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
2025-08-01	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%
2025-06-06	20.20	20.23	0.21	1.05%	19.82	20.33	88582	17806	0.99%
2025-06-05	18.75	20.02	1.13	5.98%	18.64	20.49	144549	28101	1.62%
2025-06-04	20.00	18.89	-0.76	-3.87%	17.80	20.06	162855	30496	1.83%
2025-06-03	19.73	19.65	-0.36	-1.80%	19.54	20.55	145449	28856	1.63%
2025-05-30	18.01	20.01	1.82	10.01%	18.01	20.01	177579	35098	1.99%
2025-05-29	17.77	18.19	0.47	2.65%	17.08	18.20	86038	15219	0.96%
2025-05-28	17.80	17.72	-0.19	-1.06%	17.72	18.10	30793	5502	0.35%
2025-05-27	17.81	17.91	0.16	0.90%	17.61	18.10	35487	6348	0.40%
2025-05-26	17.86	17.75	-0.20	-1.11%	17.65	18.10	39730	7079	0.45%
2025-05-23	18.12	17.95	-0.16	-0.88%	17.80	18.24	49499	8922	0.56%
2025-05-22	17.39	18.11	0.62	3.54%	17.39	18.30	77034	13785	0.86%
2025-05-21	17.21	17.49	0.27	1.57%	17.12	17.86	60086	10521	0.67%
2025-05-20	17.32	17.22	-0.11	-0.63%	16.93	17.45	43799	7501	0.49%
2025-05-19	17.06	17.33	0.35	2.06%	17.00	17.60	59459	10236	0.67%
2025-05-16	17.05	16.98	-0.08	-0.47%	16.67	17.18	42823	7239	0.48%
2025-05-15	17.20	17.06	-0.12	-0.70%	16.90	17.28	37404	6383	0.42%
2025-05-14	17.25	17.18	-0.01	-0.06%	17.08	17.44	43216	7437	0.48%
2025-05-13	16.60	17.19	0.64	3.87%	16.50	17.62	86381	14854	0.97%
2025-05-12	16.83	16.55	-0.25	-1.49%	16.48	17.19	68337	11459	0.77%
2025-05-09	16.32	16.80	0.62	3.83%	16.17	16.80	69491	11470	0.78%
2025-05-08	15.89	16.18	0.23	1.44%	15.81	16.36	55864	8965	0.63%
2025-05-07	16.11	15.95	0.03	0.19%	15.90	16.40	52042	8403	0.58%
2025-05-06	16.18	15.92	-0.24	-1.49%	15.52	16.20	67332	10645	0.76%
2025-04-30	15.28	16.16	0.92	6.04%	15.26	16.26	89330	14191	1.00%
2025-04-29	15.44	15.24	-0.22	-1.42%	15.19	15.89	55040	8531	0.62%
2025-04-28	15.66	15.46	0.31	2.05%	15.10	15.75	70974	10908	0.80%
2025-04-25	15.22	15.15	-0.14	-0.92%	15.09	15.51	37758	5779	0.42%
2025-04-24	15.48	15.29	-0.13	-0.84%	15.06	15.59	35161	5378	0.39%