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
2025-09-15	37.20	37.58	-0.54	-1.42%	36.85	38.30	153683	57630	8.69%
2025-09-12	35.71	38.12	2.16	6.01%	35.39	38.75	278469	103924	15.74%
2025-09-11	35.73	35.96	0.23	0.64%	35.15	36.02	74140	26448	4.19%
2025-09-10	35.41	35.73	0.03	0.08%	35.35	36.09	68615	24576	3.88%
2025-09-09	35.29	35.70	0.21	0.59%	34.81	36.15	94983	33981	5.37%
2025-09-08	34.13	35.49	1.36	3.98%	34.00	35.55	97889	34220	5.53%
2025-09-05	33.65	34.13	0.51	1.52%	33.30	34.25	72853	24645	4.12%
2025-09-04	35.20	33.62	-1.53	-4.35%	32.60	35.30	102242	34877	5.78%
2025-09-03	35.00	35.15	0.30	0.86%	34.55	35.41	73398	25707	4.15%
2025-09-02	36.62	34.85	-1.87	-5.09%	34.60	36.70	133736	47292	7.56%
2025-09-01	37.07	36.72	-0.64	-1.71%	36.62	37.61	104827	38753	5.93%
2025-08-29	37.86	37.36	-0.79	-2.07%	37.03	37.97	119876	44975	6.78%
2025-08-28	37.00	38.15	0.99	2.66%	35.82	38.45	215931	80037	12.21%
2025-08-27	38.82	37.16	-1.66	-4.28%	36.95	39.42	289045	110884	16.34%
2025-08-26	36.85	38.82	1.60	4.30%	36.48	39.00	310326	118450	17.54%
2025-08-25	37.35	37.22	0.13	0.35%	36.50	38.23	218869	81500	12.37%
2025-08-22	37.49	37.09	-0.01	-0.03%	36.81	37.55	147651	54742	8.35%
2025-08-21	37.00	37.10	-0.02	-0.05%	36.60	37.70	145791	54148	8.24%
2025-08-20	36.82	37.12	-0.13	-0.35%	36.20	37.24	162900	59817	9.21%
2025-08-19	35.73	37.25	1.29	3.59%	35.60	37.68	265830	97751	15.03%
2025-08-18	34.63	35.96	1.60	4.66%	34.63	36.35	212794	75816	12.03%
2025-08-15	33.90	34.36	0.24	0.70%	33.71	34.48	123657	42349	6.99%
2025-08-14	34.77	34.12	-0.84	-2.40%	34.00	35.26	155111	53726	8.77%
2025-08-13	34.40	34.96	0.56	1.63%	34.25	35.20	165127	57520	9.33%
2025-08-12	34.90	34.40	-1.47	-4.10%	34.21	35.35	243004	84266	13.74%
2025-08-11	35.35	35.87	-0.19	-0.53%	35.35	36.59	194066	69986	10.97%
2025-08-08	34.95	36.06	0.24	0.67%	33.62	36.60	287419	100758	16.25%
2025-08-07	36.80	35.82	-1.01	-2.74%	35.01	39.14	354988	133331	20.07%
2025-08-06	36.82	36.83	-0.28	-0.75%	36.18	37.44	245071	90184	13.85%
2025-08-05	35.60	37.11	1.12	3.11%	35.25	37.54	287849	105267	16.27%
2025-08-04	34.12	35.99	1.52	4.41%	33.93	35.99	246615	87160	13.94%
2025-08-01	34.07	34.47	0.57	1.68%	32.90	34.48	219187	73991	12.39%
2025-07-31	33.13	33.90	0.85	2.57%	33.07	34.87	287834	97867	16.27%
2025-07-30	32.87	33.05	-0.11	-0.33%	32.62	33.65	155466	51432	8.79%
2025-07-29	32.37	33.16	0.79	2.44%	31.61	33.25	167997	54711	9.50%
