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
2025-04-03	14.73	15.00	0.14	0.94%	14.73	15.16	27862	4172	0.31%
2025-04-02	14.93	14.86	-0.07	-0.47%	14.75	15.15	20305	3013	0.23%
2025-04-01	14.83	14.93	0.08	0.54%	14.75	15.14	30851	4616	0.35%
2025-03-31	15.36	14.85	-0.59	-3.82%	14.78	15.48	58799	8868	0.66%
2025-03-28	15.37	15.44	0.06	0.39%	15.28	15.49	41072	6326	0.46%
2025-03-27	15.10	15.38	0.28	1.85%	14.91	15.53	49894	7625	0.56%
2025-03-26	15.17	15.10	-0.07	-0.46%	15.06	15.38	38460	5832	0.43%
2025-03-25	14.70	15.17	0.47	3.20%	14.61	15.20	75991	11400	0.85%
2025-03-24	14.55	14.70	0.17	1.17%	14.39	15.10	67094	9888	0.75%
2025-03-21	14.47	14.53	-0.04	-0.27%	14.29	14.74	36641	5312	0.41%
2025-03-20	14.70	14.57	-0.13	-0.88%	14.48	14.75	21581	3154	0.24%
2025-03-19	14.71	14.70	-0.01	-0.07%	14.64	14.78	15971	2349	0.18%
2025-03-18	14.88	14.71	-0.16	-1.08%	14.64	14.90	26599	3916	0.30%
2025-03-17	15.04	14.87	-0.10	-0.67%	14.84	15.12	27934	4179	0.31%
2025-03-14	14.68	14.97	0.24	1.63%	14.68	14.99	29884	4451	0.34%
2025-03-13	14.75	14.73	-0.07	-0.47%	14.47	14.83	27235	3984	0.31%
2025-03-12	14.81	14.80	-0.04	-0.27%	14.73	15.22	46047	6870	0.52%
2025-03-11	14.51	14.84	0.25	1.71%	14.38	14.99	57423	8449	0.64%
2025-03-10	14.73	14.59	-0.10	-0.68%	14.55	14.78	25521	3731	0.29%
2025-03-07	14.97	14.69	-0.35	-2.33%	14.66	15.04	31971	4712	0.36%
2025-03-06	14.85	15.04	0.26	1.76%	14.70	15.10	34191	5101	0.38%
2025-03-05	15.10	14.78	-0.35	-2.31%	14.65	15.18	34203	5064	0.38%
2025-03-04	14.94	15.13	0.26	1.75%	14.60	15.18	41447	6178	0.46%
2025-03-03	15.07	14.87	-0.17	-1.13%	14.87	15.20	39157	5881	0.44%
2025-02-28	15.24	15.04	-0.24	-1.57%	14.93	15.35	48193	7267	0.54%
2025-02-27	15.15	15.28	0.11	0.73%	15.02	15.46	40789	6205	0.46%
2025-02-26	15.07	15.17	0.17	1.13%	14.85	15.37	43097	6513	0.48%
2025-02-25	15.15	15.00	-0.30	-1.96%	14.75	15.20	49133	7358	0.55%
2025-02-24	15.42	15.30	-0.18	-1.16%	15.22	15.55	34296	5253	0.38%
2025-02-21	15.55	15.48	0.00	0.00%	15.20	15.68	40619	6269	0.46%
2025-02-20	15.88	15.48	-0.33	-2.09%	15.42	15.89	41365	6434	0.46%
2025-02-19	15.51	15.81	0.24	1.54%	15.34	15.89	47285	7399	0.53%
2025-02-18	15.92	15.57	-0.31	-1.95%	15.52	16.02	46596	7351	0.52%
2025-02-17	15.93	15.88	-0.15	-0.94%	15.82	16.26	62479	9964	0.70%
2025-02-14	15.05	16.03	0.90	5.95%	14.86	16.60	122860	19361	1.38%
2025-02-13	15.06	15.13	-0.15	-0.98%	15.00	15.27	66168	10007	0.74%
2025-02-12	15.29	15.28	0.03	0.20%	14.71	15.35	84783	12709	0.95%
2025-02-11	15.67	15.25	-0.32	-2.06%	15.12	15.91	115446	17744	1.29%
2025-02-10	14.14	15.57	1.42	10.04%	14.14	15.57	117130	17686	1.31%
2025-02-07	13.75	14.15	0.39	2.83%	13.52	14.29	73198	10292	0.82%
2025-02-06	14.13	13.76	-0.41	-2.89%	13.71	14.17	53836	7457	0.60%
2025-02-05	14.30	14.17	-0.03	-0.21%	14.11	14.30	26171	3714	0.29%
2025-01-27	14.22	14.20	0.00	0.00%	14.17	14.48	36804	5264	0.41%
2025-01-24	14.01	14.20	0.14	1.00%	13.95	14.22	29915	4226	0.34%
2025-01-23	14.06	14.06	0.07	0.50%	14.04	14.40	41997	5975	0.47%
2025-01-22	14.25	13.99	-0.37	-2.58%	13.95	14.35	31037	4380	0.35%
2025-01-21	14.32	14.36	-0.02	-0.14%	14.32	14.75	48214	7006	0.54%
2025-01-20	14.34	14.38	0.04	0.28%	14.10	14.60	38220	5503	0.43%
2025-01-17	14.19	14.34	0.11	0.77%	14.12	14.43	22935	3282	0.26%
2025-01-16	14.28	14.23	0.00	0.00%	14.15	14.55	25196	3611	0.28%
2025-01-15	14.31	14.23	-0.07	-0.49%	14.11	14.32	25335	3601	0.28%
2025-01-14	14.07	14.30	0.33	2.36%	13.93	14.37	32200	4569	0.36%
2025-01-13	13.75	13.97	0.02	0.14%	13.63	14.06	25134	3489	0.28%
2025-01-10	14.47	13.95	-0.35	-2.45%	13.90	14.47	32152	4541	0.36%
2025-01-09	14.65	14.30	-0.25	-1.72%	14.30	14.67	25852	3741	0.29%
2025-01-08	14.51	14.55	0.03	0.21%	14.07	14.60	33340	4789	0.37%
2025-01-07	14.21	14.52	0.23	1.61%	14.21	14.54	24699	3562	0.28%
2025-01-06	14.27	14.29	0.02	0.14%	13.99	14.46	38618	5511	0.43%
2025-01-03	14.86	14.27	-0.54	-3.65%	14.20	15.04	45570	6627	0.51%
2025-01-02	15.05	14.81	-0.25	-1.66%	14.66	15.67	56121	8520	0.63%
2024-12-31	15.35	15.06	-0.29	-1.89%	15.03	15.58	30184	4601	0.34%
2024-12-30	15.41	15.35	-0.06	-0.39%	14.97	15.41	34795	5276	0.39%
2024-12-27	15.04	15.41	0.35	2.32%	15.01	15.55	35337	5415	0.40%
2024-12-26	15.21	15.06	-0.18	-1.18%	14.98	15.38	28551	4310	0.32%
2024-12-25	15.45	15.24	-0.20	-1.30%	15.08	15.51	28160	4279	0.32%