网易首页-新闻-体育-NBA-娱乐-财经-股票-汽车-科技-手机-女人-论坛-视频-博客-房产-家居-教育-读书-游戏-微博 |

值得买 (300785)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.55
换手:
加入自选股
流通市值: 市盈率: 52周最高:149.98 52周最低:34.1

值得买(300785) 历史交易数据

      下载数据
日期 开盘价 最高价 最低价 收盘价 涨跌额 涨跌幅(%) 成交量(手) 成交金额(万元) 振幅(%) 换手率(%)
2019-11-21126.06126.06120.26122.58-5.29-4.1417,48721,4854.5413.12
2019-11-20127.00130.30125.25127.870.670.5313,41317,1443.9710.06
2019-11-19128.98128.98125.78127.200.220.1710,87413,8152.528.16
2019-11-18125.88127.50122.12126.982.481.9910,07812,6824.327.56
2019-11-15130.00131.00124.22124.50-6.39-4.8815,85220,0475.1811.89
2019-11-14128.04132.00127.00130.892.912.2713,19317,0623.919.89
2019-11-13130.27131.12125.30127.98-3.94-2.9913,52117,3104.4110.14
2019-11-12135.00137.98129.57131.920.920.7016,67122,1606.4212.50
2019-11-11133.00134.10125.25131.00-2.21-1.6615,91520,6946.6411.94
2019-11-08128.00136.00124.66133.215.994.7125,26133,0228.9118.95
2019-11-07124.75128.68122.09127.220.490.3915,02218,8095.2011.27
2019-11-06137.06139.48123.34126.73-10.27-7.5030,42239,24011.7822.82
2019-11-05138.98139.93133.80137.00-1.59-1.1519,40026,5064.4214.55
2019-11-04138.00143.92137.01138.59-1.41-1.0122,60031,5964.9416.95
2019-11-01132.00140.38131.01140.009.507.2822,77030,8397.1817.08
2019-10-31141.00144.49130.50130.50-14.50-10.0030,36941,9259.6522.78
2019-10-30139.90145.00134.44145.007.995.8323,33632,5727.7117.50
2019-10-29133.00147.33132.90137.012.902.1631,71244,26910.7623.78
2019-10-28130.00134.87128.36134.110.100.0728,97638,3944.8621.73
2019-10-25122.98134.01121.80134.0112.1810.0035,46546,56510.0226.60
2019-10-24121.36122.87118.51121.831.371.1413,31216,0693.629.98
2019-10-23120.42125.31119.50120.46-2.60-2.1115,05718,3414.7211.29
2019-10-22122.68125.00116.06123.061.000.8218,07721,8877.3213.56
2019-10-21133.01133.05122.06122.06-13.56-10.0019,46224,3738.1014.60
2019-10-18135.91141.00133.00135.62-1.88-1.3721,04928,9965.8215.79
2019-10-17136.47138.50133.93137.500.310.2318,84725,7133.3314.14
2019-10-16128.50138.00128.50137.1910.698.4523,82131,8517.5117.87
2019-10-15122.88128.90120.65126.506.495.4125,62832,0336.8719.22
2019-10-14118.88123.01118.00120.011.891.6017,03120,5804.2412.77
2019-10-11120.32122.30116.51118.12-3.89-3.1918,92722,5094.7514.19
2019-10-10117.00123.99116.30122.015.504.7219,56223,4846.6014.67
2019-10-09116.30119.80114.00116.51-1.38-1.1712,58514,6644.929.44
2019-10-08118.29121.10113.00117.891.191.0218,18521,4536.9413.64
下载数据
收盘价 最高价 最低价 开盘价
前收盘 涨跌额 涨跌幅 换手率
成交量 成交金额 总市值 流通市值
起始日期 上市日
截止日期 今日
下载    取消
主编信箱 热线:010-82558752 加入我们 意见反馈 
About NetEase - 公司简介 - 联系方法 - 招聘信息 - 客户服务 - 隐私政策 - 网络营销 - 网站地图
网易公司版权所有
©1997-2019