深深房A (000029) - 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
2025-09-16	27.62	27.62	0.02	0.07%	27.27	27.94	41742	11514	0.47%
2025-09-15	28.02	27.60	-0.52	-1.85%	27.05	28.25	63870	17518	0.72%
2025-09-12	28.30	28.12	0.17	0.61%	27.85	28.87	59050	16720	0.66%
2025-09-11	27.54	27.95	0.45	1.64%	27.25	28.06	47643	13183	0.53%
2025-09-10	27.18	27.50	0.32	1.18%	27.18	27.88	49262	13558	0.55%
2025-09-09	27.64	27.18	-0.45	-1.63%	26.92	27.74	54563	14884	0.61%
2025-09-08	28.71	27.63	-0.60	-2.13%	27.43	28.86	88135	24659	0.99%
2025-09-05	27.07	28.23	1.29	4.79%	27.07	28.23	71045	19670	0.80%
2025-09-04	28.08	26.94	-1.14	-4.06%	26.60	28.37	92295	25328	1.04%
2025-09-03	28.12	28.08	-0.02	-0.07%	27.91	28.88	61618	17459	0.69%
2025-09-02	29.13	28.10	-1.11	-3.80%	27.85	29.46	95630	27117	1.07%
2025-09-01	28.19	29.21	0.55	1.92%	27.88	29.98	94724	27508	1.06%
2025-08-29	28.70	28.66	-0.42	-1.44%	28.30	29.17	95633	27414	1.07%
2025-08-28	28.02	29.08	-0.69	-2.32%	26.88	30.65	174713	49423	1.96%
2025-08-27	29.98	29.77	-3.31	-10.01%	29.77	31.38	162864	49016	1.83%
2025-08-26	29.77	33.08	3.01	10.01%	29.21	33.08	155464	48532	1.74%
2025-08-25	27.52	30.07	2.55	9.27%	27.01	30.13	125729	36414	1.41%
2025-08-22	26.09	27.52	1.53	5.89%	26.08	27.92	98165	26764	1.10%
2025-08-21	26.20	25.99	-0.27	-1.03%	25.69	26.50	95681	24942	1.07%
2025-08-20	24.61	26.26	1.76	7.18%	24.22	26.71	107674	27478	1.21%
2025-08-19	24.60	24.50	0.07	0.29%	24.32	25.44	71113	17631	0.80%
2025-08-18	24.33	24.43	0.37	1.54%	23.66	24.67	97710	23787	1.10%
2025-08-15	22.26	24.06	1.86	8.38%	22.03	24.33	101051	23742	1.13%
2025-08-14	22.76	22.20	-0.61	-2.67%	22.00	23.23	101549	22985	1.14%
2025-08-13	22.69	22.81	0.23	1.02%	22.48	22.98	89904	20418	1.01%
2025-08-12	21.57	22.58	1.13	5.27%	21.51	23.25	133905	30052	1.50%
2025-08-11	20.86	21.45	0.49	2.34%	20.61	21.64	77231	16331	0.87%
2025-08-08	20.79	20.96	0.34	1.65%	20.56	21.06	53614	11174	0.60%
2025-08-07	20.18	20.62	0.42	2.08%	20.08	21.04	65910	13623	0.74%
2025-08-06	20.07	20.20	0.13	0.65%	19.98	20.34	45411	9138	0.51%
2025-08-05	19.50	20.07	0.47	2.40%	19.37	20.30	80253	15946	0.90%
2025-08-04	18.71	19.60	0.80	4.26%	18.36	19.60	70449	13481	0.79%
2025-08-01	18.85	18.80	-0.05	-0.27%	18.73	19.17	34739	6562	0.39%
2025-07-31	18.84	18.85	-0.04	-0.21%	18.81	19.23	34166	6467	0.38%
2025-07-30	19.02	18.89	-0.27	-1.41%	18.81	19.27	45321	8629	0.51%
