挖金客(301380)股票行情 挖金客股票行情 301380股票行情_爱股网
挖金客(301380)股票行情
挖金客(301380)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-28 | 36.00 | 36.11 | -0.82 | -2.22% | 35.60 | 36.64 | 18984 | 6873.77 | 2.35% | 0.00 |
| 2025-10-27 | 36.53 | 36.93 | 0.40 | 1.09% | 36.50 | 37.03 | 21320 | 7864.22 | 2.64% | 0.00 |
| 2025-10-24 | 36.05 | 36.53 | 0.17 | 0.47% | 36.05 | 37.21 | 27058 | 9925.87 | 6.17% | 0.00 |
| 2025-10-23 | 36.57 | 36.36 | 0.62 | 1.73% | 35.85 | 36.85 | 26786 | 9746.14 | 6.11% | 0.00 |
| 2025-10-22 | 35.60 | 35.74 | 0.13 | 0.37% | 35.12 | 36.08 | 11148 | 3993.25 | 2.54% | 0.00 |
| 2025-10-21 | 35.01 | 35.61 | 0.49 | 1.40% | 34.98 | 35.66 | 12567 | 4451.54 | 2.87% | 0.00 |
| 2025-10-20 | 35.05 | 35.12 | 0.68 | 1.97% | 34.67 | 35.17 | 9838 | 3439.75 | 2.24% | 0.00 |
| 2025-10-17 | 35.37 | 34.44 | -0.97 | -2.74% | 34.39 | 35.40 | 15003 | 5229.06 | 3.42% | 0.00 |
| 2025-10-16 | 36.00 | 35.41 | -0.77 | -2.13% | 35.26 | 36.07 | 12221 | 4353.99 | 2.79% | 0.00 |
| 2025-10-15 | 35.95 | 36.18 | 0.19 | 0.53% | 35.25 | 36.18 | 13545 | 4854.75 | 3.09% | 0.00 |
| 2025-10-14 | 36.99 | 35.99 | 0.05 | 0.14% | 35.50 | 36.99 | 19645 | 7121.56 | 4.48% | 0.00 |
| 2025-10-13 | 35.09 | 35.94 | -0.68 | -1.86% | 34.35 | 36.23 | 17677 | 6290.58 | 4.03% | 0.00 |
| 2025-10-10 | 36.75 | 36.62 | 0.09 | 0.25% | 36.20 | 37.50 | 22354 | 8236.09 | 5.10% | 0.00 |
| 2025-10-09 | 36.54 | 36.53 | 0.00 | 0.00% | 36.12 | 36.80 | 17055 | 6236.59 | 3.89% | 0.00 |
| 2025-09-30 | 36.64 | 36.53 | -0.07 | -0.19% | 36.53 | 37.13 | 15543 | 5711.34 | 3.55% | 0.00 |
| 2025-09-29 | 36.08 | 36.60 | 0.38 | 1.05% | 35.73 | 36.80 | 16626 | 6049.26 | 3.79% | 0.00 |
| 2025-09-26 | 37.00 | 36.22 | -1.10 | -2.95% | 36.02 | 37.08 | 22472 | 8216.61 | 5.13% | 0.00 |
| 2025-09-25 | 36.96 | 37.32 | 0.36 | 0.97% | 36.53 | 37.92 | 25757 | 9655.24 | 5.88% | 0.00 |
| 2025-09-24 | 36.12 | 36.96 | 0.51 | 1.40% | 35.88 | 36.99 | 20435 | 7491.25 | 4.66% | 0.00 |
| 2025-09-23 | 37.66 | 36.45 | -1.20 | -3.19% | 35.63 | 37.66 | 31545 | 11457.25 | 7.20% | 0.00 |
| 2025-09-22 | 37.63 | 37.65 | 0.03 | 0.08% | 37.05 | 37.97 | 18755 | 7032.37 | 4.28% | 0.00 |
| 2025-09-19 | 38.60 | 37.62 | -1.12 | -2.89% | 37.62 | 38.95 | 27384 | 10439.80 | 6.25% | 0.00 |
| 2025-09-18 | 39.54 | 38.74 | -1.22 | -3.05% | 38.31 | 39.90 | 45933 | 17994.88 | 10.48% | 1.00 |
| 2025-09-17 | 38.84 | 39.96 | 1.23 | 3.18% | 38.42 | 40.30 | 47539 | 18866.45 | 10.85% | 0.00 |
| 2025-09-16 | 38.20 | 38.73 | 0.47 | 1.23% | 38.00 | 38.74 | 26137 | 10041.07 | 5.96% | 0.00 |
| 2025-09-15 | 38.96 | 38.26 | -0.46 | -1.19% | 38.08 | 38.96 | 25263 | 9673.28 | 5.76% | 0.00 |
