致敬每一个财富自由的梦想,祝大家早日进化为游资

深物业A (000011) 历史交易数据 从 2025-04-24 到 2025-08-02 所有交易日 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
2025-08-01 8.45 8.48 0.01 0.12% 8.44 8.53 33982 2879 0.65%
2025-07-31 8.80 8.47 -0.31 -3.53% 8.42 8.80 79090 6758 1.50%
2025-07-30 8.83 8.78 -0.07 -0.79% 8.76 8.89 51544 4549 0.98%
2025-07-29 8.78 8.85 0.07 0.80% 8.72 8.85 53021 4665 1.01%
2025-07-28 8.79 8.78 -0.02 -0.23% 8.68 8.90 45667 4007 0.87%
2025-07-25 8.84 8.80 -0.05 -0.56% 8.77 8.86 37371 3289 0.71%
2025-07-24 8.68 8.85 0.16 1.84% 8.66 8.88 60653 5343 1.15%
2025-07-23 8.77 8.69 -0.08 -0.91% 8.66 8.84 50532 4421 0.96%
2025-07-22 8.74 8.77 0.04 0.46% 8.62 8.83 51690 4503 0.98%
2025-07-21 8.70 8.73 0.04 0.46% 8.68 8.79 46808 4096 0.89%
2025-07-18 8.70 8.69 -0.01 -0.11% 8.65 8.73 32465 2819 0.62%
2025-07-17 8.78 8.70 -0.06 -0.68% 8.64 8.78 37738 3279 0.72%
2025-07-16 8.75 8.76 -0.03 -0.34% 8.69 8.85 41807 3661 0.79%
2025-07-15 8.85 8.79 -0.02 -0.23% 8.61 8.86 68758 6004 1.31%
2025-07-14 8.91 8.81 -0.10 -1.12% 8.74 8.96 57212 5041 1.09%
2025-07-11 9.02 8.91 -0.12 -1.33% 8.90 9.10 86623 7757 1.65%
2025-07-10 8.76 9.03 0.23 2.61% 8.76 9.05 102825 9184 1.95%
2025-07-09 8.76 8.80 0.04 0.46% 8.69 8.83 68308 5983 1.30%
2025-07-08 8.56 8.76 0.14 1.62% 8.55 8.78 98409 8534 1.87%
2025-07-07 8.36 8.62 0.26 3.11% 8.34 8.84 110901 9559 2.11%
2025-07-04 8.45 8.36 -0.08 -0.95% 8.33 8.46 34048 2853 0.65%
2025-07-03 8.42 8.44 0.00 0.00% 8.40 8.49 28831 2434 0.55%
2025-07-02 8.45 8.44 0.01 0.12% 8.35 8.46 33068 2776 0.63%
2025-07-01 8.47 8.43 -0.02 -0.24% 8.38 8.50 30271 2549 0.57%
2025-06-30 8.42 8.45 0.01 0.12% 8.40 8.48 29382 2482 0.56%
2025-06-27 8.46 8.44 -0.01 -0.12% 8.42 8.55 34714 2943 0.66%
2025-06-26 8.58 8.45 -0.10 -1.17% 8.43 8.60 30576 2600 0.58%
2025-06-25 8.50 8.55 0.07 0.83% 8.45 8.58 33338 2841 0.63%
2025-06-24 8.26 8.48 0.21 2.54% 8.26 8.48 36622 3085 0.70%
2025-06-23 8.16 8.27 0.06 0.73% 8.07 8.30 34384 2825 0.65%
2025-06-20 8.20 8.21 0.01 0.12% 8.15 8.27 28480 2337 0.54%
2025-06-19 8.34 8.20 -0.14 -1.68% 8.19 8.43 35673 2955 0.68%
2025-06-18 8.49 8.34 -0.16 -1.88% 8.30 8.50 34401 2880 0.65%
2025-06-17 8.50 8.50 0.01 0.12% 8.46 8.54 21442 1822 0.41%
2025-06-16 8.40 8.49 0.04 0.47% 8.36 8.63 38693 3293 0.73%
2025-06-13 8.63 8.45 -0.17 -1.97% 8.42 8.67 41490 3528 0.79%
2025-06-12 8.69 8.62 -0.13 -1.49% 8.54 8.74 43590 3762 0.83%
2025-06-11 8.69 8.75 0.16 1.86% 8.62 8.86 81720 7142 1.55%
2025-06-10 8.58 8.59 0.00 0.00% 8.49 8.67 42205 3632 0.80%
2025-06-09 8.55 8.59 -0.02 -0.23% 8.51 8.62 26458 2266 0.50%
2025-06-06 8.55 8.61 0.07 0.82% 8.50 8.61 22129 1896 0.42%
2025-06-05 8.60 8.54 -0.06 -0.70% 8.48 8.63 31228 2666 0.59%
2025-06-04 8.58 8.60 0.02 0.23% 8.48 8.61 36956 3158 0.70%
2025-06-03 8.52 8.58 -0.03 -0.35% 8.52 8.67 32911 2820 0.63%
2025-05-30 8.54 8.61 0.06 0.70% 8.53 8.79 67256 5818 1.28%
2025-05-29 8.46 8.55 0.09 1.06% 8.39 8.56 25452 2164 0.48%
2025-05-28 8.59 8.46 -0.11 -1.28% 8.42 8.60 23741 2013 0.45%
2025-05-27 8.37 8.57 0.20 2.39% 8.32 8.57 39113 3314 0.74%
2025-05-26 8.31 8.37 0.09 1.09% 8.27 8.46 28026 2343 0.53%
2025-05-23 8.43 8.28 -0.21 -2.47% 8.28 8.54 35837 3010 0.68%
2025-05-22 8.61 8.49 -0.08 -0.93% 8.42 8.62 31853 2706 0.61%
2025-05-21 8.66 8.57 -0.10 -1.15% 8.51 8.67 35186 3019 0.67%
2025-05-20 8.68 8.67 -0.04 -0.46% 8.55 8.70 57258 4933 1.09%
2025-05-19 8.46 8.71 0.30 3.57% 8.43 8.88 140808 12268 2.67%
2025-05-16 8.44 8.41 0.03 0.36% 8.30 8.44 27203 2273 0.52%
2025-05-15 8.42 8.38 -0.05 -0.59% 8.37 8.46 23517 1978 0.45%
2025-05-14 8.38 8.43 0.06 0.72% 8.26 8.45 34476 2882 0.65%
2025-05-13 8.38 8.37 0.04 0.48% 8.29 8.53 54869 4615 1.04%
2025-05-12 8.40 8.33 -0.06 -0.72% 8.29 8.45 28899 2412 0.55%
2025-05-09 8.39 8.39 -0.02 -0.24% 8.36 8.44 21967 1842 0.42%
2025-05-08 8.41 8.41 -0.04 -0.47% 8.38 8.46 27901 2348 0.53%
2025-05-07 8.39 8.45 0.14 1.68% 8.37 8.54 49702 4198 0.94%
2025-05-06 8.45 8.31 0.03 0.36% 8.27 8.45 33108 2754 0.63%
2025-04-30 8.28 8.28 0.06 0.73% 8.24 8.42 41770 3484 0.79%
2025-04-29 8.08 8.22 0.16 1.99% 8.06 8.27 47766 3912 0.91%
2025-04-28 8.38 8.06 -0.32 -3.82% 8.06 8.38 48884 3974 0.93%
2025-04-25 8.39 8.38 0.00 0.00% 8.36 8.52 60366 5096 1.15%
2025-04-24 8.40 8.38 -0.02 -0.24% 8.27 8.51 33416 2804 0.63%