深深房Ａ(000029)股票行情
深深房Ａ(000029)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-06-16 | 20.15 | 19.89 | -0.21 | -1.04% | 19.80 | 20.28 | 54751 | 10966.50 | 0.61% |
| 2025-06-13 | 20.82 | 20.10 | -0.55 | -2.66% | 19.91 | 20.82 | 71509 | 14460.83 | 0.80% |
| 2025-06-12 | 21.00 | 20.65 | -0.44 | -2.09% | 20.40 | 21.08 | 74406 | 15367.24 | 0.83% |
| 2025-06-11 | 20.57 | 21.09 | 0.51 | 2.48% | 20.51 | 21.35 | 77758 | 16284.30 | 0.87% |
| 2025-06-10 | 20.71 | 20.58 | -0.12 | -0.58% | 20.19 | 21.15 | 94062 | 19370.62 | 1.05% |
| 2025-06-09 | 20.23 | 20.70 | 0.47 | 2.32% | 20.00 | 20.75 | 75150 | 15329.32 | 0.84% |
| 2025-06-06 | 20.20 | 20.23 | 0.21 | 1.05% | 19.82 | 20.33 | 88582 | 17806.79 | 0.99% |
| 2025-06-05 | 18.75 | 20.02 | 1.13 | 5.98% | 18.64 | 20.49 | 144549 | 28101.76 | 1.62% |
| 2025-06-04 | 20.00 | 18.89 | -0.76 | -3.87% | 17.80 | 20.06 | 162855 | 30496.93 | 1.83% |
| 2025-06-03 | 19.73 | 19.65 | -0.36 | -1.80% | 19.54 | 20.55 | 145449 | 28856.39 | 1.63% |
| 2025-05-30 | 18.01 | 20.01 | 1.82 | 10.01% | 18.01 | 20.01 | 177579 | 35098.44 | 1.99% |
| 2025-05-29 | 17.77 | 18.19 | 0.47 | 2.65% | 17.08 | 18.20 | 86038 | 15219.77 | 0.96% |
| 2025-05-28 | 17.80 | 17.72 | -0.19 | -1.06% | 17.72 | 18.10 | 30793 | 5502.65 | 0.35% |
| 2025-05-27 | 17.81 | 17.91 | 0.16 | 0.90% | 17.61 | 18.10 | 35487 | 6348.95 | 0.40% |
| 2025-05-26 | 17.86 | 17.75 | -0.20 | -1.11% | 17.65 | 18.10 | 39730 | 7079.19 | 0.45% |
| 2025-05-23 | 18.12 | 17.95 | -0.16 | -0.88% | 17.80 | 18.24 | 49499 | 8922.06 | 0.56% |
| 2025-05-22 | 17.39 | 18.11 | 0.62 | 3.54% | 17.39 | 18.30 | 77034 | 13785.96 | 0.86% |
| 2025-05-21 | 17.21 | 17.49 | 0.27 | 1.57% | 17.12 | 17.86 | 60086 | 10521.52 | 0.67% |
| 2025-05-20 | 17.32 | 17.22 | -0.11 | -0.63% | 16.93 | 17.45 | 43799 | 7501.61 | 0.49% |
| 2025-05-19 | 17.06 | 17.33 | 0.35 | 2.06% | 17.00 | 17.60 | 59459 | 10236.90 | 0.67% |
| 2025-05-16 | 17.05 | 16.98 | -0.08 | -0.47% | 16.67 | 17.18 | 42823 | 7239.18 | 0.48% |
| 2025-05-15 | 17.20 | 17.06 | -0.12 | -0.70% | 16.90 | 17.28 | 37404 | 6383.03 | 0.42% |
| 2025-05-14 | 17.25 | 17.18 | -0.01 | -0.06% | 17.08 | 17.44 | 43216 | 7437.38 | 0.48% |
| 2025-05-13 | 16.60 | 17.19 | 0.64 | 3.87% | 16.50 | 17.62 | 86381 | 14854.16 | 0.97% |
| 2025-05-12 | 16.83 | 16.55 | -0.25 | -1.49% | 16.48 | 17.19 | 68337 | 11459.83 | 0.77% |
| 2025-05-09 | 16.32 | 16.80 | 0.62 | 3.83% | 16.17 | 16.80 | 69491 | 11470.87 | 0.78% |
