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
2025-08-01	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%
2025-06-06	37.70	38.17	0.55	1.46%	37.22	38.73	119542	45293	8.75%
2025-06-05	36.30	37.62	1.16	3.18%	36.20	37.96	110655	41136	8.10%
2025-06-04	35.88	36.46	0.71	1.99%	35.60	36.57	63093	22899	4.62%
2025-06-03	35.60	35.75	-0.01	-0.03%	35.52	36.30	43200	15534	3.16%
2025-05-30	37.11	35.76	-1.56	-4.18%	35.54	37.12	78881	28459	5.78%
2025-05-29	36.55	37.32	0.77	2.11%	36.43	37.48	78064	28908	5.72%
2025-05-28	36.79	36.55	-0.28	-0.76%	36.28	37.14	45949	16810	3.36%
2025-05-27	37.57	36.83	-0.74	-1.97%	36.56	37.60	48444	17874	3.55%
2025-05-26	36.98	37.57	0.53	1.43%	36.86	37.57	56091	20898	4.11%
2025-05-23	37.88	37.04	-0.99	-2.60%	36.80	38.33	78544	29491	5.75%
2025-05-22	38.30	38.03	-0.30	-0.78%	37.85	39.10	75818	29101	5.55%
2025-05-21	39.32	38.33	-1.08	-2.74%	38.05	39.40	84089	32355	6.16%
2025-05-20	39.25	39.41	0.18	0.46%	38.60	39.55	78204	30659	5.73%
2025-05-19	39.99	39.23	-0.96	-2.39%	38.92	40.58	97306	38340	7.12%
2025-05-16	39.49	40.19	0.79	2.01%	39.20	40.76	103061	41374	7.55%
2025-05-15	40.60	39.40	-2.26	-5.42%	39.34	40.60	143390	56904	10.50%
2025-05-14	41.22	41.66	0.68	1.66%	40.81	42.10	115528	47955	8.46%
2025-05-13	42.37	40.98	-0.94	-2.24%	40.84	42.40	133454	55419	9.77%
2025-05-12	41.41	41.92	0.12	0.29%	41.15	42.33	160031	66725	11.72%
2025-05-09	42.50	41.80	-1.02	-2.38%	41.21	44.57	245181	105704	17.95%
2025-05-08	42.80	42.82	-0.94	-2.15%	42.22	43.26	195508	83456	14.31%
2025-05-07	41.91	43.76	2.26	5.45%	40.58	43.78	287170	120977	21.03%
2025-05-06	39.92	41.50	2.12	5.38%	39.67	42.38	232907	95418	17.05%
2025-04-30	36.89	39.38	2.68	7.30%	36.40	39.78	245116	94510	17.95%
2025-04-29	35.51	36.70	1.09	3.06%	35.50	37.25	175719	64475	12.87%
2025-04-28	35.08	35.61	1.00	2.89%	35.08	37.98	175543	63781	12.84%
2025-04-25	34.39	34.61	0.24	0.70%	34.21	35.14	67668	23491	4.95%
2025-04-24	35.80	34.37	-1.48	-4.13%	34.10	36.15	86518	30110	6.33%