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
2026-09-16	32.80	33.46	0.36	1.09%	32.48	33.66	39995	13233	3.07%
2026-09-15	33.90	33.10	-0.39	-1.16%	33.07	34.25	47909	16097	3.68%
2026-09-14	34.18	33.49	-0.73	-2.13%	33.33	34.18	43753	14711	3.36%
2026-09-11	35.60	34.22	-1.76	-4.89%	33.80	35.66	77975	26832	5.99%
2026-09-10	37.88	35.98	0.51	1.44%	35.62	38.00	96228	34976	7.40%
2026-09-09	36.78	35.47	-1.40	-3.80%	35.08	36.78	69839	24912	5.37%
2026-09-08	36.50	36.87	0.21	0.57%	36.03	37.44	79077	29136	6.08%
2026-09-07	36.88	36.66	0.28	0.77%	35.92	36.89	92078	33479	7.08%
2026-09-04	35.81	36.38	0.93	2.62%	35.43	38.36	152753	56815	11.74%
2026-09-03	35.97	35.45	-0.33	-0.92%	35.02	36.86	74683	26766	5.74%
2026-09-02	35.82	35.78	-0.67	-1.84%	35.38	36.60	102592	36831	7.89%
2026-09-01	34.78	36.45	1.55	4.44%	34.78	37.87	177282	64551	13.63%
2026-08-31	33.04	34.90	1.21	3.59%	32.98	35.08	122713	42192	9.43%
2026-08-28	33.29	33.69	0.83	2.53%	32.65	34.39	132914	44726	10.22%
2026-08-27	32.72	32.86	-0.66	-1.97%	32.37	33.27	84389	27698	6.49%
2026-08-26	34.05	33.52	-0.78	-2.27%	33.30	34.29	44806	15092	3.44%
2026-08-25	33.88	34.30	-0.17	-0.49%	32.57	34.52	65304	21935	5.34%
2026-08-24	35.80	34.47	-1.33	-3.72%	34.02	35.96	46376	16076	3.79%
2026-08-21	36.06	35.80	-0.61	-1.68%	35.23	36.34	44723	15950	3.66%
2026-08-20	36.60	36.41	0.31	0.86%	35.80	37.07	48028	17519	3.93%
2026-08-19	37.85	36.10	-2.30	-5.99%	36.01	38.02	69905	25615	5.71%
2026-08-18	39.35	38.40	-1.23	-3.10%	37.92	39.89	66738	25696	5.46%
2026-08-17	39.26	39.63	0.62	1.59%	38.30	39.68	69482	27113	5.68%
2026-08-14	39.58	39.01	-0.37	-0.94%	37.90	40.38	106279	41300	8.69%
2026-08-13	40.36	39.38	-0.79	-1.97%	39.37	41.79	151299	61624	12.37%
2026-08-12	40.85	40.17	0.15	0.37%	39.00	41.10	115059	46311	9.41%
2026-08-11	40.51	40.02	0.33	0.83%	39.50	41.29	132538	53538	10.83%
2026-08-10	40.45	39.69	-0.77	-1.90%	39.00	40.45	89972	35533	7.35%
2026-08-07	40.03	40.46	-0.14	-0.34%	38.88	40.72	145370	57864	11.88%
2026-08-06	40.31	40.60	-0.30	-0.73%	39.99	41.85	158626	65000	12.97%
2026-08-05	39.52	40.90	0.04	0.10%	39.51	41.30	193708	78871	15.83%
2026-08-04	39.81	40.86	1.68	4.29%	38.83	41.35	232416	93157	19.00%
2026-08-03	38.96	39.18	0.98	2.57%	37.96	40.38	211478	82851	17.29%
2026-07-31	32.50	38.20	5.03	15.16%	32.50	38.98	221552	81644	18.11%
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%