挖金客(301380)股票信息
| 股票代码 | 301380 |
| 股票名称 | 挖金客 |
| 最新价/元 | 39.81 |
| 涨跌额/元 | -0.90 |
| 涨跌幅/% | -2.21 |
| 买入/元 | 39.80 |
| 卖出/元 | 39.81 |
| 昨收/元 | 40.71 |
| 今开/元 | 42.40 |
| 最高/元 | 42.55 |
| 最低/元 | 39.75 |
| 成交量/手 | 30648.42 |
| 成交额/万 | 12568.76 |
| 股净值/元 | 46.29 |
| 市净率 | 4.06 |
| 总市值/万 | 278374.67 |
| 流通值/万 | 120054.61 |
| 换手率/% | 10.16 |
| 入市日期 | 2022-10-25 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:38 |
挖金客(301380)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 42.40 | 39.81 | -0.90 | -2.21 | 30648.42 | 12568.76 | 10.16 |
| 2024-10-09 | 46.00 | 40.71 | -8.05 | -16.51 | 47493.00 | 20822.54 | 15.75 |
| 2024-10-08 | 46.97 | 48.76 | 8.13 | 20.01 | 70719.74 | 32782.69 | 23.45 |
| 2024-09-30 | 37.00 | 40.63 | 5.17 | 14.58 | 56503.47 | 22136.86 | 18.74 |
| 2024-09-27 | 33.70 | 35.46 | 2.17 | 6.52 | 28781.00 | 10044.60 | 9.54 |
| 2024-09-26 | 32.69 | 33.29 | 0.32 | 0.97 | 15140.00 | 4982.95 | 5.02 |
| 2024-09-25 | 32.46 | 32.97 | 0.87 | 2.71 | 18779.00 | 6206.12 | 6.23 |
| 2024-09-24 | 31.42 | 32.10 | 0.72 | 2.29 | 10358.46 | 3269.94 | 3.43 |
| 2024-09-23 | 31.34 | 31.38 | 0.05 | 0.16 | 4680.00 | 1472.14 | 1.55 |
| 2024-09-20 | 31.00 | 31.33 | 0.19 | 0.61 | 6021.00 | 1886.65 | 2.00 |
| 2024-09-19 | 30.14 | 31.14 | 1.01 | 3.35 | 7138.47 | 2202.45 | 2.37 |
| 2024-09-18 | 30.78 | 30.13 | -0.65 | -2.11 | 6886.00 | 2071.84 | 2.28 |
| 2024-09-13 | 31.66 | 30.78 | -0.87 | -2.75 | 7094.00 | 2204.06 | 2.35 |
| 2024-09-12 | 31.91 | 31.65 | -0.30 | -0.94 | 6874.00 | 2203.85 | 2.28 |
| 2024-09-11 | 32.38 | 31.95 | -0.45 | -1.39 | 6919.00 | 2218.41 | 2.29 |
| 2024-09-10 | 31.34 | 32.40 | 1.34 | 4.31 | 14469.00 | 4609.23 | 4.80 |
| 2024-09-09 | 31.59 | 31.06 | -0.84 | -2.63 | 10284.41 | 3227.06 | 3.41 |
| 2024-09-06 | 32.90 | 31.90 | -0.98 | -2.98 | 11439.00 | 3709.85 | 3.79 |
| 2024-09-05 | 32.35 | 32.88 | 0.69 | 2.14 | 10775.00 | 3534.41 | 3.57 |
| 2024-09-04 | 32.20 | 32.19 | -0.38 | -1.17 | 5846.38 | 1884.01 | 1.94 |
| 2024-09-03 | 32.20 | 32.57 | 0.37 | 1.15 | 6576.00 | 2135.13 | 2.18 |
| 2024-09-02 | 33.15 | 32.20 | -0.94 | -2.84 | 7741.31 | 2525.87 | 2.57 |
| 2024-08-30 | 32.60 | 33.14 | 0.61 | 1.88 | 13120.69 | 4340.51 | 4.35 |
| 2024-08-29 | 32.00 | 32.53 | 0.77 | 2.42 | 8577.88 | 2771.40 | 2.84 |
| 2024-08-28 | 31.65 | 31.76 | 0.37 | 1.18 | 6767.00 | 2139.41 | 2.24 |
| 2024-08-27 | 31.51 | 31.39 | -0.57 | -1.78 | 5532.00 | 1748.17 | 1.83 |
| 2024-08-26 | 32.19 | 31.96 | -0.20 | -0.62 | 9056.00 | 2888.74 | 3.00 |
| 2024-08-23 | 31.71 | 32.16 | 0.18 | 0.56 | 9935.00 | 3181.58 | 3.29 |
| 2024-08-22 | 32.32 | 31.98 | -0.32 | -0.99 | 12158.00 | 3966.26 | 4.03 |
