深深房Ａ

000029
🏛️ 中国 →
30.63
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 28.10 28.78 28.10 28.39 459.5K
09:35 28.38 28.38 28.01 28.08 241.5K
09:40 28.05 28.13 28.01 28.04 169.1K
09:45 28.02 28.08 27.88 27.93 161.2K
09:50 27.93 28.05 27.83 28.05 125.3K
09:55 28.05 28.05 27.77 27.77 140.7K
10:00 27.77 27.83 27.69 27.78 176.8K
10:05 27.75 27.75 27.57 27.59 179.3K
10:10 27.59 27.66 27.51 27.61 191.8K
10:15 27.64 27.64 27.47 27.47 169.6K
10:20 27.48 27.54 27.45 27.49 105.4K
10:25 27.48 27.50 27.45 27.50 157.0K
10:30 27.48 27.49 27.36 27.38 155.4K
10:35 27.38 27.41 27.26 27.29 188.3K
10:40 27.31 27.48 27.27 27.43 102.6K
10:45 27.43 27.47 27.35 27.36 66.5K
10:50 27.40 27.46 27.37 27.46 38.7K
10:55 27.46 27.56 27.43 27.53 69.5K
11:00 27.52 27.52 27.45 27.45 37.1K
11:05 27.44 27.54 27.44 27.49 52.1K
11:10 27.50 27.69 27.50 27.57 71.4K
11:15 27.59 27.84 27.57 27.83 86.0K
11:20 27.84 27.91 27.75 27.78 88.7K
11:25 27.78 27.78 27.63 27.65 86.1K
13:00 27.58 27.69 27.57 27.58 56.7K
13:05 27.53 27.57 27.49 27.53 144.9K
13:10 27.51 27.70 27.51 27.57 47.4K
13:15 27.57 27.63 27.52 27.58 61.2K
13:20 27.60 27.62 27.57 27.61 46.4K
13:25 27.61 27.72 27.61 27.69 75.3K
13:30 27.67 27.74 27.66 27.66 54.1K
13:35 27.66 27.66 27.59 27.61 36.4K
13:40 27.59 27.60 27.57 27.57 31.5K
13:45 27.59 27.60 27.55 27.59 48.3K
13:50 27.59 27.66 27.56 27.66 27.4K
13:55 27.66 27.89 27.64 27.84 163.3K
14:00 27.83 28.02 27.77 27.88 225.7K
14:05 27.87 27.90 27.71 27.73 104.3K
14:10 27.75 27.78 27.72 27.72 79.2K
14:15 27.72 27.89 27.72 27.87 188.9K
14:20 27.87 27.88 27.82 27.83 45.9K
14:25 27.83 27.97 27.83 27.93 59.8K
14:30 27.96 28.01 27.82 27.98 130.1K
14:35 27.98 28.09 27.94 28.05 166.2K
14:40 28.09 28.32 28.09 28.27 303.9K
14:45 28.25 28.50 28.21 28.48 332.7K
14:50 28.48 28.78 28.48 28.78 506.5K
14:55 28.77 28.77 28.50 28.52 189.0K
15:40 28.54 28.54 28.54 28.54 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 29.85 31.50 29.20 30.63 11.9M
2025-09-25 28.75 29.90 28.40 29.44 10.2M
2025-09-24 28.49 29.45 28.30 28.67 9.4M
2025-09-23 28.09 28.79 27.26 28.54 6.6M
2025-09-22 28.10 28.27 27.41 28.10 5.2M
2025-09-19 27.88 29.10 27.36 28.34 7.5M
2025-09-18 27.50 29.35 27.39 27.89 11.3M
2025-09-17 27.39 27.92 27.05 27.49 6.1M
2025-09-16 27.62 27.94 27.27 27.62 4.2M
2025-09-15 28.02 28.25 27.05 27.60 6.4M
2025-09-12 28.30 28.87 27.85 28.12 5.9M
2025-09-11 27.54 28.06 27.25 27.95 4.8M
2025-09-10 27.18 27.88 27.18 27.50 4.9M
2025-09-09 27.64 27.74 26.92 27.18 5.5M
2025-09-08 28.71 28.86 27.43 27.63 8.8M
2025-09-05 27.07 28.23 27.07 28.23 7.1M
2025-09-04 28.08 28.37 26.60 26.94 9.2M
2025-09-03 28.12 28.88 27.91 28.08 6.2M
2025-09-02 29.13 29.46 27.85 28.10 9.6M
2025-09-01 28.19 29.98 27.88 29.21 9.5M
2025-08-29 28.70 29.17 28.30 28.66 9.6M
