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
2026-08-20	22.49	22.30	-0.30	-1.33%	22.27	22.81	48528	10926	0.54%
2026-08-19	22.80	22.60	-0.31	-1.35%	22.53	23.19	58624	13361	0.66%
2026-08-18	24.22	22.91	-1.51	-6.18%	22.18	24.90	145138	33232	1.63%
2026-08-17	22.58	24.42	2.22	10.00%	22.58	24.42	39030	9394	0.44%
2026-08-14	22.50	22.20	-0.32	-1.42%	21.93	22.65	48222	10757	0.54%
2026-08-13	23.21	22.52	-0.67	-2.89%	22.48	23.54	58946	13488	0.66%
2026-08-12	22.88	23.19	0.21	0.91%	22.72	23.45	36485	8441	0.41%
2026-08-11	22.44	22.98	0.67	3.00%	22.23	23.21	53546	12221	0.60%
2026-08-10	22.14	22.31	0.17	0.77%	21.72	22.66	47822	10605	0.54%
2026-08-07	22.33	22.14	-0.25	-1.12%	21.86	22.66	53468	11828	0.60%
2026-08-06	22.04	22.39	0.33	1.50%	21.95	22.57	47261	10521	0.53%
2026-08-05	21.71	22.06	0.49	2.27%	21.45	22.08	42521	9298	0.48%
2026-08-04	20.46	21.57	1.11	5.43%	20.38	21.84	58844	12502	0.66%
2026-08-03	20.20	20.46	0.22	1.09%	19.80	20.73	42491	8632	0.48%
2026-07-31	19.65	20.24	0.74	3.79%	19.50	20.55	72637	14727	0.81%
2026-07-30	20.02	19.50	-0.63	-3.13%	19.26	20.26	66426	13133	0.74%
2026-07-29	18.91	20.13	1.19	6.28%	18.81	20.60	111354	22025	1.25%
2026-07-28	19.33	18.94	-0.60	-3.07%	18.73	20.10	64005	12357	0.72%
2026-07-27	19.03	19.54	0.30	1.56%	19.00	19.70	51837	10043	0.58%
2026-07-24	19.90	19.24	-0.71	-3.56%	19.10	20.05	48420	9448	0.54%
2026-07-23	19.99	19.95	-0.10	-0.50%	19.80	20.29	44810	8965	0.50%
2026-07-22	20.48	20.05	-0.54	-2.62%	19.87	20.78	64663	13014	0.73%
2026-07-21	20.31	20.59	0.14	0.68%	19.71	20.94	68332	13946	0.77%
2026-07-20	21.20	20.45	-0.67	-3.17%	20.18	21.63	68261	14376	0.77%
2026-07-17	21.15	21.12	-0.25	-1.17%	21.09	22.38	66864	14422	0.75%
2026-07-16	21.78	21.37	-0.47	-2.15%	21.06	21.78	55603	11869	0.62%
2026-07-15	21.23	21.84	0.52	2.44%	20.16	21.86	82308	17191	0.92%
2026-07-14	22.60	21.32	-0.91	-4.09%	21.01	22.60	59241	12785	0.66%
2026-07-13	22.78	22.23	-0.39	-1.72%	22.23	23.60	87793	20102	0.98%
2026-07-10	23.58	22.62	-1.30	-5.43%	22.58	24.56	90433	20861	1.01%
2026-07-09	22.13	23.92	1.81	8.19%	21.88	23.97	84272	19358	0.95%
2026-07-08	22.29	22.11	-0.18	-0.81%	21.96	22.58	41129	9150	0.46%
2026-07-07	22.94	22.29	-0.65	-2.83%	22.16	23.25	51197	11521	0.57%
2026-07-06	22.68	22.94	0.26	1.15%	22.50	23.18	57021	13026	0.64%
2026-07-03	21.73	22.68	0.97	4.47%	21.47	23.17	84154	18952	0.94%
2026-07-02	22.43	21.71	-0.79	-3.51%	21.70	22.80	78779	17431	0.88%