| 2024-08-21 | 32.21 | 32.30 | 0.07 | 0.22 | 5674.00 | 1844.83 | 1.88 |
| 2024-08-20 | 32.02 | 32.23 | -0.40 | -1.23 | 6306.00 | 2032.63 | 2.09 |
| 2024-08-19 | 32.75 | 32.63 | 0.16 | 0.49 | 6038.00 | 1971.96 | 2.00 |
| 2024-08-16 | 32.54 | 32.47 | 0.02 | 0.06 | 7212.00 | 2349.75 | 2.39 |
| 2024-08-15 | 31.80 | 32.45 | 0.87 | 2.76 | 8134.20 | 2619.61 | 2.70 |
| 2024-08-14 | 31.44 | 31.58 | 0.09 | 0.29 | 5107.00 | 1620.24 | 1.69 |
| 2024-08-13 | 30.90 | 31.49 | 0.64 | 2.08 | 4677.00 | 1455.52 | 1.55 |
| 2024-08-12 | 31.58 | 30.85 | -0.72 | -2.28 | 5841.01 | 1820.91 | 1.94 |
| 2024-08-09 | 32.54 | 31.57 | -0.32 | -1.00 | 4827.00 | 1544.42 | 1.60 |
| 2024-08-08 | 32.88 | 31.89 | -0.94 | -2.86 | 7315.00 | 2344.47 | 2.43 |
| 2024-08-07 | 32.40 | 32.83 | 0.21 | 0.64 | 7372.38 | 2434.08 | 2.44 |
| 2024-08-06 | 32.60 | 32.62 | 0.48 | 1.49 | 7173.00 | 2324.89 | 2.38 |
| 2024-08-05 | 33.00 | 32.14 | -1.31 | -3.92 | 10941.24 | 3601.12 | 3.63 |
| 2024-08-02 | 34.34 | 33.45 | -1.38 | -3.96 | 14482.00 | 4919.22 | 4.80 |
| 2024-08-01 | 35.21 | 34.83 | -0.46 | -1.30 | 17445.01 | 6087.86 | 5.78 |
| 2024-07-31 | 33.99 | 35.29 | 0.98 | 2.86 | 25258.66 | 8786.00 | 8.38 |
| 2024-07-30 | 33.61 | 34.31 | 0.37 | 1.09 | 16380.43 | 5564.83 | 5.43 |
| 2024-07-29 | 34.70 | 33.94 | -1.15 | -3.28 | 24213.00 | 8328.27 | 8.03 |
| 2024-07-26 | 34.53 | 35.09 | 0.32 | 0.92 | 33773.91 | 11661.56 | 11.20 |
| 2024-07-25 | 33.50 | 34.77 | 0.50 | 1.46 | 47013.48 | 16261.66 | 15.59 |
| 2024-07-24 | 32.82 | 34.27 | 1.73 | 5.32 | 50496.21 | 17140.41 | 16.74 |
| 2024-07-23 | 33.00 | 32.54 | -0.72 | -2.17 | 16709.00 | 5509.94 | 5.54 |
| 2024-07-22 | 32.96 | 33.26 | 0.77 | 2.37 | 22432.67 | 7404.52 | 7.44 |
| 2024-07-19 | 31.30 | 32.49 | 1.22 | 3.90 | 20194.50 | 6455.05 | 6.70 |
| 2024-07-18 | 31.68 | 31.27 | -0.97 | -3.01 | 16883.00 | 5205.39 | 5.60 |
| 2024-07-17 | 31.73 | 32.24 | 0.18 | 0.56 | 18882.73 | 6097.64 | 6.26 |
| 2024-07-16 | 30.36 | 32.06 | 0.89 | 2.86 | 23114.27 | 7512.97 | 7.66 |
| 2024-07-15 | 32.08 | 31.17 | -0.92 | -2.87 | 6366.00 | 2003.68 | 2.11 |
| 2024-07-12 | 32.51 | 32.09 | -0.35 | -1.08 | 8345.11 | 2696.78 | 2.77 |
| 2024-07-11 | 32.26 | 32.44 | 0.73 | 2.30 | 9419.00 | 3041.21 | 3.12 |
| 2024-07-10 | 31.45 | 31.71 | 0.26 | 0.83 | 7864.73 | 2496.37 | 2.61 |
| 2024-07-09 | 30.73 | 31.45 | 0.57 | 1.85 | 10029.00 | 3094.15 | 3.33 |
| 2024-07-08 | 31.83 | 30.88 | -1.15 | -3.59 | 8874.00 | 2773.31 | 2.94 |
| 2024-07-05 | 31.80 | 32.03 | 0.70 | 2.23 | 10113.00 | 3209.27 | 3.35 |
| 2024-07-04 | 32.05 | 31.33 | -0.56 | -1.76 | 8155.00 | 2584.68 | 2.70 |
| 2024-07-03 | 32.48 | 31.89 | -1.24 | -3.74 | 12102.00 | 3891.58 | 4.01 |
