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
2025-12-16	23.39	21.99	-1.35	-5.78%	21.81	23.44	68252	15251	0.77%
2025-12-15	23.07	23.34	0.04	0.17%	22.73	23.45	36217	8355	0.41%
2025-12-12	23.87	23.30	-0.50	-2.10%	23.20	23.98	38931	9119	0.44%
2025-12-11	24.44	23.80	-1.01	-4.07%	23.56	24.59	79577	19092	0.89%
2025-12-10	24.70	24.81	0.50	2.06%	24.00	25.28	125134	30858	1.40%
2025-12-09	23.37	24.31	1.02	4.38%	23.08	25.62	137763	33628	1.55%
2025-12-08	23.32	23.29	0.03	0.13%	22.90	23.45	38863	9019	0.44%
2025-12-05	23.40	23.26	-0.01	-0.04%	22.68	23.60	49946	11498	0.56%
2025-12-04	23.03	23.27	0.28	1.22%	22.57	23.29	54975	12617	0.62%
2025-12-03	23.77	22.99	-0.79	-3.32%	22.93	23.89	51526	11997	0.58%
2025-12-02	24.38	23.78	-0.55	-2.26%	23.71	24.40	30914	7402	0.35%
2025-12-01	24.60	24.33	-0.22	-0.90%	24.32	24.70	27993	6838	0.31%
2025-11-28	24.27	24.55	0.29	1.20%	24.09	24.61	31896	7769	0.36%
2025-11-27	24.80	24.26	-0.53	-2.14%	24.26	24.84	28504	6985	0.32%
2025-11-26	24.62	24.79	0.24	0.98%	24.42	25.02	40554	10029	0.45%
2025-11-25	24.25	24.55	0.30	1.24%	24.03	24.80	47286	11570	0.53%
2025-11-24	24.41	24.25	-0.16	-0.66%	24.16	25.21	40218	9867	0.45%
2025-11-21	25.00	24.41	-0.98	-3.86%	24.38	25.55	54899	13659	0.62%
2025-11-20	25.28	25.39	0.21	0.83%	24.91	26.25	82602	21169	0.93%
2025-11-19	25.17	25.18	0.02	0.08%	24.55	25.48	57648	14444	0.65%
2025-11-18	25.15	25.16	-0.04	-0.16%	24.65	25.38	56319	14089	0.63%
2025-11-17	25.40	25.20	-0.28	-1.10%	24.53	25.40	66855	16651	0.75%
2025-11-14	26.19	25.48	-0.90	-3.41%	25.37	26.40	71478	18314	0.80%
2025-11-13	27.13	26.38	-0.70	-2.58%	26.26	27.13	51710	13716	0.58%
2025-11-12	27.38	27.08	-0.38	-1.38%	26.99	27.53	29296	7970	0.33%
2025-11-11	28.11	27.46	-0.52	-1.86%	27.46	28.40	30485	8454	0.34%
2025-11-10	28.25	27.98	-0.32	-1.13%	27.20	28.85	53987	15043	0.61%
2025-11-07	28.87	28.30	-0.50	-1.74%	28.20	29.43	42093	12096	0.47%
2025-11-06	29.10	28.80	-0.38	-1.30%	28.31	29.19	39421	11302	0.44%
2025-11-05	28.23	29.18	0.67	2.35%	28.19	29.21	38803	11159	0.44%
2025-11-04	28.57	28.51	-0.06	-0.21%	28.30	28.75	25999	7413	0.29%
2025-11-03	28.84	28.57	-0.11	-0.38%	27.83	28.90	50591	14281	0.57%
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%