ST易购(002024)股票行情
ST易购(002024)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 1.90 | 1.89 | -0.01 | -0.53% | 1.89 | 1.91 | 92657 | 1756.17 | 0.10% |
| 2025-07-31 | 1.92 | 1.90 | -0.02 | -1.04% | 1.89 | 1.93 | 194961 | 3718.41 | 0.21% |
| 2025-07-30 | 1.93 | 1.92 | 0.00 | 0.00% | 1.92 | 1.94 | 113890 | 2193.64 | 0.12% |
| 2025-07-29 | 1.92 | 1.92 | 0.00 | 0.00% | 1.92 | 1.94 | 106072 | 2042.29 | 0.12% |
| 2025-07-28 | 1.94 | 1.92 | -0.01 | -0.52% | 1.92 | 1.94 | 90643 | 1747.12 | 0.10% |
| 2025-07-25 | 1.95 | 1.93 | -0.02 | -1.03% | 1.93 | 1.95 | 126926 | 2458.42 | 0.14% |
| 2025-07-24 | 1.93 | 1.95 | 0.02 | 1.04% | 1.92 | 1.96 | 208473 | 4044.45 | 0.23% |
| 2025-07-23 | 1.92 | 1.93 | 0.00 | 0.00% | 1.92 | 1.94 | 157656 | 3040.41 | 0.17% |
| 2025-07-22 | 1.92 | 1.93 | 0.01 | 0.52% | 1.91 | 1.93 | 110153 | 2117.05 | 0.12% |
| 2025-07-21 | 1.92 | 1.92 | 0.00 | 0.00% | 1.91 | 1.93 | 96699 | 1858.25 | 0.11% |
| 2025-07-18 | 1.92 | 1.92 | 0.00 | 0.00% | 1.91 | 1.93 | 75186 | 1444.31 | 0.08% |
| 2025-07-17 | 1.92 | 1.92 | 0.00 | 0.00% | 1.91 | 1.93 | 91324 | 1754.00 | 0.10% |
| 2025-07-16 | 1.91 | 1.92 | 0.00 | 0.00% | 1.91 | 1.93 | 128135 | 2458.08 | 0.14% |
| 2025-07-15 | 1.94 | 1.92 | -0.04 | -2.04% | 1.91 | 1.94 | 241982 | 4660.64 | 0.26% |
| 2025-07-14 | 1.97 | 1.96 | -0.01 | -0.51% | 1.94 | 1.97 | 189656 | 3709.32 | 0.21% |
| 2025-07-11 | 1.96 | 1.97 | 0.02 | 1.03% | 1.95 | 1.99 | 222462 | 4373.31 | 0.24% |
| 2025-07-10 | 1.95 | 1.95 | 0.01 | 0.52% | 1.94 | 1.96 | 155599 | 3035.28 | 0.17% |
| 2025-07-09 | 1.94 | 1.94 | 0.00 | 0.00% | 1.94 | 1.96 | 138171 | 2690.60 | 0.15% |
| 2025-07-08 | 1.94 | 1.94 | -0.01 | -0.51% | 1.93 | 1.95 | 159562 | 3095.83 | 0.17% |
| 2025-07-07 | 1.94 | 1.95 | 0.02 | 1.04% | 1.93 | 1.96 | 163516 | 3185.09 | 0.18% |
| 2025-07-04 | 1.95 | 1.93 | -0.02 | -1.03% | 1.93 | 1.95 | 161090 | 3124.04 | 0.18% |
| 2025-07-03 | 1.96 | 1.95 | -0.01 | -0.51% | 1.94 | 1.97 | 152204 | 2966.37 | 0.17% |
| 2025-07-02 | 1.96 | 1.96 | 0.00 | 0.00% | 1.95 | 1.98 | 205851 | 4043.41 | 0.22% |
| 2025-07-01 | 1.99 | 1.96 | -0.04 | -2.00% | 1.94 | 1.99 | 368382 | 7231.83 | 0.40% |
| 2025-06-30 | 1.91 | 2.00 | 0.09 | 4.71% | 1.91 | 2.01 | 598624 | 11857.28 | 0.65% |
| 2025-06-27 | 1.89 | 1.91 | 0.02 | 1.06% | 1.88 | 1.91 | 198018 | 3761.02 | 0.22% |
