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
2026-05-14	52.01	48.78	-2.48	-4.84%	48.68	53.98	156559	78972	8.87%
2026-05-13	48.36	51.26	2.38	4.87%	47.00	52.00	192426	95522	10.90%
2026-05-12	49.50	48.88	-0.62	-1.25%	48.51	50.40	151544	74781	8.58%
2026-05-11	47.19	49.50	2.76	5.91%	46.50	50.20	251166	123096	14.23%
2026-05-08	46.93	46.74	-0.52	-1.10%	46.50	48.48	140306	66335	7.95%
2026-05-07	45.66	47.26	1.60	3.50%	44.44	47.48	176916	81534	10.02%
2026-05-06	45.52	45.66	1.66	3.77%	44.43	46.80	187094	85754	10.60%
2026-04-30	43.23	44.00	1.27	2.97%	42.23	45.32	209748	92439	11.88%
2026-04-29	40.78	42.73	1.03	2.47%	40.78	43.58	167896	71676	9.51%
2026-04-28	40.00	41.70	0.96	2.36%	40.00	43.28	214561	90679	12.17%
2026-04-27	39.99	40.74	0.60	1.49%	39.00	41.47	147245	59968	8.35%
2026-04-24	39.83	40.14	-0.54	-1.33%	39.47	40.95	133225	53519	7.56%
2026-04-23	43.10	40.68	-2.98	-6.83%	40.15	43.60	216463	89567	12.28%
2026-04-22	43.46	43.66	1.06	2.49%	41.50	44.77	272377	117507	15.45%
2026-04-21	40.24	42.60	1.73	4.23%	40.24	43.30	251092	106529	14.24%
2026-04-20	42.01	40.87	0.53	1.31%	39.50	42.38	188625	77460	10.70%
2026-04-17	39.41	40.34	-0.15	-0.37%	39.05	41.90	323979	130605	18.38%
2026-04-16	36.88	40.49	5.49	15.69%	36.88	42.00	530870	212657	30.11%
2026-04-15	34.96	35.00	0.15	0.43%	34.44	35.83	83697	29200	4.75%
2026-04-14	34.50	34.85	0.75	2.20%	34.36	34.90	66207	22961	3.76%
2026-04-13	33.86	34.10	-0.07	-0.20%	33.82	34.95	58621	20218	3.33%
2026-04-10	34.52	34.17	-0.15	-0.44%	34.00	35.15	82478	28531	4.68%
2026-04-09	33.58	34.32	0.10	0.29%	33.24	34.68	93289	31636	5.29%
2026-04-08	32.80	34.22	2.36	7.41%	32.64	34.25	106114	35677	6.02%
2026-04-07	31.70	31.86	0.35	1.11%	31.29	32.24	54905	17422	3.11%
2026-04-03	32.06	31.51	-0.33	-1.04%	31.31	32.18	55871	17695	3.17%
2026-04-02	32.92	31.84	-1.37	-4.13%	31.61	32.99	77047	24745	4.37%
2026-04-01	33.38	33.21	0.55	1.68%	32.98	33.73	57529	19171	3.26%
2026-03-31	33.04	32.66	-0.58	-1.74%	32.63	34.20	70216	23436	3.98%
2026-03-30	32.70	33.24	-0.13	-0.39%	31.52	33.33	73742	23965	4.18%
2026-03-27	32.55	33.37	0.32	0.97%	31.90	33.99	76077	25166	4.32%
2026-03-26	35.35	33.05	-2.34	-6.61%	32.91	35.43	108035	36546	6.13%
2026-03-25	34.56	35.39	1.01	2.94%	34.56	36.20	110668	39347	6.28%
2026-03-24	33.77	34.38	1.50	4.56%	32.95	34.45	106606	35860	6.05%
2026-03-23	34.33	32.88	-2.47	-6.99%	32.60	35.10	133146	45250	7.55%
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%