2026-07-01	22.30	22.50	0.45	2.04%	21.85	23.78	105073	23886	1.18%
2026-06-30	21.90	22.05	-0.01	-0.05%	21.31	22.58	105278	23047	1.18%
2026-06-29	24.20	22.06	-1.28	-5.48%	22.03	24.33	112309	25575	1.26%
2026-06-26	24.37	23.34	-0.71	-2.95%	23.34	25.00	113975	27348	1.28%
2026-06-25	25.00	24.05	-2.10	-8.03%	23.82	25.50	157857	38555	1.77%
2026-06-24	27.48	26.15	-2.90	-9.98%	26.15	27.66	54187	14243	0.61%
2026-06-23	29.44	29.05	-0.19	-0.65%	28.94	30.05	96287	28306	1.08%
2026-06-22	29.53	29.24	0.01	0.03%	27.47	29.53	115485	32937	1.30%
2026-06-18	28.85	29.23	0.66	2.31%	27.90	29.35	98764	28509	1.11%
2026-06-17	27.96	28.57	0.95	3.44%	27.09	28.80	135857	38439	1.52%
2026-06-16	25.34	27.62	2.51	10.00%	25.00	27.62	100466	26664	1.13%
2026-06-15	25.33	25.11	-0.20	-0.79%	24.73	25.73	82054	20561	0.92%
2026-06-12	25.43	25.34	-0.12	-0.47%	25.06	26.09	94959	24209	1.06%
2026-06-11	26.86	25.46	-1.53	-5.67%	25.04	28.33	187241	48708	2.10%
2026-06-10	25.76	26.99	2.45	9.98%	25.36	26.99	49189	13129	0.55%
2026-06-09	22.52	24.54	2.23	10.00%	22.34	24.54	53228	12679	0.60%
2026-06-08	23.01	22.31	-0.78	-3.38%	21.90	23.09	67281	15051	0.75%
2026-06-05	23.30	23.09	-0.35	-1.49%	22.91	23.58	50542	11733	0.57%
2026-06-04	23.40	23.44	-0.02	-0.09%	23.21	23.85	48770	11469	0.55%
2026-06-03	23.61	23.46	-0.04	-0.17%	23.25	23.85	49618	11670	0.56%
2026-06-02	23.93	23.50	-0.43	-1.80%	23.30	24.15	66580	15773	0.75%
2026-06-01	24.40	23.93	-0.82	-3.31%	23.79	25.58	101912	25005	1.14%
2026-05-29	25.13	24.75	-0.33	-1.32%	24.53	25.70	111079	27774	1.25%
2026-05-28	25.48	25.08	-0.40	-1.57%	24.73	25.93	81245	20445	0.91%
2026-05-27	24.82	25.48	0.53	2.12%	24.62	25.76	108078	27097	1.21%
2026-05-26	24.81	24.95	0.18	0.73%	24.36	25.28	87860	21827	0.99%
2026-05-25	25.58	24.77	-0.73	-2.86%	24.69	25.90	101218	25438	1.14%
2026-05-22	24.81	25.50	0.83	3.36%	23.26	26.75	219019	54828	2.46%
2026-05-21	25.93	24.67	-1.81	-6.84%	24.43	26.68	229903	58374	2.58%
2026-05-20	29.07	26.48	-2.94	-9.99%	26.48	29.33	231329	63829	2.59%
2026-05-19	30.22	29.42	-0.40	-1.34%	29.38	31.11	166803	50486	1.87%
2026-05-18	28.97	29.82	0.91	3.15%	28.35	30.59	134277	39926	1.51%
2026-05-15	28.29	28.91	0.90	3.21%	28.15	29.96	146701	42756	1.65%
2026-05-14	26.59	28.01	1.31	4.91%	26.33	28.74	192139	53561	2.15%
2026-05-13	27.02	26.70	0.21	0.79%	26.16	27.54	259931	69857	2.92%
2026-05-12	24.49	26.49	2.41	10.01%	24.10	26.49	255457	66319	2.86%