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
2026-07-30	33.78	33.17	-0.56	-1.66%	33.07	35.33	94408	32390	7.72%
2026-07-29	33.61	33.73	0.35	1.05%	32.67	33.95	61956	20687	5.06%
2026-07-28	33.03	33.38	-0.06	-0.18%	32.90	34.38	50423	16980	4.12%
2026-07-27	32.08	33.44	1.29	4.01%	31.66	33.50	49915	16416	4.08%
2026-07-24	33.02	32.15	-1.66	-4.91%	32.09	33.20	49313	16057	4.03%
2026-07-23	33.40	33.81	0.55	1.65%	32.80	34.26	62063	20858	5.07%
2026-07-22	33.91	33.26	-1.39	-4.01%	33.05	34.28	87706	29480	7.17%
2026-07-21	33.49	34.65	0.58	1.70%	30.94	34.66	140108	46198	11.45%
2026-07-20	36.31	34.07	-1.53	-4.30%	33.40	37.29	137120	48071	11.21%
2026-07-17	36.00	35.60	0.12	0.34%	35.36	39.60	188058	69781	15.37%
2026-07-16	35.09	35.48	0.68	1.95%	34.41	36.29	86937	30831	7.11%
2026-07-15	33.75	34.80	0.97	2.87%	33.60	35.18	70700	24562	5.78%
2026-07-14	34.78	33.83	-0.54	-1.57%	32.45	34.93	65154	21711	5.33%
2026-07-13	36.43	34.37	-2.31	-6.30%	34.28	36.80	65531	23008	5.36%
2026-07-10	34.50	36.68	1.68	4.80%	34.20	38.32	133683	49272	10.93%
2026-07-09	33.99	35.00	0.60	1.74%	33.60	35.63	80399	27966	6.57%
2026-07-08	33.92	34.40	0.40	1.18%	33.22	34.68	55150	18834	4.51%
2026-07-07	35.35	34.00	-1.32	-3.74%	33.92	35.78	49373	17095	4.04%
2026-07-06	36.32	35.32	-1.14	-3.13%	35.20	37.00	57680	20781	4.71%
2026-07-03	37.27	36.46	-1.43	-3.77%	36.11	37.68	84998	31205	6.95%
2026-07-02	38.60	37.89	0.25	0.66%	37.50	39.98	109795	42260	8.98%
2026-07-01	36.62	37.64	0.97	2.65%	36.32	38.28	64127	23988	5.24%
2026-06-30	36.23	36.67	0.38	1.05%	35.80	37.08	51589	18888	4.22%
2026-06-29	36.12	36.29	0.33	0.92%	35.72	36.80	58929	21361	4.82%
2026-06-26	38.00	35.96	-2.31	-6.04%	35.86	38.17	84920	31118	6.94%
2026-06-25	39.20	38.27	-1.35	-3.41%	38.01	39.59	61908	23866	5.06%
2026-06-24	39.73	39.62	-0.19	-0.48%	38.82	40.30	48691	19198	3.98%
2026-06-23	41.18	39.81	-2.04	-4.87%	39.56	41.47	77438	31271	6.33%
2026-06-22	40.00	41.85	1.38	3.41%	39.54	41.85	94767	38582	7.75%
2026-06-18	39.80	40.47	0.53	1.33%	39.16	40.92	74465	30036	6.09%
2026-06-17	39.75	39.94	-0.14	-0.35%	39.34	40.34	48228	19180	3.94%
2026-06-16	39.90	40.08	0.21	0.53%	38.95	40.50	61485	24452	5.03%
2026-06-15	39.96	39.87	1.02	2.63%	39.06	40.18	57614	22859	4.71%
2026-06-12	38.61	38.85	0.79	2.08%	38.37	39.33	51681	20075	4.22%
2026-06-11	39.01	38.06	-1.27	-3.23%	37.70	39.08	68693	26198	5.62%
2026-06-10	40.03	39.33	-1.23	-3.03%	39.04	40.77	57009	22631	4.66%
2026-06-09	40.56	40.56	0.54	1.35%	39.20	40.76	57250	23000	4.68%
2026-06-08	39.51	40.02	-1.34	-3.24%	39.51	41.30	62612	25249	5.12%
2026-06-05	41.88	41.36	-0.02	-0.05%	40.14	42.10	76446	31559	6.25%
2026-06-04	43.33	41.38	-2.71	-6.15%	40.86	43.43	121036	50346	9.89%
2026-06-03	45.20	44.09	-2.42	-5.20%	43.70	45.98	107452	47939	8.78%
2026-06-02	47.99	46.51	-2.16	-4.44%	45.40	48.58	93055	43215	7.61%
2026-06-01	45.26	48.67	3.38	7.46%	45.00	49.68	146789	70025	12.00%
2026-05-29	45.19	45.29	0.42	0.94%	45.19	47.00	96940	44682	7.92%
2026-05-28	45.35	44.87	-0.89	-1.94%	43.30	45.77	81129	36092	6.63%
2026-05-27	46.12	45.95	0.33	0.72%	44.78	47.20	73794	34098	6.03%
2026-05-26	46.56	45.62	-1.50	-3.18%	44.39	46.74	84118	38388	6.88%
2026-05-25	49.58	47.12	-2.30	-4.65%	47.00	50.65	108670	52114	8.88%
2026-05-22	50.62	49.42	-1.45	-2.85%	49.07	51.49	99021	49004	8.09%
2026-05-21	53.89	50.87	-2.53	-4.74%	50.50	55.19	153507	81446	12.55%
2026-05-20	55.00	53.40	-2.34	-4.20%	53.01	56.60	141719	76852	11.58%
2026-05-19	53.06	55.74	2.15	4.01%	52.60	56.18	181447	100777	14.83%
2026-05-18	51.77	53.59	0.72	1.36%	51.67	54.26	99452	53110	8.13%
2026-05-15	51.06	52.87	1.78	3.48%	51.06	55.20	138942	74251	11.36%
2026-05-14	55.37	51.09	-3.34	-6.14%	51.09	55.96	138802	73423	11.35%
2026-05-13	54.04	54.43	0.07	0.13%	53.06	54.73	111392	60214	9.11%
2026-05-12	55.25	54.36	-1.71	-3.05%	54.16	56.33	127423	70023	10.42%
2026-05-11	53.49	56.07	2.54	4.75%	53.14	56.86	204981	113127	16.76%
2026-05-08	55.98	53.53	-1.01	-1.85%	53.40	57.05	218835	120612	17.89%
2026-05-07	51.85	54.54	3.17	6.17%	50.90	54.95	201131	107078	16.44%
2026-05-06	50.00	51.37	2.05	4.16%	49.74	52.23	99446	51165	8.13%
2026-04-30	49.60	49.32	-0.28	-0.56%	48.52	49.99	63552	31160	5.19%
2026-04-29	49.06	49.60	0.54	1.10%	48.70	50.41	66427	33047	5.43%
2026-04-28	51.70	49.06	-3.09	-5.93%	48.65	51.83	106011	52651	8.67%
2026-04-27	51.91	52.15	0.40	0.77%	50.35	52.48	81472	42139	6.66%
2026-04-24	52.14	51.75	-0.41	-0.79%	50.86	53.30	111182	57953	9.09%
2026-04-23	53.80	52.16	-1.82	-3.37%	52.02	55.50	122419	65308	10.01%
2026-04-22	54.85	53.98	-0.87	-1.59%	53.13	54.96	126463	68103	10.34%