| 2025-06-26 | 1.88 | 1.89 | 0.01 | 0.53% | 1.87 | 1.91 | 216630 | 4096.21 | 0.24% |
| 2025-06-25 | 1.88 | 1.88 | 0.00 | 0.00% | 1.86 | 1.89 | 159514 | 2989.68 | 0.17% |
| 2025-06-24 | 1.86 | 1.88 | 0.02 | 1.08% | 1.86 | 1.89 | 130135 | 2441.82 | 0.14% |
| 2025-06-23 | 1.84 | 1.86 | -0.01 | -0.53% | 1.83 | 1.88 | 172812 | 3202.50 | 0.19% |
| 2025-06-20 | 1.87 | 1.87 | 0.04 | 2.19% | 1.85 | 1.90 | 215051 | 4039.77 | 0.23% |
| 2025-06-19 | 1.85 | 1.83 | -0.02 | -1.08% | 1.83 | 1.86 | 146902 | 2703.89 | 0.16% |
| 2025-06-18 | 1.87 | 1.85 | -0.02 | -1.07% | 1.85 | 1.88 | 104332 | 1939.35 | 0.11% |
| 2025-06-17 | 1.89 | 1.87 | -0.03 | -1.58% | 1.86 | 1.89 | 192098 | 3596.53 | 0.21% |
| 2025-06-16 | 1.86 | 1.90 | 0.06 | 3.26% | 1.86 | 1.92 | 330118 | 6253.83 | 0.36% |
| 2025-06-13 | 1.86 | 1.84 | -0.02 | -1.08% | 1.83 | 1.86 | 141922 | 2619.26 | 0.15% |
| 2025-06-12 | 1.86 | 1.86 | 0.00 | 0.00% | 1.85 | 1.87 | 83536 | 1552.95 | 0.09% |
| 2025-06-11 | 1.85 | 1.86 | 0.01 | 0.54% | 1.85 | 1.87 | 136391 | 2535.12 | 0.15% |
| 2025-06-10 | 1.86 | 1.85 | -0.01 | -0.54% | 1.85 | 1.87 | 125825 | 2336.06 | 0.14% |
| 2025-06-09 | 1.86 | 1.86 | 0.00 | 0.00% | 1.85 | 1.87 | 119497 | 2224.03 | 0.13% |
| 2025-06-06 | 1.87 | 1.86 | -0.01 | -0.53% | 1.86 | 1.88 | 68749 | 1280.94 | 0.07% |
| 2025-06-05 | 1.86 | 1.87 | 0.01 | 0.54% | 1.85 | 1.88 | 134506 | 2509.28 | 0.15% |
| 2025-06-04 | 1.85 | 1.86 | 0.01 | 0.54% | 1.84 | 1.88 | 127626 | 2377.00 | 0.14% |
| 2025-06-03 | 1.85 | 1.85 | -0.01 | -0.54% | 1.84 | 1.86 | 91032 | 1685.53 | 0.10% |
| 2025-05-30 | 1.87 | 1.86 | -0.01 | -0.53% | 1.85 | 1.87 | 114803 | 2131.09 | 0.12% |
| 2025-05-29 | 1.87 | 1.87 | 0.00 | 0.00% | 1.85 | 1.88 | 104229 | 1947.27 | 0.11% |
| 2025-05-28 | 1.87 | 1.87 | 0.00 | 0.00% | 1.86 | 1.88 | 94784 | 1768.29 | 0.10% |
| 2025-05-27 | 1.88 | 1.87 | -0.02 | -1.06% | 1.86 | 1.89 | 195441 | 3656.97 | 0.21% |
| 2025-05-26 | 1.89 | 1.89 | 0.00 | 0.00% | 1.88 | 1.90 | 120154 | 2265.83 | 0.13% |
| 2025-05-23 | 1.91 | 1.89 | -0.02 | -1.05% | 1.88 | 1.91 | 188081 | 3567.44 | 0.20% |
| 2025-05-22 | 1.90 | 1.91 | 0.01 | 0.53% | 1.89 | 1.95 | 239379 | 4602.04 | 0.26% |
| 2025-05-21 | 1.91 | 1.90 | -0.01 | -0.52% | 1.89 | 1.91 | 119872 | 2279.49 | 0.13% |
| 2025-05-20 | 1.91 | 1.91 | 0.00 | 0.00% | 1.90 | 1.93 | 159979 | 3061.56 | 0.17% |