2025-08-28 28.02 30.65 26.88 29.08 17.5M
2025-08-27 29.98 31.38 29.77 29.77 16.3M
2025-08-26 29.77 33.08 29.21 33.08 15.5M
2025-08-25 27.52 30.13 27.01 30.07 12.6M
2025-08-22 26.09 27.92 26.08 27.52 9.8M
2025-08-21 26.20 26.50 25.69 25.99 9.6M
2025-08-20 24.61 26.71 24.22 26.26 10.8M
2025-08-19 24.60 25.44 24.32 24.50 7.1M
2025-08-18 24.33 24.67 23.66 24.43 9.8M
2025-08-15 22.26 24.33 22.03 24.06 10.1M
2025-08-14 22.76 23.23 22.00 22.20 10.2M
2025-08-13 22.69 22.98 22.48 22.81 9.0M
2025-08-12 21.57 23.25 21.51 22.58 13.4M
2025-08-11 20.86 21.64 20.61 21.45 7.7M
2025-08-08 20.79 21.06 20.56 20.96 5.4M
2025-08-07 20.18 21.04 20.08 20.62 6.6M
2025-08-06 20.07 20.34 19.98 20.20 4.5M
2025-08-05 19.50 20.30 19.37 20.07 8.0M
2025-08-04 18.71 19.60 18.36 19.60 7.0M
2025-08-01 18.85 19.17 18.73 18.80 3.5M
2025-07-31 18.84 19.23 18.81 18.85 3.4M
2025-07-30 19.02 19.27 18.81 18.89 4.5M
2025-07-29 19.00 19.26 18.89 19.16 4.6M
2025-07-28 19.16 19.36 18.89 18.90 4.8M
2025-07-25 19.01 19.33 18.89 19.16 4.2M
2025-07-24 19.06 19.30 18.97 19.04 3.7M
2025-07-23 19.19 19.47 19.02 19.06 3.8M
2025-07-22 19.22 19.58 19.16 19.30 4.8M
2025-07-21 18.88 19.44 18.83 19.26 5.1M
2025-07-18 18.87 19.05 18.83 18.90 3.3M
2025-07-17 18.81 19.10 18.68 18.89 4.7M
2025-07-16 19.59 19.59 18.87 18.89 10.4M
2025-07-15 19.13 20.47 18.92 19.78 12.9M
2025-07-14 19.58 19.72 19.00 19.20 10.8M
2025-07-11 20.51 20.51 19.54 19.71 15.6M
2025-07-10 18.68 20.53 18.20 20.53 21.9M
2025-07-09 19.36 19.40 18.60 18.66 11.4M
2025-07-08 18.60 18.78 18.31 18.45 4.6M
2025-07-07 18.80 18.90 18.35 18.66 4.5M
2025-07-04 18.64 19.04 18.51 18.77 6.2M
2025-07-03 18.52 18.70 18.12 18.64 5.8M
2025-07-02 18.84 18.93 18.31 18.41 3.9M
2025-07-01 18.82 18.92 18.65 18.85 3.0M
2025-06-30 18.66 19.19 18.58 18.82 7.6M
2025-06-27 18.69 19.13 18.58 18.69 5.2M
2025-06-26 19.27 19.38 18.87 18.99 4.6M
2025-06-25 19.65 19.81 19.00 19.30 5.4M
2025-06-24 19.12 19.71 19.10 19.51 4.5M
2025-06-23 19.00 19.08 18.50 19.01 4.7M
2025-06-20 19.50 19.97 19.02 19.20 5.6M
2025-06-19 19.85 20.14 19.20 19.36 5.1M
2025-06-18 20.13 20.23 19.47 19.79 5.1M
2025-06-17 19.80 20.16 19.75 20.14 4.1M
2025-06-16 20.15 20.28 19.80 19.89 5.5M
2025-06-13 20.82 20.82 19.91 20.10 7.2M
2025-06-12 21.00 21.08 20.40 20.65 7.4M
2025-06-11 20.57 21.35 20.51 21.09 7.8M
2025-06-10 20.71 21.15 20.19 20.58 9.4M
2025-06-09 20.23 20.75 20.00 20.70 7.5M
2025-06-06 20.20 20.33 19.82 20.23 8.9M
2025-06-05 18.75 20.49 18.64 20.02 14.5M
2025-06-04 20.00 20.06 17.80 18.89 16.3M
2025-06-03 19.73 20.55 19.54 19.65 14.5M
2025-05-30 18.01 20.01 18.01 20.01 17.8M
2025-05-29 17.77 18.20 17.08 18.19 8.6M
2025-05-28 17.80 18.10 17.72 17.72 3.1M
2025-05-27 17.81 18.10 17.61 17.91 3.5M
2025-05-26 17.86 18.10 17.65 17.75 4.0M
