致敬每一个财富自由的梦想,祝大家早日进化为游资

*ST大立 (002214) 历史交易数据 从 2025-04-24 到 2025-08-02 所有交易日 交易数据
日期 今开 现价 涨跌 涨幅 最低 最高 成交量 成交额 换手率
2025-08-01 10.07 10.22 0.18 1.79% 10.07 10.36 33138 3391 0.69%
2025-07-31 10.18 10.04 -0.08 -0.79% 9.99 10.20 29241 2948 0.61%
2025-07-30 10.23 10.12 -0.02 -0.20% 10.07 10.23 17185 1739 0.36%
2025-07-29 10.20 10.14 -0.04 -0.39% 10.03 10.20 26254 2653 0.55%
2025-07-28 10.26 10.18 -0.16 -1.55% 10.10 10.36 35706 3655 0.75%
2025-07-25 10.28 10.34 0.06 0.58% 10.18 10.36 27330 2805 0.57%
2025-07-24 10.12 10.28 0.18 1.78% 10.12 10.28 29482 3001 0.62%
2025-07-23 10.32 10.10 -0.22 -2.13% 10.10 10.33 39555 4034 0.83%
2025-07-22 10.33 10.32 -0.01 -0.10% 10.30 10.40 27232 2812 0.57%
2025-07-21 10.30 10.33 -0.02 -0.19% 10.29 10.41 25669 2647 0.54%
2025-07-18 10.34 10.35 -0.03 -0.29% 10.31 10.40 23320 2410 0.49%
2025-07-17 10.42 10.38 -0.05 -0.48% 10.33 10.45 22426 2327 0.47%
2025-07-16 10.35 10.43 0.04 0.38% 10.34 10.45 24099 2500 0.50%
2025-07-15 10.74 10.39 -0.36 -3.35% 10.27 10.74 59371 6170 1.24%
2025-07-14 10.75 10.75 -0.06 -0.56% 10.72 10.85 23857 2567 0.50%
2025-07-11 10.86 10.81 0.03 0.28% 10.71 10.88 26616 2871 0.56%
2025-07-10 10.50 10.78 0.28 2.67% 10.45 10.80 41005 4341 0.86%
2025-07-09 10.48 10.50 0.05 0.48% 10.44 10.64 20953 2206 0.44%
2025-07-08 10.53 10.45 0.05 0.48% 10.36 10.53 16544 1725 0.35%
2025-07-07 10.40 10.40 0.04 0.39% 10.37 10.60 24791 2601 0.52%
2025-07-04 10.46 10.36 -0.10 -0.96% 10.32 10.50 27060 2812 0.56%
2025-07-03 10.36 10.46 0.14 1.36% 10.27 10.46 27609 2862 0.58%
2025-07-02 10.51 10.32 -0.18 -1.71% 10.22 10.55 37828 3922 0.79%
2025-07-01 10.74 10.50 -0.24 -2.23% 10.48 10.74 51577 5456 1.08%
2025-06-30 10.88 10.74 -0.01 -0.09% 10.72 11.11 63398 6892 1.32%
2025-06-27 10.75 10.75 0.01 0.09% 10.69 10.84 20734 2227 0.43%
2025-06-26 10.82 10.74 -0.08 -0.74% 10.68 10.87 29497 3175 0.62%
2025-06-25 10.90 10.82 -0.01 -0.09% 10.72 10.91 33316 3599 0.70%
2025-06-24 10.58 10.83 0.29 2.75% 10.50 10.83 38110 4086 0.80%
2025-06-23 10.43 10.54 0.14 1.35% 10.37 10.58 27289 2853 0.57%
2025-06-20 10.59 10.40 -0.18 -1.70% 10.40 10.73 32107 3374 0.67%
2025-06-19 10.73 10.58 -0.07 -0.66% 10.37 10.73 39730 4194 0.83%
2025-06-18 10.62 10.65 -0.06 -0.56% 10.62 10.79 22346 2386 0.47%
2025-06-17 11.03 10.71 -0.18 -1.65% 10.52 11.03 67518 7206 1.41%
2025-06-16 10.81 10.89 0.08 0.74% 10.81 11.06 47880 5240 1.00%
2025-06-13 10.85 10.81 -0.02 -0.18% 10.70 11.06 57401 6233 1.20%
2025-06-12 10.82 10.83 -0.02 -0.18% 10.71 10.98 53059 5758 1.11%
2025-06-11 10.45 10.85 0.48 4.63% 10.42 10.88 87402 9381 1.82%
2025-06-10 10.30 10.37 0.13 1.27% 10.12 10.45 66431 6836 1.39%
2025-06-09 9.79 10.24 0.49 5.03% 9.77 10.24 65676 6623 1.37%
2025-06-06 9.81 9.75 0.06 0.62% 9.65 9.81 22377 2172 0.47%
2025-06-05 9.68 9.69 0.12 1.25% 9.56 9.87 45337 4405 0.95%
2025-06-04 9.68 9.57 -0.05 -0.52% 9.54 9.68 34408 3300 0.72%
2025-06-03 9.39 9.62 0.23 2.45% 9.39 9.64 50752 4857 1.06%
2025-05-30 9.25 9.39 0.13 1.40% 9.19 9.60 42438 3971 0.89%
2025-05-29 9.18 9.26 0.08 0.87% 9.16 9.31 32324 2987 0.67%
2025-05-28 9.35 9.18 -0.11 -1.18% 9.11 9.35 32353 2971 0.68%
2025-05-27 9.24 9.29 0.05 0.54% 9.22 9.39 19848 1849 0.41%
2025-05-26 9.40 9.24 -0.06 -0.65% 9.19 9.40 40990 3786 0.86%
2025-05-23 9.55 9.30 -0.21 -2.21% 9.29 9.58 39215 3698 0.82%
2025-05-22 9.70 9.51 -0.09 -0.94% 9.47 9.84 68289 6601 1.43%
2025-05-21 9.23 9.60 0.33 3.56% 9.20 9.71 56119 5327 1.17%
2025-05-20 9.40 9.27 -0.13 -1.38% 9.22 9.40 41350 3834 0.86%
2025-05-19 9.49 9.40 0.06 0.64% 9.34 9.55 44368 4176 0.93%
2025-05-16 9.40 9.34 -0.15 -1.58% 9.21 9.49 64254 5991 1.34%
2025-05-15 9.35 9.49 0.32 3.49% 9.21 9.63 115828 10993 2.42%
2025-05-14 9.37 9.17 -0.22 -2.34% 9.15 9.58 100017 9307 2.09%
2025-05-13 9.56 9.39 0.10 1.08% 9.39 9.75 208132 19961 4.34%
2025-05-12 9.02 9.29 0.44 4.97% 8.89 9.29 90181 8230 1.88%
2025-05-09 8.43 8.85 0.42 4.98% 8.43 8.85 115420 10163 2.41%
2025-05-08 8.23 8.43 0.13 1.57% 8.21 8.47 116479 9700 2.43%
2025-05-07 8.06 8.30 0.34 4.27% 8.02 8.36 152240 12519 3.18%
2025-05-06 8.08 7.96 -0.03 -0.38% 7.95 8.25 125529 10073 2.62%
2025-04-30 8.18 7.99 -0.22 -2.68% 7.82 8.30 272840 21945 5.70%
2025-04-29 8.21 8.21 -0.43 -4.98% 8.21 8.21 115625 9492 2.41%
2025-04-25 7.85 8.64 0.79 10.06% 7.80 8.64 240694 20142 5.02%
2025-04-24 7.97 7.85 -0.11 -1.38% 7.82 8.12 95583 7579 2.00%