| 2025-05-08 | 15.89 | 16.18 | 0.23 | 1.44% | 15.81 | 16.36 | 55864 | 8965.25 | 0.63% |
| 2025-05-07 | 16.11 | 15.95 | 0.03 | 0.19% | 15.90 | 16.40 | 52042 | 8403.27 | 0.58% |
| 2025-05-06 | 16.18 | 15.92 | -0.24 | -1.49% | 15.52 | 16.20 | 67332 | 10645.78 | 0.76% |
| 2025-04-30 | 15.28 | 16.16 | 0.92 | 6.04% | 15.26 | 16.26 | 89330 | 14191.04 | 1.00% |
| 2025-04-29 | 15.44 | 15.24 | -0.22 | -1.42% | 15.19 | 15.89 | 55040 | 8531.19 | 0.62% |
| 2025-04-28 | 15.66 | 15.46 | 0.31 | 2.05% | 15.10 | 15.75 | 70974 | 10908.14 | 0.80% |
| 2025-04-25 | 15.22 | 15.15 | -0.14 | -0.92% | 15.09 | 15.51 | 37758 | 5779.75 | 0.42% |
| 2025-04-24 | 15.48 | 15.29 | -0.13 | -0.84% | 15.06 | 15.59 | 35161 | 5378.84 | 0.39% |
| 2025-04-23 | 15.18 | 15.42 | 0.25 | 1.65% | 15.11 | 15.60 | 49822 | 7662.93 | 0.56% |
| 2025-04-22 | 15.05 | 15.17 | 0.23 | 1.54% | 14.94 | 15.39 | 40133 | 6078.26 | 0.45% |
| 2025-04-21 | 14.73 | 14.94 | 0.21 | 1.43% | 14.58 | 15.02 | 31463 | 4660.94 | 0.35% |
| 2025-04-18 | 14.27 | 14.73 | 0.37 | 2.58% | 14.27 | 14.80 | 33687 | 4903.44 | 0.38% |
| 2025-04-17 | 14.14 | 14.36 | 0.14 | 0.98% | 14.11 | 14.68 | 40380 | 5840.92 | 0.45% |
| 2025-04-16 | 14.21 | 14.22 | 0.01 | 0.07% | 14.02 | 14.42 | 32305 | 4600.45 | 0.36% |
| 2025-04-15 | 14.20 | 14.21 | 0.01 | 0.07% | 13.98 | 14.29 | 24900 | 3518.24 | 0.28% |
| 2025-04-14 | 14.08 | 14.20 | 0.18 | 1.28% | 14.05 | 14.37 | 27251 | 3867.40 | 0.31% |
| 2025-04-11 | 14.20 | 14.02 | -0.27 | -1.89% | 13.92 | 14.28 | 37468 | 5275.72 | 0.42% |
| 2025-04-10 | 13.93 | 14.29 | 0.36 | 2.58% | 13.88 | 14.36 | 58789 | 8337.21 | 0.66% |
| 2025-04-09 | 13.01 | 13.93 | 0.66 | 4.97% | 12.81 | 13.99 | 64828 | 8755.77 | 0.73% |
| 2025-04-08 | 13.39 | 13.27 | -0.23 | -1.70% | 12.82 | 13.50 | 64191 | 8437.60 | 0.72% |
| 2025-04-07 | 14.10 | 13.50 | -1.50 | -10.00% | 13.50 | 14.77 | 55387 | 7645.69 | 0.62% |
| 2025-04-03 | 14.73 | 15.00 | 0.14 | 0.94% | 14.73 | 15.16 | 27862 | 4172.34 | 0.31% |
| 2025-04-02 | 14.93 | 14.86 | -0.07 | -0.47% | 14.75 | 15.15 | 20305 | 3013.55 | 0.23% |
| 2025-04-01 | 14.83 | 14.93 | 0.08 | 0.54% | 14.75 | 15.14 | 30851 | 4616.98 | 0.35% |
| 2025-03-31 | 15.36 | 14.85 | -0.59 | -3.82% | 14.78 | 15.48 | 58799 | 8868.97 | 0.66% |
| 2025-03-28 | 15.37 | 15.44 | 0.06 | 0.39% | 15.28 | 15.49 | 41072 | 6326.81 | 0.46% |
| 2025-03-27 | 15.10 | 15.38 | 0.28 | 1.85% | 14.91 | 15.53 | 49894 | 7625.16 | 0.56% |