2025-07-28	33.00	32.37	-0.82	-2.47%	32.05	33.00	154358	50070	8.73%
2025-07-25	31.80	33.19	1.26	3.95%	31.76	33.68	238250	78441	13.47%
2025-07-24	31.78	31.93	0.10	0.31%	31.75	32.33	105191	33621	5.95%
2025-07-23	32.31	31.83	-0.81	-2.48%	31.69	32.53	151745	48636	8.58%
2025-07-22	33.36	32.64	-1.19	-3.52%	32.56	34.13	233032	77411	13.17%
2025-07-21	32.00	33.83	1.43	4.41%	31.89	33.88	301030	98599	17.02%
2025-07-18	31.09	32.40	0.98	3.12%	31.09	32.54	277048	88228	15.66%
2025-07-17	30.00	31.42	1.28	4.25%	29.66	32.29	262009	81683	14.81%
2025-07-16	39.00	39.19	0.10	0.26%	38.71	39.90	100418	39520	7.35%
2025-07-15	38.55	39.09	0.40	1.03%	38.20	39.14	89728	34748	6.57%
2025-07-14	39.50	38.69	-0.66	-1.68%	38.56	39.50	69316	26935	5.08%
2025-07-11	38.78	39.35	0.64	1.65%	38.30	39.55	103349	40455	7.57%
2025-07-10	38.50	38.71	0.19	0.49%	37.98	38.89	63077	24318	4.62%
2025-07-09	38.85	38.52	-0.30	-0.77%	38.38	38.93	63560	24574	4.65%
2025-07-08	38.48	38.82	0.34	0.88%	38.09	38.88	75189	29010	5.51%
2025-07-07	37.56	38.48	0.84	2.23%	37.32	38.98	78160	29948	5.72%
2025-07-04	38.00	37.64	-0.42	-1.10%	37.64	38.45	69499	26433	5.09%
2025-07-03	38.01	38.06	0.03	0.08%	37.86	38.47	55183	21045	4.04%
2025-07-02	38.53	38.03	-0.82	-2.11%	37.70	38.79	63708	24292	4.66%
2025-07-01	39.23	38.85	-0.90	-2.26%	38.54	39.53	94267	36682	6.90%
2025-06-30	40.01	39.75	0.50	1.27%	39.24	40.48	140486	55796	10.29%
2025-06-27	38.40	39.25	0.76	1.97%	38.10	40.40	163451	63994	11.97%
2025-06-26	38.69	38.49	-0.21	-0.54%	38.27	39.35	126128	48954	9.23%
2025-06-25	37.40	38.70	1.30	3.48%	37.21	38.93	135150	51581	9.90%
2025-06-24	36.07	37.40	1.51	4.21%	36.07	37.50	81560	30236	5.97%
2025-06-23	34.82	35.89	0.46	1.30%	34.55	36.03	43410	15477	3.18%
2025-06-20	36.53	35.43	-1.16	-3.17%	35.01	36.59	55985	19947	4.10%
2025-06-19	37.63	36.59	-0.77	-2.06%	36.30	38.16	65118	24155	4.77%
2025-06-18	37.08	37.36	0.05	0.13%	36.52	37.75	62731	23287	4.59%
2025-06-17	37.89	37.31	-0.56	-1.48%	37.15	38.00	72293	27147	5.29%
2025-06-16	35.55	37.87	2.02	5.63%	35.53	38.71	129003	48280	9.45%
2025-06-13	37.00	35.85	-1.50	-4.02%	35.80	37.20	70263	25511	5.14%
2025-06-12	37.00	37.35	0.14	0.38%	36.65	37.64	57245	21357	4.19%
2025-06-11	37.38	37.21	0.03	0.08%	36.94	37.81	49636	18524	3.63%
2025-06-10	37.98	37.18	-0.80	-2.11%	36.55	37.98	74589	27759	5.46%
2025-06-09	38.00	37.98	-0.19	-0.50%	37.60	38.37	85301	32380	6.25%