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
2025-10-31	28.51	28.68	0.33	1.16%	28.45	29.37	51046	14775	0.57%
2025-10-30	29.27	28.35	-0.78	-2.68%	28.33	29.39	50300	14470	0.56%
2025-10-29	29.60	29.13	-0.28	-0.95%	28.95	29.83	39306	11534	0.44%
2025-10-28	28.70	29.41	0.71	2.47%	28.63	29.78	57862	16955	0.65%
2025-10-27	28.82	28.70	0.34	1.20%	28.44	29.18	51618	14893	0.58%
2025-10-24	28.86	28.36	-1.07	-3.64%	28.16	29.27	63259	18022	0.71%
2025-10-23	31.40	29.43	0.57	1.98%	29.11	31.40	79186	23620	0.89%
2025-10-22	27.40	28.86	1.39	5.06%	27.20	29.37	86424	24634	0.97%
2025-10-21	26.90	27.47	-2.06	-6.98%	26.70	28.29	102232	28013	1.15%
2025-10-20	29.00	29.53	0.93	3.25%	28.51	29.68	48105	14071	0.54%
2025-10-17	29.00	28.60	-0.48	-1.65%	28.55	29.38	33397	9636	0.37%
2025-10-16	29.12	29.08	-0.19	-0.65%	28.84	29.88	40842	11951	0.46%
2025-10-15	29.16	29.27	0.32	1.11%	28.42	29.32	44774	12905	0.50%
2025-10-14	30.02	28.95	-0.72	-2.43%	28.88	30.49	66866	19802	0.75%
2025-10-13	28.66	29.67	0.11	0.37%	28.40	30.80	73305	21900	0.82%
2025-10-10	29.51	29.56	-0.66	-2.18%	29.18	30.35	88040	26192	0.99%
2025-10-09	33.00	30.22	-3.36	-10.01%	30.22	33.19	112732	34831	1.26%
2025-09-30	31.76	33.58	1.78	5.60%	31.26	34.00	133996	44280	1.50%
2025-09-29	30.80	31.80	1.17	3.82%	29.82	32.38	108531	33513	1.22%
2025-09-26	29.85	30.63	1.19	4.04%	29.20	31.50	119423	36648	1.34%
2025-09-25	28.75	29.44	0.77	2.69%	28.40	29.90	102204	29940	1.15%
2025-09-24	28.49	28.67	0.13	0.46%	28.30	29.45	94479	27291	1.06%
2025-09-23	28.09	28.54	0.44	1.57%	27.26	28.79	65819	18388	0.74%
2025-09-22	28.10	28.10	-0.24	-0.85%	27.41	28.27	51804	14445	0.58%
2025-09-19	27.88	28.34	0.45	1.61%	27.36	29.10	74605	21184	0.84%
2025-09-18	27.50	27.89	0.40	1.46%	27.39	29.35	112582	32024	1.26%
2025-09-17	27.39	27.49	-0.13	-0.47%	27.05	27.92	61355	16780	0.69%
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%