挖金客 (301380) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-25	28.65	27.29	-1.36	-4.75%	27.20	28.65	22251	6129	2.76%
2026-06-24	29.29	28.65	-0.79	-2.68%	28.07	29.47	20483	5838	2.54%
2026-06-23	30.00	29.44	-0.93	-3.06%	29.20	30.35	22732	6782	2.82%
2026-06-22	28.81	30.37	1.35	4.65%	27.89	31.00	34179	10055	4.23%
2026-06-18	29.58	29.02	0.02	0.07%	28.64	29.58	11759	3420	1.46%
2026-06-17	29.58	29.00	-0.68	-2.29%	28.84	29.58	13738	3987	1.70%
2026-06-16	29.49	29.68	0.03	0.10%	28.92	29.86	11040	3249	1.37%
2026-06-15	29.90	29.65	0.29	0.99%	29.22	30.14	12892	3819	1.60%
2026-06-12	29.10	29.36	0.47	1.63%	28.52	29.63	15094	4409	1.87%
2026-06-11	29.80	28.89	-1.06	-3.54%	28.37	30.23	15340	4432	1.90%
2026-06-10	30.63	29.95	-0.83	-2.70%	29.40	30.82	13232	3974	1.64%
2026-06-09	30.60	30.78	0.64	2.12%	29.86	31.36	13668	4201	1.69%
2026-06-08	30.50	30.14	-1.09	-3.49%	29.69	31.09	17378	5273	2.15%
2026-06-05	30.95	31.23	0.24	0.77%	30.51	31.77	16894	5274	2.09%
2026-06-04	30.88	30.99	-0.37	-1.18%	30.54	31.29	18805	5800	2.33%
2026-06-03	33.50	31.36	-1.25	-3.83%	31.09	33.60	32778	10504	4.06%
2026-06-02	32.16	32.61	0.49	1.53%	30.98	33.18	29606	9549	3.67%
2026-06-01	30.68	32.12	1.45	4.73%	30.55	32.58	25491	8161	3.16%
2026-05-29	31.96	30.67	-1.23	-3.86%	30.46	32.16	18539	5754	2.30%
2026-05-28	32.00	31.90	0.11	0.35%	30.83	32.24	20438	6453	2.53%
2026-05-27	33.31	31.99	-1.61	-4.79%	31.80	33.92	23252	7558	2.88%
2026-05-26	35.00	33.60	-1.59	-4.52%	32.81	35.02	31158	10472	3.86%
2026-05-25	35.99	35.19	-0.79	-2.20%	34.76	36.45	21904	7738	2.71%
2026-05-22	36.00	35.98	0.45	1.27%	35.07	36.19	20241	7228	2.51%
2026-05-21	37.20	35.53	-1.63	-4.39%	35.50	37.75	33584	12355	4.16%
2026-05-20	38.50	37.16	-1.52	-3.93%	36.87	38.67	40308	15091	4.99%
2026-05-19	36.00	38.68	2.76	7.68%	35.70	39.48	81926	31236	10.15%
2026-05-18	35.26	35.92	0.68	1.93%	35.11	36.15	16426	5882	2.03%
2026-05-15	35.35	35.24	0.05	0.14%	35.14	36.28	18548	6610	2.30%
2026-05-14	36.80	35.19	-1.08	-2.98%	35.12	36.80	19377	6926	2.40%
2026-05-13	36.62	36.27	-0.24	-0.66%	36.05	36.62	17374	6314	2.15%
2026-05-12	36.89	36.51	-0.56	-1.51%	36.51	37.34	25030	9230	3.10%
2026-05-11	35.63	37.07	1.51	4.25%	35.60	37.18	37101	13506	4.60%
2026-05-08	35.41	35.56	0.17	0.48%	35.40	35.80	14188	5048	1.76%
2026-05-07	35.24	35.39	0.35	1.00%	34.85	35.55	14703	5177	1.82%
2026-05-06	34.71	35.04	0.66	1.92%	34.45	35.60	20683	7287	2.56%
2026-04-30	34.05	34.38	0.20	0.59%	33.99	34.67	13230	4551	1.64%
2026-04-29	32.83	34.18	1.37	4.18%	32.71	34.50	24983	8479	3.09%
2026-04-28	33.71	32.81	-0.85	-2.53%	32.76	33.71	11231	3710	1.39%
2026-04-27	33.01	33.66	0.54	1.63%	32.37	33.75	12964	4303	1.61%
2026-04-24	33.06	33.12	-0.14	-0.42%	32.55	33.40	14797	4878	1.83%
2026-04-23	33.91	33.26	-0.73	-2.15%	33.20	34.19	14879	4995	1.84%
2026-04-22	33.70	33.99	0.11	0.32%	33.54	34.01	11037	3733	1.37%
2026-04-21	34.43	33.88	-0.33	-0.96%	33.50	34.43	11143	3762	1.38%
2026-04-20	33.93	34.21	0.47	1.39%	33.60	34.52	13302	4544	1.65%
2026-04-17	34.00	33.74	-0.39	-1.14%	33.52	34.00	11799	3976	1.46%
2026-04-16	33.06	34.13	1.07	3.24%	33.05	34.13	20297	6864	2.51%
2026-04-15	33.88	33.06	-0.42	-1.25%	33.01	33.88	9174	3060	1.14%
2026-04-14	33.50	33.48	0.34	1.03%	33.10	33.70	11328	3779	1.40%
2026-04-13	33.03	33.14	-0.26	-0.78%	32.87	33.50	9196	3052	1.14%
2026-04-10	33.70	33.40	0.12	0.36%	33.33	33.98	11721	3940	1.45%
2026-04-09	33.97	33.28	-0.98	-2.86%	33.17	33.97	14861	4974	1.84%
2026-04-08	33.47	34.26	1.64	5.03%	33.34	34.26	17412	5904	2.16%
2026-04-07	31.95	32.62	0.66	2.07%	31.95	32.95	9888	3219	1.22%
2026-04-03	33.40	31.96	-1.43	-4.28%	31.90	33.69	16400	5313	2.03%
2026-04-02	33.51	33.39	0.14	0.42%	32.94	34.25	23820	8006	2.95%
2026-04-01	33.39	33.25	0.64	1.96%	32.63	33.50	12951	4272	1.60%
2026-03-31	32.18	32.61	0.43	1.34%	31.82	33.38	19280	6336	2.39%
2026-03-30	31.60	32.18	0.18	0.56%	31.25	32.24	10897	3463	1.35%
2026-03-27	31.39	32.00	0.54	1.72%	30.70	32.27	12897	4114	1.60%
2026-03-26	32.98	31.46	-1.23	-3.76%	31.28	32.98	14129	4507	1.75%
2026-03-25	32.47	32.69	0.93	2.93%	32.32	33.30	18556	6094	2.30%
2026-03-24	30.98	31.76	1.37	4.51%	30.53	31.80	17425	5427	2.16%
2026-03-23	32.07	30.39	-2.00	-6.17%	30.04	32.37	20049	6239	2.48%
2026-03-20	34.19	32.39	-1.53	-4.51%	32.32	34.39	20277	6709	2.51%
2026-03-19	34.21	33.92	-0.76	-2.19%	33.75	34.62	13109	4481	1.62%
2026-03-18	33.62	34.68	1.43	4.30%	33.33	34.68	18729	6387	2.32%
2026-03-17	34.26	33.25	-0.85	-2.49%	33.23	34.47	10932	3691	1.35%