| 2025-03-26 | 15.17 | 15.10 | -0.07 | -0.46% | 15.06 | 15.38 | 38460 | 5832.05 | 0.43% |
| 2025-03-25 | 14.70 | 15.17 | 0.47 | 3.20% | 14.61 | 15.20 | 75991 | 11400.75 | 0.85% |
| 2025-03-24 | 14.55 | 14.70 | 0.17 | 1.17% | 14.39 | 15.10 | 67094 | 9888.62 | 0.75% |
| 2025-03-21 | 14.47 | 14.53 | -0.04 | -0.27% | 14.29 | 14.74 | 36641 | 5312.04 | 0.41% |
| 2025-03-20 | 14.70 | 14.57 | -0.13 | -0.88% | 14.48 | 14.75 | 21581 | 3154.74 | 0.24% |
| 2025-03-19 | 14.71 | 14.70 | -0.01 | -0.07% | 14.64 | 14.78 | 15971 | 2349.38 | 0.18% |
| 2025-03-18 | 14.88 | 14.71 | -0.16 | -1.08% | 14.64 | 14.90 | 26599 | 3916.09 | 0.30% |
| 2025-03-17 | 15.04 | 14.87 | -0.10 | -0.67% | 14.84 | 15.12 | 27934 | 4179.66 | 0.31% |
| 2025-03-14 | 14.68 | 14.97 | 0.24 | 1.63% | 14.68 | 14.99 | 29884 | 4451.62 | 0.34% |
| 2025-03-13 | 14.75 | 14.73 | -0.07 | -0.47% | 14.47 | 14.83 | 27235 | 3984.27 | 0.31% |
| 2025-03-12 | 14.81 | 14.80 | -0.04 | -0.27% | 14.73 | 15.22 | 46047 | 6870.68 | 0.52% |
| 2025-03-11 | 14.51 | 14.84 | 0.25 | 1.71% | 14.38 | 14.99 | 57423 | 8449.53 | 0.64% |
| 2025-03-10 | 14.73 | 14.59 | -0.10 | -0.68% | 14.55 | 14.78 | 25521 | 3731.32 | 0.29% |
| 2025-03-07 | 14.97 | 14.69 | -0.35 | -2.33% | 14.66 | 15.04 | 31971 | 4712.13 | 0.36% |
| 2025-03-06 | 14.85 | 15.04 | 0.26 | 1.76% | 14.70 | 15.10 | 34191 | 5101.50 | 0.38% |
| 2025-03-05 | 15.10 | 14.78 | -0.35 | -2.31% | 14.65 | 15.18 | 34203 | 5064.42 | 0.38% |
| 2025-03-04 | 14.94 | 15.13 | 0.26 | 1.75% | 14.60 | 15.18 | 41447 | 6178.31 | 0.46% |
| 2025-03-03 | 15.07 | 14.87 | -0.17 | -1.13% | 14.87 | 15.20 | 39157 | 5881.95 | 0.44% |
| 2025-02-28 | 15.24 | 15.04 | -0.24 | -1.57% | 14.93 | 15.35 | 48193 | 7267.77 | 0.54% |
| 2025-02-27 | 15.15 | 15.28 | 0.11 | 0.73% | 15.02 | 15.46 | 40789 | 6205.00 | 0.46% |
| 2025-02-26 | 15.07 | 15.17 | 0.17 | 1.13% | 14.85 | 15.37 | 43097 | 6513.41 | 0.48% |
| 2025-02-25 | 15.15 | 15.00 | -0.30 | -1.96% | 14.75 | 15.20 | 49133 | 7358.91 | 0.55% |
| 2025-02-24 | 15.42 | 15.30 | -0.18 | -1.16% | 15.22 | 15.55 | 34296 | 5253.58 | 0.38% |
| 2025-02-21 | 15.55 | 15.48 | 0.00 | 0.00% | 15.20 | 15.68 | 40619 | 6269.92 | 0.46% |
| 2025-02-20 | 15.88 | 15.48 | -0.33 | -2.09% | 15.42 | 15.89 | 41365 | 6434.01 | 0.46% |
| 2025-02-19 | 15.51 | 15.81 | 0.24 | 1.54% | 15.34 | 15.89 | 47285 | 7399.79 | 0.53% |
| 2025-02-18 | 15.92 | 15.57 | -0.31 | -1.95% | 15.52 | 16.02 | 46596 | 7351.75 | 0.52% |
深证大盘股票行情在线 K线走势图