| 2024-07-02 | 32.48 | 33.13 | 1.13 | 3.53 | 16494.00 | 5427.37 | 5.47 |
| 2024-07-01 | 32.01 | 32.00 | -0.04 | -0.13 | 10573.00 | 3327.00 | 3.51 |
| 2024-06-28 | 32.01 | 32.04 | -0.14 | -0.44 | 15117.00 | 4886.36 | 5.01 |
| 2024-06-27 | 31.63 | 32.18 | 0.25 | 0.78 | 16139.97 | 5218.24 | 5.35 |
| 2024-06-26 | 29.33 | 31.93 | 2.49 | 8.46 | 15155.16 | 4707.45 | 5.03 |
| 2024-06-25 | 29.45 | 29.44 | -0.20 | -0.68 | 5462.73 | 1614.82 | 1.81 |
| 2024-06-24 | 30.80 | 29.64 | -1.55 | -4.97 | 7296.00 | 2191.60 | 2.42 |
| 2024-06-21 | 30.80 | 31.19 | -0.01 | -0.03 | 6023.00 | 1867.40 | 2.00 |
| 2024-06-20 | 31.99 | 31.20 | -0.85 | -2.65 | 7635.00 | 2415.77 | 2.53 |
| 2024-06-19 | 32.39 | 32.05 | -0.46 | -1.42 | 7243.00 | 2339.84 | 2.40 |
| 2024-06-18 | 32.07 | 32.51 | 0.54 | 1.69 | 7179.73 | 2324.80 | 2.38 |
| 2024-06-17 | 32.20 | 31.97 | -0.23 | -0.71 | 4815.87 | 1541.94 | 1.60 |
| 2024-06-14 | 31.88 | 32.20 | 0.27 | 0.85 | 5798.84 | 1857.94 | 1.92 |
| 2024-06-13 | 31.72 | 31.93 | 0.33 | 1.04 | 7661.00 | 2441.78 | 2.54 |
| 2024-06-12 | 31.00 | 31.60 | 0.92 | 3.00 | 10429.73 | 3300.37 | 3.46 |
| 2024-06-11 | 29.73 | 30.68 | 0.78 | 2.61 | 8408.90 | 2523.01 | 2.79 |
| 2024-06-07 | 29.10 | 29.90 | 0.78 | 2.68 | 6587.24 | 1958.86 | 2.18 |
| 2024-06-06 | 30.78 | 29.12 | -1.73 | -5.61 | 10238.24 | 3039.03 | 3.39 |
| 2024-06-05 | 31.49 | 30.85 | -0.86 | -2.71 | 5680.00 | 1773.48 | 1.88 |
| 2024-06-04 | 33.00 | 31.71 | -1.12 | -3.41 | 8467.00 | 2684.94 | 2.81 |
| 2024-06-03 | 33.42 | 32.83 | -0.60 | -1.80 | 8347.00 | 2759.51 | 2.77 |
| 2024-05-31 | 32.42 | 33.43 | 0.95 | 2.93 | 8620.71 | 2868.25 | 2.86 |
| 2024-05-30 | 32.45 | 32.48 | -0.24 | -0.73 | 4919.00 | 1606.85 | 1.63 |
| 2024-05-29 | 32.68 | 32.72 | 0.02 | 0.06 | 5906.00 | 1944.73 | 1.96 |
| 2024-05-28 | 33.50 | 32.70 | -0.89 | -2.65 | 7932.00 | 2621.98 | 2.63 |
| 2024-05-27 | 32.86 | 33.59 | 1.22 | 3.77 | 12301.00 | 4039.37 | 4.08 |
| 2024-05-24 | 33.89 | 32.37 | -1.46 | -4.32 | 10508.47 | 3463.94 | 3.48 |
| 2024-05-23 | 34.71 | 34.40 | -0.40 | -1.15 | 12934.00 | 4472.38 | 4.29 |
| 2024-05-22 | 34.01 | 34.80 | 0.61 | 1.78 | 12184.52 | 4198.31 | 4.04 |
| 2024-05-21 | 34.12 | 34.19 | -0.11 | -0.32 | 8414.11 | 2869.53 | 2.79 |
| 2024-05-20 | 34.18 | 34.30 | 0.07 | 0.20 | 11415.22 | 3908.68 | 3.79 |
| 2024-05-17 | 34.36 | 34.23 | -0.13 | -0.38 | 12085.71 | 4126.85 | 4.01 |
| 2024-05-16 | 34.52 | 34.36 | -0.43 | -1.24 | 14453.04 | 4995.55 | 4.79 |
| 2024-05-15 | 34.37 | 34.79 | -0.86 | -2.41 | 26446.97 | 9130.87 | 8.77 |
| 2024-05-14 | 34.90 | 35.65 | 1.04 | 3.01 | 41171.36 | 14810.01 | 13.65 |
日K线
周K线
月K线
