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
2026-03-20	38.78	35.35	-3.05	-7.94%	35.34	39.95	216897	79841	12.30%
2026-03-19	37.35	38.40	-0.25	-0.65%	37.18	39.41	221358	84641	12.56%
2026-03-18	35.01	38.65	3.68	10.52%	35.01	38.77	287183	107125	16.29%
2026-03-17	36.00	34.97	-1.16	-3.21%	34.93	36.00	83986	29774	4.76%
2026-03-16	34.79	36.13	1.23	3.52%	34.52	36.72	127587	45760	7.24%
2026-03-13	35.70	34.90	-1.19	-3.30%	34.88	36.08	67509	23772	3.83%
2026-03-12	36.20	36.09	-0.53	-1.45%	35.60	36.98	83447	30200	4.73%
2026-03-11	35.72	36.62	0.74	2.06%	35.40	37.30	131162	47751	7.44%
2026-03-10	35.58	35.88	0.76	2.16%	35.33	36.38	85211	30516	4.83%
2026-03-09	34.60	35.12	-0.09	-0.26%	34.10	35.36	87573	30334	4.97%
2026-03-06	34.00	35.21	1.08	3.16%	33.83	35.38	84030	29181	4.77%
2026-03-05	34.35	34.13	0.48	1.43%	33.93	34.54	62717	21475	3.56%
2026-03-04	33.49	33.65	-0.17	-0.50%	33.30	34.35	65085	22023	3.69%
2026-03-03	36.03	33.82	-1.94	-5.43%	33.80	36.12	112247	38965	6.37%
2026-03-02	36.76	35.76	-2.13	-5.62%	35.40	37.15	149482	53869	8.48%
2026-02-27	36.80	37.89	0.79	2.13%	36.61	38.35	107858	40712	6.12%
2026-02-26	36.90	37.10	0.31	0.84%	36.75	37.58	79660	29623	4.52%
2026-02-25	37.00	36.79	-0.02	-0.05%	36.55	37.17	82992	30554	4.71%
2026-02-24	38.50	36.81	-1.31	-3.44%	36.36	38.51	114707	42418	6.51%
2026-02-13	38.69	38.12	-0.78	-2.01%	38.11	39.38	88023	34040	4.99%
2026-02-12	37.98	38.90	1.04	2.75%	37.71	39.45	122288	47226	6.94%
2026-02-11	38.45	37.86	-0.77	-1.99%	37.83	38.97	73681	28230	4.18%
2026-02-10	38.53	38.63	0.16	0.42%	38.15	39.17	97338	37645	5.52%
2026-02-09	37.99	38.47	1.07	2.86%	37.84	38.88	107240	41172	6.08%
2026-02-06	36.90	37.40	0.15	0.40%	36.16	38.10	113246	42133	6.42%
2026-02-05	38.02	37.25	-1.03	-2.69%	37.15	38.28	93585	35135	5.31%
2026-02-04	39.38	38.28	-1.69	-4.23%	37.89	39.76	123973	47709	7.03%
2026-02-03	39.37	39.97	1.37	3.55%	38.91	40.40	122158	48436	6.93%
2026-02-02	40.38	38.60	-1.71	-4.24%	38.60	40.80	125482	49558	7.12%
2026-01-30	42.59	40.31	-2.07	-4.88%	39.85	42.59	178364	72201	10.12%
2026-01-29	41.53	42.38	-0.35	-0.82%	40.73	44.71	266623	114795	15.12%
2026-01-28	42.93	42.73	0.19	0.45%	42.00	44.57	221005	95615	12.54%
2026-01-27	42.50	42.54	0.02	0.05%	41.50	43.20	175211	73912	9.94%
2026-01-26	42.00	42.52	0.65	1.55%	40.82	42.95	255855	107292	14.51%
2026-01-23	38.50	41.87	2.88	7.39%	38.20	45.30	357879	149658	20.30%
2026-01-22	37.85	38.99	1.29	3.42%	37.80	39.56	173252	66836	9.83%
2026-01-21	37.04	37.70	0.35	0.94%	36.88	38.03	89847	33812	5.10%
2026-01-20	38.99	37.35	-0.87	-2.28%	36.96	39.30	125489	47282	7.12%
2026-01-19	38.84	38.22	-1.16	-2.95%	38.12	39.35	118224	45624	6.71%
2026-01-16	40.75	39.38	-1.50	-3.67%	38.88	40.75	190121	75337	10.78%
2026-01-15	41.75	40.88	-1.22	-2.90%	40.20	42.97	230028	94639	13.05%
2026-01-14	42.09	42.10	-0.17	-0.40%	41.43	44.41	392978	168564	22.29%
2026-01-13	44.01	42.27	0.97	2.35%	41.61	45.00	490024	211732	27.80%
2026-01-12	38.51	41.30	3.07	8.03%	37.96	41.75	376874	150065	21.38%
2026-01-09	36.51	38.23	2.14	5.93%	36.51	38.40	262619	99072	14.90%
2026-01-08	36.30	36.09	0.14	0.39%	35.79	36.48	102568	37024	5.82%
2026-01-07	36.10	35.95	-0.08	-0.22%	35.69	36.55	110945	40076	6.29%
2026-01-06	35.94	36.03	0.09	0.25%	35.69	36.59	144648	52106	8.21%
2026-01-05	35.48	35.94	0.50	1.41%	35.13	36.09	137468	49024	7.80%
2025-12-31	34.50	35.44	0.66	1.90%	34.31	35.58	123459	43414	7.00%
2025-12-30	34.75	34.78	0.06	0.17%	34.47	35.32	95780	33305	5.43%
2025-12-29	34.99	34.72	-0.96	-2.69%	34.38	35.12	120321	41750	6.83%
2025-12-26	34.35	35.68	1.10	3.18%	34.20	36.34	213228	75416	12.10%
2025-12-25	33.32	34.58	1.35	4.06%	33.26	34.99	146519	50349	8.31%
2025-12-24	32.79	33.23	0.30	0.91%	32.62	33.26	49765	16433	2.82%
2025-12-23	33.47	32.93	-0.58	-1.73%	32.55	33.68	69208	22923	3.93%
2025-12-22	33.12	33.51	0.38	1.15%	33.00	33.68	55067	18413	3.12%
2025-12-19	33.10	33.13	0.19	0.58%	32.97	33.30	41932	13903	2.38%
2025-12-18	33.01	32.94	-0.34	-1.02%	32.88	33.55	58700	19435	3.33%
2025-12-17	32.49	33.28	0.79	2.43%	32.36	33.31	65688	21588	3.73%
2025-12-16	32.37	32.49	0.05	0.15%	31.95	32.68	52209	16881	2.96%
2025-12-15	32.84	32.44	-0.73	-2.20%	32.38	33.03	50456	16481	2.86%
2025-12-12	32.78	33.17	0.48	1.47%	32.75	33.26	55178	18229	3.13%