蜂助手 (301382) - 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
2026-09-16	35.92	35.89	-0.03	-0.08%	35.28	36.39	61758	22166	2.61%
2026-09-15	36.50	35.92	-0.60	-1.64%	35.88	37.14	68740	24995	2.91%
2026-09-14	34.39	36.52	2.12	6.16%	34.10	36.76	114357	40980	4.84%
2026-09-11	35.30	34.40	-1.15	-3.23%	33.50	35.50	84358	28894	3.57%
2026-09-10	35.50	35.55	-0.27	-0.75%	35.15	35.99	43151	15370	1.83%
2026-09-09	36.59	35.82	-0.61	-1.67%	35.41	37.06	91156	32838	3.86%
2026-09-08	37.18	36.43	-0.85	-2.28%	36.30	37.86	82238	30422	3.48%
2026-09-07	37.30	37.28	0.38	1.03%	36.65	37.50	65209	24234	2.76%
2026-09-04	37.82	36.90	-0.54	-1.44%	36.61	38.49	98016	36975	4.15%
2026-09-03	38.11	37.44	-0.42	-1.11%	36.92	38.30	69993	26233	2.96%
2026-09-02	37.48	37.86	-0.19	-0.50%	37.19	38.42	71036	26827	3.01%
2026-09-01	38.85	38.05	-0.88	-2.26%	37.68	38.98	84592	32310	3.58%
2026-08-31	36.75	38.93	1.53	4.09%	36.50	39.18	118258	45321	5.00%
2026-08-28	38.05	37.40	-0.98	-2.55%	37.38	39.48	153999	58982	6.52%
2026-08-27	38.51	38.38	0.40	1.05%	37.36	39.75	152776	58597	6.46%
2026-08-26	39.38	37.98	-1.18	-3.01%	37.79	39.44	83038	31805	3.51%
2026-08-25	39.06	39.16	-0.56	-1.41%	37.90	40.15	86608	33764	3.66%
2026-08-24	41.08	39.72	-1.19	-2.91%	38.40	41.16	112748	44573	4.77%
2026-08-21	42.09	40.91	-1.18	-2.80%	40.50	42.69	99437	41033	4.21%
2026-08-20	42.70	42.09	0.25	0.60%	41.88	43.70	95648	40768	4.05%
2026-08-19	43.21	41.84	-2.96	-6.61%	41.65	43.91	158956	67688	6.73%
2026-08-18	46.22	44.80	-1.07	-2.33%	44.10	46.37	108310	48640	4.58%
2026-08-17	45.30	45.87	1.12	2.50%	44.06	46.12	170872	77076	7.23%
2026-08-14	43.34	44.75	1.50	3.47%	43.34	45.98	217547	97407	9.20%
2026-08-13	43.22	43.25	1.27	3.03%	43.21	45.55	347716	154170	14.71%
2026-08-12	39.40	41.98	3.13	8.06%	38.55	42.06	271948	111451	11.51%
2026-08-11	38.47	38.85	0.12	0.31%	37.86	39.13	126943	49013	5.37%
2026-08-10	40.20	38.73	-2.17	-5.31%	38.20	40.50	198279	77192	8.39%
2026-08-07	40.64	40.90	-0.11	-0.27%	39.15	41.73	269948	109040	11.42%
2026-08-06	40.00	41.01	-0.87	-2.08%	39.00	42.49	303295	123292	12.83%
2026-08-05	40.59	41.88	0.88	2.15%	38.80	45.01	474359	197693	20.07%
2026-08-04	36.88	41.00	5.50	15.49%	35.68	41.00	226570	87962	9.59%
2026-08-03	33.52	35.50	2.00	5.97%	33.40	36.30	170445	60251	7.21%
2026-07-31	33.86	33.50	1.95	6.18%	32.58	35.28	174304	59327	7.37%
2026-07-30	33.87	31.55	-2.89	-8.39%	31.34	34.44	114140	37258	4.83%
