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
2026-05-08	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%
2026-03-16	33.80	34.10	0.10	0.29%	33.57	34.27	11512	3909	1.43%
2026-03-13	34.80	34.00	-1.06	-3.02%	33.90	35.00	19616	6734	2.43%
2026-03-12	35.43	35.06	-0.38	-1.07%	34.88	35.79	18110	6387	2.24%
2026-03-11	36.29	35.44	-0.47	-1.31%	35.37	36.31	16665	5958	2.06%
2026-03-10	35.63	35.91	0.65	1.84%	35.55	36.25	15598	5590	1.93%
2026-03-09	34.23	35.26	0.42	1.21%	34.05	35.53	19792	6861	2.45%
2026-03-06	33.67	34.84	1.01	2.99%	33.64	34.89	16970	5852	2.10%
2026-03-05	34.00	33.83	0.42	1.26%	33.66	34.37	16076	5471	1.99%
2026-03-04	33.57	33.41	-0.16	-0.48%	32.91	33.90	21335	7145	2.64%
2026-03-03	35.92	33.57	-2.36	-6.57%	33.50	36.44	36748	12756	4.55%
2026-03-02	37.52	35.93	-2.40	-6.26%	35.93	37.88	34930	12788	4.33%
2026-02-27	37.70	38.33	0.65	1.73%	37.51	38.49	20351	7775	2.52%
2026-02-26	37.78	37.68	-0.05	-0.13%	37.50	38.05	14908	5627	1.85%
2026-02-25	37.92	37.73	-0.13	-0.34%	37.51	38.04	16840	6351	2.09%
2026-02-24	38.78	37.86	-0.56	-1.46%	37.50	39.00	19006	7193	2.35%
2026-02-13	38.78	38.42	-0.67	-1.71%	38.42	39.30	22271	8655	2.76%
2026-02-12	38.79	39.09	0.14	0.36%	38.43	39.30	22910	8918	2.84%
2026-02-11	39.46	38.95	-0.60	-1.52%	38.60	39.50	35855	13976	4.44%
2026-02-10	38.78	39.55	1.05	2.73%	38.22	39.92	58521	23038	7.25%
2026-02-09	37.80	38.50	1.54	4.17%	37.32	38.79	33387	12750	4.14%
2026-02-06	36.53	36.96	0.12	0.33%	36.30	37.49	16434	6084	2.04%
2026-02-05	36.45	36.84	-0.03	-0.08%	36.38	37.35	17768	6573	2.20%
2026-02-04	38.20	36.87	-1.49	-3.88%	36.00	38.27	35173	13038	4.36%
2026-02-03	37.30	38.36	1.19	3.20%	37.27	38.37	24758	9385	3.07%
2026-02-02	37.22	37.17	-0.43	-1.14%	37.14	38.28	23972	9043	2.97%
2026-01-30	37.85	37.60	-1.03	-2.67%	36.99	38.43	33592	12628	4.16%
2026-01-29	37.60	38.63	1.03	2.74%	37.13	39.95	53021	20689	6.57%