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
2026-05-15	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%
2026-04-21	54.93	54.85	0.82	1.52%	54.08	56.50	215578	119055	17.62%
2026-04-20	51.28	54.03	2.81	5.49%	50.74	55.29	205895	110427	16.83%
2026-04-17	50.91	51.22	-0.19	-0.37%	50.39	51.62	90360	46222	7.39%
2026-04-16	50.48	51.41	1.42	2.84%	50.30	51.74	133053	68039	10.88%
2026-04-15	51.09	49.99	-1.02	-2.00%	49.76	51.76	93458	47249	7.64%
2026-04-14	50.00	51.01	1.80	3.66%	49.80	51.32	146434	74286	11.97%
2026-04-13	49.30	49.21	-0.72	-1.44%	48.80	49.69	72093	35465	5.89%
2026-04-10	50.22	49.93	0.11	0.22%	49.64	51.17	102374	51470	8.37%
2026-04-09	51.28	49.82	-2.67	-5.09%	49.60	51.75	143635	72135	11.74%
2026-04-08	48.00	52.49	5.71	12.21%	48.00	52.60	200320	102553	16.37%
2026-04-07	46.58	46.78	1.13	2.48%	45.94	47.49	54906	25759	4.49%
2026-04-03	47.55	45.65	-1.63	-3.45%	45.60	47.75	57710	26743	4.72%
2026-04-02	48.51	47.28	-1.71	-3.49%	46.89	48.52	67569	32087	5.52%
2026-04-01	49.99	48.99	0.21	0.43%	48.30	50.08	76972	37668	6.29%
2026-03-31	48.51	48.78	0.18	0.37%	48.03	50.37	112054	55465	9.16%
2026-03-30	47.25	48.60	0.45	0.93%	47.08	48.75	54470	26157	4.45%
2026-03-27	47.35	48.15	0.27	0.56%	47.17	48.50	71898	34442	5.88%
2026-03-26	47.50	47.88	0.07	0.15%	47.33	49.29	93620	45100	7.65%
2026-03-25	46.28	47.81	1.72	3.73%	46.28	48.59	78462	37380	6.41%
2026-03-24	46.33	46.09	0.67	1.48%	45.01	46.49	70410	32188	5.76%
2026-03-23	47.44	45.42	-2.88	-5.96%	45.16	47.98	87720	40878	7.17%
2026-03-20	51.07	48.30	-2.68	-5.26%	48.30	51.32	93592	46348	7.65%
2026-03-19	51.01	50.98	-1.02	-1.96%	50.61	51.63	77065	39330	6.30%
2026-03-18	50.99	52.00	1.00	1.96%	50.60	52.09	92010	47238	7.52%
2026-03-17	50.44	51.00	0.67	1.33%	50.25	52.75	123251	63609	10.07%
2026-03-16	49.56	50.33	0.73	1.47%	48.99	50.50	60729	30257	4.96%
2026-03-13	51.00	49.60	-1.40	-2.75%	49.58	51.01	59644	29942	4.88%
2026-03-12	51.57	51.00	-0.67	-1.30%	50.74	52.16	64412	33084	5.27%
2026-03-11	53.01	51.67	-1.14	-2.16%	51.59	53.81	76498	40043	6.25%
2026-03-10	53.43	52.81	0.32	0.61%	52.40	54.58	99932	53172	8.17%
2026-03-09	51.15	52.49	0.41	0.79%	50.46	52.72	78927	40658	6.45%
2026-03-06	51.99	52.08	-0.39	-0.74%	51.79	52.98	59993	31367	4.90%
2026-03-05	53.26	52.47	0.35	0.67%	51.90	53.60	71855	37839	5.87%
2026-03-04	52.00	52.12	-0.68	-1.29%	51.72	53.23	71267	37331	5.83%
2026-03-03	56.00	52.80	-2.97	-5.33%	52.60	56.23	107162	57870	8.76%
2026-03-02	54.99	55.77	-2.46	-4.22%	54.99	57.75	137530	77266	11.24%
2026-02-27	58.30	58.23	-0.35	-0.60%	57.90	59.75	130107	76484	10.64%
2026-02-26	58.48	58.58	0.09	0.15%	57.90	59.21	91014	53352	7.44%
2026-02-25	59.71	58.49	-1.18	-1.98%	57.85	59.98	105800	61841	8.65%
2026-02-24	61.58	59.67	-1.25	-2.05%	59.09	61.73	106111	63722	8.67%
2026-02-13	63.60	60.92	-3.88	-5.99%	60.89	65.03	149388	93505	12.21%
2026-02-12	62.73	64.80	2.07	3.30%	62.01	66.02	170037	109453	13.90%
2026-02-11	63.89	62.73	-1.96	-3.03%	62.06	64.84	136683	85998	11.17%
2026-02-10	66.00	64.69	-2.50	-3.72%	64.20	67.93	183858	121140	15.03%
2026-02-09	67.00	67.19	2.01	3.08%	64.00	67.99	214811	142321	17.56%
2026-02-06	65.54	65.18	-2.59	-3.82%	62.36	68.49	182244	118957	14.90%