2026-07-29	35.04	34.44	-0.58	-1.66%	32.58	35.04	136168	45860	5.76%
2026-07-28	35.91	35.02	-1.68	-4.58%	34.76	37.15	135414	48567	5.73%
2026-07-27	34.58	36.70	1.10	3.09%	32.57	36.82	167729	58473	7.10%
2026-07-24	32.60	35.60	2.41	7.26%	32.22	36.58	244970	84707	10.36%
2026-07-23	31.54	33.19	1.51	4.77%	30.70	33.69	143621	46279	6.08%
2026-07-22	31.51	31.68	0.17	0.54%	31.00	32.74	133680	42467	5.66%
2026-07-21	30.35	31.51	1.33	4.41%	27.00	31.65	178246	52596	7.54%
2026-07-20	32.96	30.18	-1.98	-6.16%	29.30	33.41	140902	44091	5.96%
2026-07-17	36.00	32.16	-4.11	-11.33%	32.00	36.47	140219	47835	5.93%
2026-07-16	34.91	36.27	1.29	3.69%	34.00	37.30	134187	48509	5.68%
2026-07-15	35.56	34.98	-0.62	-1.74%	34.39	35.85	77028	26945	3.26%
2026-07-14	36.31	35.60	-1.20	-3.26%	33.45	36.99	139424	48739	5.90%
2026-07-13	40.20	36.80	-4.20	-10.24%	35.77	40.97	187341	71334	7.93%
2026-07-10	42.81	41.00	-1.38	-3.26%	40.80	43.16	164364	68918	6.95%
2026-07-09	41.95	42.38	0.38	0.90%	41.00	42.91	108320	45575	4.58%
2026-07-08	43.00	42.05	-0.58	-1.36%	41.14	43.96	120233	50849	5.09%
2026-07-07	45.00	42.63	-2.31	-5.14%	42.33	46.11	143653	62868	6.08%
2026-07-06	47.99	44.94	-2.05	-4.36%	43.66	47.99	197666	89060	8.36%
2026-07-03	46.00	46.99	1.46	3.21%	45.05	49.56	232922	110387	9.85%
2026-07-02	44.00	45.53	0.03	0.07%	44.00	48.16	235937	109190	9.98%
2026-07-01	46.20	45.50	-0.50	-1.09%	44.30	48.00	241439	111163	10.22%
2026-06-30	43.99	46.00	2.40	5.50%	43.62	46.04	203776	92051	8.62%
2026-06-29	42.76	43.60	0.99	2.32%	42.00	45.16	206048	89456	8.72%
2026-06-26	41.98	42.61	0.49	1.16%	39.89	43.78	192338	80512	8.14%
2026-06-25	42.00	42.12	-0.26	-0.61%	41.90	44.28	151021	64614	6.39%
2026-06-24	39.39	42.38	2.38	5.95%	38.80	42.77	198963	81935	8.42%
2026-06-23	43.92	40.00	-3.99	-9.07%	38.50	43.99	279941	113170	11.84%
2026-06-22	41.16	43.99	3.11	7.61%	41.03	44.80	232324	100046	9.83%
2026-06-18	40.80	40.88	0.14	0.34%	40.16	42.21	142513	58520	6.03%
2026-06-17	36.51	40.74	3.73	10.08%	36.51	41.47	225984	89918	9.56%
2026-06-16	36.90	37.01	-0.33	-0.88%	36.05	37.30	131281	48197	5.55%
2026-06-15	36.62	37.34	0.99	2.72%	36.41	37.45	94630	34935	4.00%
2026-06-12	37.00	36.35	-0.02	-0.05%	36.13	37.95	94558	34984	4.00%
2026-06-11	37.10	36.37	-1.22	-3.25%	35.86	37.50	78556	28615	3.32%
2026-06-10	38.01	37.59	-1.01	-2.62%	36.91	38.86	75064	28276	3.18%
2026-06-09	37.77	38.60	1.12	2.99%	36.90	38.74	96099	36182	4.07%