2025-07-29	19.00	19.16	0.26	1.38%	18.89	19.26	45928	8794	0.52%
2025-07-28	19.16	18.90	-0.26	-1.36%	18.89	19.36	48198	9181	0.54%
2025-07-25	19.01	19.16	0.12	0.63%	18.89	19.33	42246	8096	0.47%
2025-07-24	19.06	19.04	-0.02	-0.10%	18.97	19.30	37028	7091	0.42%
2025-07-23	19.19	19.06	-0.24	-1.24%	19.02	19.47	37999	7295	0.43%
2025-07-22	19.22	19.30	0.04	0.21%	19.16	19.58	47855	9278	0.54%
2025-07-21	18.88	19.26	0.36	1.90%	18.83	19.44	50971	9727	0.57%
2025-07-18	18.87	18.90	0.01	0.05%	18.83	19.05	32693	6182	0.37%
2025-07-17	18.81	18.89	0.00	0.00%	18.68	19.10	46561	8786	0.52%
2025-07-16	19.59	18.89	-0.89	-4.50%	18.87	19.59	104112	19885	1.17%
2025-07-15	19.13	19.78	0.58	3.02%	18.92	20.47	128946	25377	1.45%
2025-07-14	19.58	19.20	-0.51	-2.59%	19.00	19.72	107557	20729	1.21%
2025-07-11	20.51	19.71	-0.82	-3.99%	19.54	20.51	156398	30945	1.75%
2025-07-10	18.68	20.53	1.87	10.02%	18.20	20.53	218675	43123	2.45%
2025-07-09	19.36	18.66	0.21	1.14%	18.60	19.40	113782	21497	1.28%
2025-07-08	18.60	18.45	-0.21	-1.13%	18.31	18.78	45776	8505	0.51%
2025-07-07	18.80	18.66	-0.11	-0.59%	18.35	18.90	45390	8418	0.51%
2025-07-04	18.64	18.77	0.13	0.70%	18.51	19.04	61502	11564	0.69%
2025-07-03	18.52	18.64	0.23	1.25%	18.12	18.70	58013	10711	0.65%
2025-07-02	18.84	18.41	-0.44	-2.33%	18.31	18.93	38522	7159	0.43%
2025-07-01	18.82	18.85	0.03	0.16%	18.65	18.92	29920	5618	0.34%
2025-06-30	18.66	18.82	0.13	0.70%	18.58	19.19	76363	14406	0.86%
2025-06-27	18.69	18.69	-0.30	-1.58%	18.58	19.13	51956	9758	0.58%
2025-06-26	19.27	18.99	-0.31	-1.61%	18.87	19.38	46275	8830	0.52%
2025-06-25	19.65	19.30	-0.21	-1.08%	19.00	19.81	54318	10566	0.61%
2025-06-24	19.12	19.51	0.50	2.63%	19.10	19.71	44922	8760	0.50%
2025-06-23	19.00	19.01	-0.19	-0.99%	18.50	19.08	47451	8925	0.53%
2025-06-20	19.50	19.20	-0.16	-0.83%	19.02	19.97	55719	10841	0.62%
2025-06-19	19.85	19.36	-0.43	-2.17%	19.20	20.14	50882	10006	0.57%
2025-06-18	20.13	19.79	-0.35	-1.74%	19.47	20.23	51104	10121	0.57%
2025-06-17	19.80	20.14	0.25	1.26%	19.75	20.16	40646	8119	0.46%
2025-06-16	20.15	19.89	-0.21	-1.04%	19.80	20.28	54751	10966	0.61%
2025-06-13	20.82	20.10	-0.55	-2.66%	19.91	20.82	71509	14460	0.80%
2025-06-12	21.00	20.65	-0.44	-2.09%	20.40	21.08	74406	15367	0.83%
2025-06-11	20.57	21.09	0.51	2.48%	20.51	21.35	77758	16284	0.87%
2025-06-10	20.71	20.58	-0.12	-0.58%	20.19	21.15	94062	19370	1.05%
2025-06-09	20.23	20.70	0.47	2.32%	20.00	20.75	75150	15329	0.84%