80 14.8M
2021-05-28 6.87 6.88 6.82 6.85 14.2M
2021-05-27 6.87 6.89 6.81 6.89 26.0M
2021-05-26 6.80 6.97 6.80 6.87 22.8M
2021-05-25 6.71 6.83 6.68 6.81 22.6M
2021-05-24 6.72 6.75 6.70 6.73 10.8M
2021-05-21 6.74 6.78 6.73 6.73 12.0M
2021-05-20 6.75 6.78 6.69 6.74 16.7M
2021-05-19 6.81 6.81 6.74 6.75 11.8M
2021-05-18 6.81 6.83 6.74 6.81 12.1M
2021-05-17 6.85 6.88 6.81 6.82 18.6M
2021-05-14 6.80 6.86 6.77 6.86 18.0M
2021-05-13 6.75 6.83 6.73 6.78 14.6M
2021-05-12 6.75 6.84 6.72 6.83 13.6M
2021-05-11 6.77 6.78 6.68 6.77 12.9M
2021-05-10 6.76 6.80 6.70 6.73 14.5M
2021-05-07 6.83 6.87 6.73 6.76 23.4M
2021-05-06 6.67 6.72 6.64 6.68 18.0M
2021-04-30 6.86 6.90 6.57 6.66 53.4M
2021-04-29 6.87 6.92 6.85 6.90 19.6M
2021-04-28 6.89 6.91 6.85 6.89 11.4M
2021-04-27 6.86 6.93 6.84 6.88 13.4M
2021-04-26 6.96 6.97 6.87 6.88 20.6M
2021-04-23 7.03 7.03 6.93 6.97 12.4M
2021-04-22 7.10 7.11 7.01 7.04 14.3M
2021-04-21 7.09 7.13 7.04 7.06 10.9M
2021-04-20 7.17 7.19 7.10 7.10 15.2M
2021-04-19 7.19 7.19 7.11 7.18 21.4M
2021-04-16 7.04 7.20 7.03 7.16 23.3M
2021-04-15 7.16 7.20 7.04 7.05 18.2M
2021-04-14 6.88 7.20 6.86 7.07 26.6M
2021-04-13 7.02 7.03 6.87 6.89 14.0M
2021-04-12 7.07 7.07 6.97 6.98 25.0M
2021-04-09 6.87 7.22 6.84 7.18 40.5M
2021-04-08 6.91 6.96 6.88 6.88 14.9M
2021-04-07 6.96 6.96 6.88 6.94 13.8M
2021-04-06 6.95 7.00 6.91 6.97 12.6M
2021-04-02 6.94 6.99 6.91 6.95 10.3M
2021-04-01 6.89 6.95 6.85 6.94 13.6M
2021-03-31 6.84 6.93 6.83 6.88 13.7M
2021-03-30 6.97 6.97 6.82 6.83 24.3M
2021-03-29 7.07 7.07 6.96 6.98 23.6M
2021-03-26 7.05 7.09 7.02 7.08 14.2M
2021-03-25 7.07 7.11 7.05 7.06 12.3M
2021-03-24 7.16 7.16 7.10 7.10 13.7M
2021-03-23 7.14 7.19 7.10 7.19 19.6M
2021-03-22 7.11 7.16 7.09 7.16 17.2M
2021-03-19 7.20 7.20 7.09 7.10 21.6M
2021-03-18 7.30 7.30 7.19 7.23 25.6M
2021-03-17 7.26 7.32 7.25 7.28 17.8M
2021-03-16 7.30 7.35 7.27 7.28 18.9M
2021-03-15 7.30 7.39 7.28 7.32 20.2M
2021-03-12 7.31 7.44 7.23 7.36 27.4M
2021-03-11 7.29 7.34 7.25 7.31 22.7M
2021-03-10 7.47 7.49 7.29 7.30 34.2M
2021-03-09 7.40 7.58 7.18 7.43 56.6M
2021-03-08 7.40 7.54 7.36 7.43 51.3M
2021-03-05 7.30 7.56 7.29 7.36 42.3M
2021-03-04 7.49 7.49 7.35 7.35 50.2M
2021-03-03 7.71 7.73 7.43 7.56 79.9M
2021-03-02 8.08 8.22 7.81 7.82 167.0M
2021-03-01 7.70 7.70 7.70 7.70 21.7M
2021-02-24 7.02 7.08 6.92 7.00 25.1M
2021-02-23 7.14 7.17 7.00 7.02 32.2M
2021-02-22 7.23 7.29 7.15 7.20 45.9M
2021-02-19 6.89 7.31 6.86 7.22 56.1M
2021-02-18 6.81 6.92 6.79 6.89 35.0M
2021-02-10 6.74 6.76 6.67 6.72 19.6M
2021-02-09 6.55 6.84 6.46 6.75 31.2M
2021-02-08 6.68 6.72 6.52 6.55 26.2M
2021-02-05 6.69 6.84 6.67 6.68 19.8M
2021-02-04 6.84 6.85 6.60 6.69 28.5M
2021-02-03 6.95 6.95 6.72 6.80 30.8M
2021-02-02 6.65 7.16 6.63 6.99 56.9M
2021-02-01 6.53 6.73 6.50 6.61 35.0M
2021-01-29 6.94 6.98 6.46 6.61 71.6M
2021-01-28 7.00 7.05 6.92 6.93 38.4M
2021-01-27 7.08 7.14 7.03 7.08 16.8M
2021-01-26 7.06 7.12 6.97 7.08 24.2M
2021-01-25 7.33 7.33 7.06 7.06 52.1M
2021-01-22 7.50 7.50 7.33 7.34 34.8M
2021-01-21 7.42 7.54 7.42 7.45 28.3M
2021-01-20 7.58 7.61 7.43 7.45 34.0M
2021-01-19 7.45 7.65 7.39 7.57 42.4M
2021-01-18 7.48 7.53 7.41 7.45 28.1M
2021-01-15 7.50 7.58 7.48 7.51 27.4M
2021-01-14 7.49 7.58 7.43 7.50 31.6M
2021-01-13 7.44 7.58 7.33 7.50 36.4M
2021-01-12 7.46 7.50 7.38 7.44 24.6M
2021-01-11 7.59 7.63 7.40 7.46 27.8M
2021-01-08 7.39 7.66 7.34 7.61 39.2M
2021-01-07 7.57 7.58 7.37 7.43 30.5M
2021-01-06 7.66 7.73 7.55 7.58 27.5M
2021-01-05 7.63 7.63 7.50 7.58 33.5M
2021-01-04 7.74 7.74 7.59 7.65 23.5M