| 2025-09-12 | 37.84 | 38.72 | 0.78 | 2.06% | 37.75 | 39.03 | 47747 | 18438.75 | 10.89% | 0.00 |
| 2025-09-11 | 37.18 | 37.94 | 0.64 | 1.72% | 36.72 | 37.99 | 34296 | 12867.35 | 7.83% | 0.00 |
| 2025-09-10 | 37.31 | 37.30 | 0.56 | 1.52% | 37.00 | 37.63 | 26155 | 9774.17 | 5.97% | 2.00 |
| 2025-09-09 | 38.01 | 36.74 | -1.34 | -3.52% | 36.50 | 38.01 | 32795 | 12183.06 | 7.48% | 0.00 |
| 2025-09-08 | 37.81 | 38.08 | 0.15 | 0.40% | 37.23 | 38.18 | 32529 | 12295.87 | 7.42% | 0.00 |
| 2025-09-05 | 37.26 | 37.93 | 0.54 | 1.44% | 36.70 | 38.05 | 35279 | 13249.83 | 8.05% | 0.00 |
| 2025-09-04 | 37.73 | 37.39 | -0.61 | -1.61% | 35.88 | 38.35 | 48559 | 18148.40 | 11.08% | 0.00 |
| 2025-09-03 | 40.60 | 38.00 | -2.60 | -6.40% | 37.88 | 40.70 | 54060 | 21142.82 | 12.33% | 0.00 |
| 2025-09-02 | 42.40 | 40.60 | -2.35 | -5.47% | 40.00 | 42.40 | 61756 | 25209.01 | 14.09% | 0.00 |
| 2025-09-01 | 43.77 | 42.95 | -0.48 | -1.11% | 42.00 | 44.38 | 68715 | 29386.04 | 15.68% | 0.00 |
| 2025-08-29 | 45.00 | 43.43 | -1.89 | -4.17% | 43.00 | 45.00 | 90780 | 39734.93 | 20.71% | 0.00 |
| 2025-08-28 | 42.01 | 45.32 | 1.82 | 4.18% | 41.91 | 45.68 | 156887 | 69013.19 | 35.80% | 1.00 |
| 2025-08-27 | 42.05 | 43.50 | 1.31 | 3.11% | 41.49 | 44.33 | 164295 | 70927.79 | 37.49% | 3.00 |
| 2025-08-26 | 39.33 | 42.19 | 2.88 | 7.33% | 39.33 | 46.20 | 170701 | 72571.85 | 39.04% | 0.00 |
| 2025-08-25 | 39.56 | 39.31 | 0.02 | 0.05% | 38.96 | 39.88 | 52764 | 20806.28 | 12.07% | 1.00 |
| 2025-08-22 | 38.91 | 39.29 | 0.20 | 0.51% | 38.86 | 39.30 | 39277 | 15372.87 | 8.98% | 8.00 |
| 2025-08-21 | 39.18 | 39.09 | -0.05 | -0.13% | 38.83 | 39.85 | 55462 | 21850.79 | 12.68% | 0.00 |
| 2025-08-20 | 38.92 | 39.14 | -0.10 | -0.25% | 38.38 | 39.21 | 35726 | 13871.90 | 8.17% | 4.00 |
| 2025-08-19 | 39.02 | 39.24 | 0.16 | 0.41% | 38.56 | 39.46 | 46990 | 18372.52 | 10.75% | 0.00 |
| 2025-08-18 | 39.00 | 39.08 | 0.57 | 1.48% | 38.35 | 39.57 | 58438 | 22783.32 | 13.36% | 0.00 |
| 2025-08-15 | 37.37 | 38.51 | 1.13 | 3.02% | 37.28 | 38.88 | 54299 | 20774.47 | 12.42% | 2.00 |
| 2025-08-14 | 39.27 | 37.38 | -1.69 | -4.33% | 37.36 | 39.27 | 54671 | 20844.52 | 12.50% | 1.00 |
| 2025-08-13 | 38.16 | 39.07 | 0.95 | 2.49% | 37.78 | 39.93 | 78903 | 30717.85 | 18.04% | 0.00 |
| 2025-08-12 | 38.25 | 38.12 | -0.23 | -0.60% | 37.97 | 38.58 | 27806 | 10614.36 | 6.36% | 0.00 |
| 2025-08-11 | 37.49 | 38.35 | 0.86 | 2.29% | 37.48 | 38.36 | 32493 | 12384.22 | 7.43% | 0.00 |
| 2025-08-08 | 38.14 | 37.49 | -0.84 | -2.19% | 37.31 | 38.37 | 29361 | 11043.39 | 6.71% | 0.00 |
| 2025-08-07 | 38.50 | 38.33 | -0.23 | -0.60% | 38.01 | 38.99 | 37141 | 14273.48 | 8.49% | 0.00 |
| 2025-08-06 | 38.41 | 38.56 | -0.01 | -0.03% | 38.04 | 38.67 | 43952 | 16896.10 | 10.05% | 1.00 |
