值得买 (300785) - 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
2025-10-31	33.94	35.55	1.61	4.74%	33.94	35.97	174541	61563	14.27%
2025-10-30	34.00	33.94	-0.62	-1.79%	33.88	34.56	85996	29382	7.03%
2025-10-29	33.77	34.56	0.78	2.31%	33.33	34.77	94744	32283	7.74%
2025-10-28	33.56	33.78	-0.14	-0.41%	33.21	34.04	77479	26097	6.33%
2025-10-27	33.11	33.92	1.03	3.13%	33.09	34.29	112210	37784	9.17%
2025-10-24	32.92	32.89	0.00	0.00%	32.81	33.49	64773	21392	5.29%
2025-10-23	32.51	32.89	-0.03	-0.09%	31.88	33.06	65689	21272	5.37%
2025-10-22	33.98	32.92	-0.68	-2.02%	32.70	34.00	102537	34013	8.38%
2025-10-21	33.27	33.60	0.60	1.82%	32.72	33.72	63605	21162	5.20%
2025-10-20	33.20	33.00	0.29	0.89%	32.65	33.48	45622	15091	3.73%
2025-10-17	34.08	32.71	-1.36	-3.99%	32.63	34.30	66043	22009	5.40%
2025-10-16	34.40	34.07	-0.65	-1.87%	33.85	34.58	55565	18983	4.54%
2025-10-15	34.14	34.72	0.92	2.72%	33.57	34.83	76458	26322	6.25%
2025-10-14	35.80	33.80	-1.68	-4.74%	33.70	35.97	122917	42490	10.05%
2025-10-13	34.99	35.48	-1.22	-3.32%	34.71	36.58	110341	39207	9.02%
2025-10-10	39.02	36.70	-2.99	-7.53%	36.51	39.42	153258	57359	12.53%
2025-10-09	37.83	39.69	1.19	3.09%	37.15	40.50	187115	72530	15.30%
2025-09-30	39.79	38.50	1.53	4.14%	37.65	40.60	222107	86500	18.16%
2025-09-29	37.94	36.97	-0.23	-0.62%	36.80	37.94	85707	31821	7.01%
2025-09-26	40.00	37.20	-3.45	-8.49%	37.18	40.12	151030	57617	12.35%
2025-09-25	38.59	40.65	2.02	5.23%	38.38	41.69	179941	72614	14.71%
2025-09-24	38.57	38.63	-0.26	-0.67%	37.96	39.13	90897	34985	7.43%
2025-09-23	40.45	38.89	-1.56	-3.86%	38.10	40.66	102640	40133	8.39%
2025-09-22	40.92	40.45	-1.15	-2.76%	39.61	42.55	149838	61390	12.25%
2025-09-19	40.54	41.60	1.80	4.52%	40.00	43.85	209923	88037	17.16%
2025-09-18	41.00	39.80	-1.60	-3.86%	38.91	41.29	150972	60293	12.34%
2025-09-17	41.42	41.40	-0.43	-1.03%	40.83	41.95	123953	51205	10.13%
2025-09-16	41.04	41.83	1.05	2.57%	40.31	42.36	133447	55656	10.91%
2025-09-15	40.68	40.78	0.10	0.25%	40.00	42.12	153042	62422	12.51%
2025-09-12	38.02	40.68	2.22	5.77%	38.02	41.48	268641	107088	21.96%
2025-09-11	37.00	38.46	3.32	9.45%	36.40	39.87	340631	130002	27.84%
2025-09-10	33.50	35.14	1.51	4.49%	33.36	35.25	153210	53245	12.52%
2025-09-09	36.02	33.63	-0.99	-2.86%	33.50	36.39	105485	36077	8.62%
2025-09-08	34.12	34.62	0.40	1.17%	33.88	34.90	82417	28409	6.74%
2025-09-05	32.93	34.22	0.93	2.79%	31.70	34.29	108982	36183	8.91%
2025-09-04	32.82	33.29	0.49	1.49%	32.58	34.98	156900	53196	12.83%
2025-09-03	33.88	32.80	-0.92	-2.73%	32.65	34.26	75399	25156	6.16%
2025-09-02	34.85	33.72	-1.35	-3.85%	33.41	35.00	104175	35401	8.52%
2025-09-01	36.45	35.07	-0.58	-1.63%	34.89	36.61	116760	41487	9.54%
2025-08-29	35.88	35.65	0.26	0.73%	35.25	37.54	160293	57974	13.10%
2025-08-28	35.18	35.39	-0.12	-0.34%	34.16	35.85	112082	39227	9.16%
2025-08-27	37.82	35.51	-1.82	-4.88%	35.50	38.03	153713	56538	12.56%
2025-08-26	37.72	37.33	0.41	1.11%	36.80	38.79	215378	81160	17.62%
2025-08-25	35.07	36.92	2.19	6.31%	34.81	37.33	265597	96390	21.73%
2025-08-22	34.40	34.73	0.26	0.75%	34.20	34.78	78745	27205	6.44%
2025-08-21	34.76	34.47	-0.29	-0.83%	34.12	35.09	65279	22598	5.34%
2025-08-20	34.22	34.76	0.19	0.55%	33.72	35.30	99658	34242	8.15%
2025-08-19	34.59	34.57	-0.72	-2.04%	33.85	34.89	104098	35808	8.52%
2025-08-18	34.55	35.29	0.85	2.47%	34.41	35.50	110841	39010	9.07%
2025-08-15	33.86	34.44	0.44	1.29%	33.68	34.97	70471	24164	5.76%
2025-08-14	34.85	34.00	-1.26	-3.57%	33.93	35.06	101536	34929	8.31%
2025-08-13	34.50	35.26	0.96	2.80%	34.05	36.00	137160	48021	11.22%
2025-08-12	34.53	34.30	-0.23	-0.67%	34.15	34.58	59314	20363	4.85%
2025-08-11	34.00	34.53	0.54	1.59%	33.70	34.72	88972	30615	7.28%
2025-08-08	35.68	33.99	-2.23	-6.16%	33.90	35.97	156026	53470	12.76%
2025-08-07	37.38	36.22	0.30	0.84%	36.20	39.68	199714	74831	16.34%
2025-08-06	35.70	35.92	0.04	0.11%	35.44	35.98	67090	23986	5.49%
2025-08-05	36.63	35.88	-1.00	-2.71%	35.45	36.99	105719	37996	8.65%
2025-08-04	35.81	36.88	0.48	1.32%	35.37	37.00	113169	41192	9.26%
2025-08-01	36.71	36.40	0.07	0.19%	35.10	36.98	159628	57416	13.06%
2025-07-31	34.56	36.33	2.39	7.04%	34.00	38.69	271221	99063	22.19%
2025-07-30	33.91	33.94	-0.28	-0.82%	33.35	34.35	60694	20515	4.97%
2025-07-29	34.90	34.22	-0.58	-1.67%	33.82	34.91	80648	27500	6.60%
2025-07-28	36.30	34.80	-1.48	-4.08%	34.51	36.50	107469	37467	8.79%
2025-07-25	34.50	36.28	2.06	6.02%	34.19	37.04	162120	58363	13.26%