| 2025-05-19 | 1.89 | 1.91 | 0.02 | 1.06% | 1.89 | 1.92 | 178306 | 3400.74 | 0.19% |
| 2025-05-16 | 1.89 | 1.89 | 0.00 | 0.00% | 1.88 | 1.89 | 89655 | 1689.53 | 0.10% |
| 2025-05-15 | 1.90 | 1.89 | -0.01 | -0.53% | 1.89 | 1.91 | 103093 | 1952.29 | 0.11% |
| 2025-05-14 | 1.91 | 1.90 | -0.01 | -0.52% | 1.89 | 1.92 | 174548 | 3318.61 | 0.19% |
| 2025-05-13 | 1.92 | 1.91 | 0.01 | 0.53% | 1.91 | 1.95 | 223747 | 4306.76 | 0.24% |
| 2025-05-12 | 1.90 | 1.90 | 0.01 | 0.53% | 1.89 | 1.91 | 144126 | 2738.68 | 0.16% |
| 2025-05-09 | 1.90 | 1.89 | -0.01 | -0.53% | 1.89 | 1.91 | 119054 | 2254.98 | 0.13% |
| 2025-05-08 | 1.90 | 1.90 | -0.01 | -0.52% | 1.89 | 1.91 | 120343 | 2287.92 | 0.13% |
| 2025-05-07 | 1.92 | 1.91 | 0.00 | 0.00% | 1.89 | 1.92 | 166950 | 3180.01 | 0.18% |
| 2025-05-06 | 1.91 | 1.91 | 0.01 | 0.53% | 1.89 | 1.92 | 207028 | 3933.96 | 0.23% |
| 2025-04-30 | 1.91 | 1.90 | -0.06 | -3.06% | 1.89 | 1.93 | 307785 | 5873.15 | 0.33% |
| 2025-04-29 | 1.94 | 1.96 | 0.02 | 1.03% | 1.92 | 1.97 | 297504 | 5798.70 | 0.32% |
| 2025-04-28 | 1.90 | 1.94 | 0.04 | 2.11% | 1.89 | 1.98 | 351052 | 6824.81 | 0.38% |
| 2025-04-25 | 1.87 | 1.90 | 0.03 | 1.60% | 1.87 | 1.92 | 183090 | 3470.37 | 0.20% |
| 2025-04-24 | 1.90 | 1.87 | -0.03 | -1.58% | 1.86 | 1.91 | 175762 | 3308.61 | 0.19% |
| 2025-04-23 | 1.91 | 1.90 | 0.00 | 0.00% | 1.88 | 1.91 | 174346 | 3308.41 | 0.19% |
| 2025-04-22 | 1.92 | 1.90 | -0.02 | -1.04% | 1.89 | 1.93 | 217682 | 4145.49 | 0.24% |
| 2025-04-21 | 1.91 | 1.92 | 0.01 | 0.52% | 1.90 | 1.94 | 214965 | 4136.20 | 0.23% |
| 2025-04-18 | 1.89 | 1.91 | 0.03 | 1.60% | 1.87 | 1.92 | 252629 | 4781.62 | 0.27% |
| 2025-04-17 | 1.88 | 1.88 | -0.01 | -0.53% | 1.86 | 1.90 | 173288 | 3269.18 | 0.19% |
| 2025-04-16 | 1.89 | 1.89 | 0.00 | 0.00% | 1.87 | 1.93 | 255796 | 4835.41 | 0.28% |
| 2025-04-15 | 1.89 | 1.89 | -0.02 | -1.05% | 1.87 | 1.90 | 245461 | 4626.07 | 0.27% |
| 2025-04-14 | 1.85 | 1.91 | 0.08 | 4.37% | 1.84 | 1.92 | 398072 | 7516.42 | 0.43% |
| 2025-04-11 | 1.80 | 1.83 | 0.01 | 0.55% | 1.79 | 1.85 | 225891 | 4123.98 | 0.25% |
| 2025-04-10 | 1.81 | 1.82 | 0.04 | 2.25% | 1.78 | 1.86 | 443988 | 8111.00 | 0.48% |
| 2025-04-09 | 1.75 | 1.78 | 0.02 | 1.14% | 1.67 | 1.79 | 491731 | 8497.71 | 0.53% |
| 2025-04-08 | 1.76 | 1.76 | -0.04 | -2.22% | 1.73 | 1.79 | 463205 | 8181.29 | 0.50% |
深证大盘股票行情在线 K线走势图