| 2025-08-05 | 37.60 | 38.57 | 1.23 | 3.29% | 37.31 | 38.72 | 70694 | 26957.55 | 16.17% | 6.00 |
| 2025-08-04 | 37.02 | 37.34 | 0.11 | 0.30% | 36.81 | 37.37 | 20282 | 7531.07 | 4.64% | 0.00 |
| 2025-08-01 | 37.25 | 37.23 | 0.13 | 0.35% | 36.61 | 37.36 | 32551 | 12031.72 | 7.44% | 0.00 |
| 2025-07-31 | 36.81 | 37.10 | -0.02 | -0.05% | 36.80 | 37.81 | 40903 | 15299.97 | 9.35% | 0.00 |
| 2025-07-30 | 37.61 | 37.12 | -0.49 | -1.30% | 36.69 | 37.86 | 39578 | 14698.45 | 9.05% | 0.00 |
| 2025-07-29 | 37.35 | 37.61 | 0.26 | 0.70% | 36.86 | 38.07 | 44225 | 16588.19 | 10.11% | 0.00 |
| 2025-07-28 | 37.57 | 37.35 | -0.08 | -0.21% | 36.85 | 37.62 | 28509 | 10589.40 | 6.52% | 4.00 |
| 2025-07-25 | 37.40 | 37.43 | -0.22 | -0.58% | 37.15 | 37.85 | 39980 | 14990.92 | 9.14% | 0.00 |
| 2025-07-24 | 36.90 | 37.65 | 1.15 | 3.15% | 36.80 | 37.90 | 60678 | 22708.34 | 13.88% | 0.00 |
| 2025-07-23 | 36.00 | 36.50 | 0.34 | 0.94% | 35.80 | 37.20 | 38976 | 14279.88 | 8.91% | 0.00 |
| 2025-07-22 | 36.75 | 36.16 | -0.58 | -1.58% | 35.88 | 36.86 | 35298 | 12783.85 | 8.07% | 0.00 |
| 2025-07-21 | 36.86 | 36.74 | -0.12 | -0.33% | 36.40 | 37.05 | 28189 | 10353.17 | 6.45% | 0.00 |
| 2025-07-18 | 37.43 | 36.86 | -0.38 | -1.02% | 36.82 | 37.57 | 29702 | 11009.21 | 6.79% | 0.00 |
| 2025-07-17 | 37.08 | 37.24 | -0.04 | -0.11% | 37.04 | 37.73 | 30143 | 11233.30 | 6.89% | 0.00 |
| 2025-07-16 | 37.54 | 37.28 | -0.65 | -1.71% | 37.02 | 37.95 | 33906 | 12692.55 | 7.75% | 0.00 |
| 2025-07-15 | 37.35 | 37.93 | 0.46 | 1.23% | 36.77 | 37.98 | 52723 | 19723.18 | 12.06% | 1.00 |
| 2025-07-14 | 38.65 | 37.47 | -1.15 | -2.98% | 37.20 | 38.65 | 52416 | 19687.30 | 11.99% | 0.00 |
| 2025-07-11 | 38.06 | 38.62 | -0.09 | -0.23% | 37.02 | 39.11 | 91022 | 34781.17 | 20.82% | 0.00 |
| 2025-07-10 | 37.15 | 38.71 | 1.21 | 3.23% | 36.70 | 41.00 | 112816 | 43906.57 | 25.80% | 2.00 |
| 2025-07-09 | 36.86 | 37.50 | 0.39 | 1.05% | 36.70 | 38.38 | 66738 | 25026.34 | 15.26% | 0.00 |
| 2025-07-08 | 36.71 | 37.11 | 0.19 | 0.51% | 36.44 | 37.11 | 47569 | 17534.29 | 10.88% | 0.00 |
| 2025-07-07 | 35.90 | 36.92 | 1.03 | 2.87% | 35.53 | 37.14 | 56099 | 20565.15 | 12.83% | 10.00 |
| 2025-07-04 | 35.94 | 35.89 | 0.06 | 0.17% | 35.50 | 36.47 | 39773 | 14313.00 | 9.10% | 0.00 |
| 2025-07-03 | 34.99 | 35.83 | 0.84 | 2.40% | 34.90 | 36.50 | 39589 | 14176.02 | 9.05% | 0.00 |
| 2025-07-02 | 35.51 | 34.99 | -0.81 | -2.26% | 34.63 | 35.70 | 26251 | 9219.29 | 6.00% | 0.00 |
| 2025-07-01 | 36.34 | 35.80 | -0.88 | -2.40% | 35.36 | 36.60 | 39070 | 14006.74 | 8.93% | 0.00 |
深证大盘股票行情在线 K线走势图
挖金客(301380)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