2025-05-23 18.12 18.24 17.80 17.95 4.9M
2025-05-22 17.39 18.30 17.39 18.11 7.7M
2025-05-21 17.21 17.86 17.12 17.49 6.0M
2025-05-20 17.32 17.45 16.93 17.22 4.4M
2025-05-19 17.06 17.60 17.00 17.33 5.9M
2025-05-16 17.05 17.18 16.67 16.98 4.3M
2025-05-15 17.20 17.28 16.90 17.06 3.7M
2025-05-14 17.25 17.44 17.08 17.18 4.3M
2025-05-13 16.60 17.62 16.50 17.19 8.6M
2025-05-12 16.83 17.19 16.48 16.55 6.8M
2025-05-09 16.32 16.80 16.17 16.80 6.9M
2025-05-08 15.89 16.36 15.81 16.18 5.6M
2025-05-07 16.11 16.40 15.90 15.95 5.2M
2025-05-06 16.18 16.20 15.52 15.92 6.7M
2025-04-30 15.28 16.26 15.26 16.16 8.9M
2025-04-29 15.44 15.89 15.19 15.24 5.5M
2025-04-28 15.66 15.75 15.10 15.46 7.1M
2025-04-25 15.22 15.51 15.09 15.15 3.8M
2025-04-24 15.48 15.59 15.06 15.29 3.5M
2025-04-23 15.18 15.60 15.11 15.42 5.0M
2025-04-22 15.05 15.39 14.94 15.17 4.0M
2025-04-21 14.73 15.02 14.58 14.94 3.1M
2025-04-18 14.27 14.80 14.27 14.73 3.4M
2025-04-17 14.14 14.68 14.11 14.36 4.0M
2025-04-16 14.21 14.42 14.02 14.22 3.2M
2025-04-15 14.20 14.29 13.98 14.21 2.5M
2025-04-14 14.08 14.37 14.05 14.20 2.7M
2025-04-11 14.20 14.28 13.92 14.02 3.7M
2025-04-10 13.93 14.36 13.88 14.29 5.9M
2025-04-09 13.01 13.99 12.81 13.93 6.5M
2025-04-08 13.39 13.50 12.82 13.27 6.4M
2025-04-07 14.10 14.77 13.50 13.50 5.5M
2025-04-03 14.73 15.16 14.73 15.00 2.8M
2025-04-02 14.93 15.15 14.75 14.86 2.0M
2025-04-01 14.83 15.14 14.75 14.93 3.1M
2025-03-31 15.36 15.48 14.78 14.85 5.9M
2025-03-28 15.37 15.49 15.28 15.44 4.1M
2025-03-27 15.10 15.53 14.91 15.38 5.0M
2025-03-26 15.17 15.38 15.06 15.10 3.8M
2025-03-25 14.70 15.20 14.61 15.17 7.6M
2025-03-24 14.55 15.10 14.39 14.70 6.7M
2025-03-21 14.47 14.74 14.29 14.53 3.7M
2025-03-20 14.70 14.75 14.48 14.57 2.2M
2025-03-19 14.71 14.78 14.64 14.70 1.6M
2025-03-18 14.88 14.90 14.64 14.71 2.7M
2025-03-17 15.04 15.12 14.84 14.87 2.8M
2025-03-14 14.68 14.99 14.68 14.97 3.0M
2025-03-13 14.75 14.83 14.47 14.73 2.7M
2025-03-12 14.81 15.22 14.73 14.80 4.6M
2025-03-11 14.51 14.99 14.38 14.84 5.7M
2025-03-10 14.73 14.78 14.55 14.59 2.6M
2025-03-07 14.97 15.04 14.66 14.69 3.2M
2025-03-06 14.85 15.10 14.70 15.04 3.4M
2025-03-05 15.10 15.18 14.65 14.78 3.4M
2025-03-04 14.94 15.18 14.60 15.13 4.1M
2025-03-03 15.07 15.20 14.87 14.87 3.9M
2025-02-28 15.24 15.35 14.93 15.04 4.8M
2025-02-27 15.15 15.46 15.02 15.28 4.1M
2025-02-26 15.07 15.37 14.85 15.17 4.3M
2025-02-25 15.15 15.20 14.75 15.00 4.9M
2025-02-24 15.42 15.55 15.22 15.30 3.4M
2025-02-21 15.55 15.68 15.20 15.48 4.1M
2025-02-20 15.88 15.89 15.42 15.48 4.1M
2025-02-19 15.51 15.89 15.34 15.81 4.7M
2025-02-18 15.92 16.02 15.52 15.57 4.7M
2025-02-17 15.93 16.26 15.82 15.88 6.2M
2025-02-14 15.05 16.60 14.86 16.03 12.3M
2025-02-13 15.06 15.27 15.00 15.13 6.6M
2025-02-12 15.29 15.35 14.71 15.28 8.5M
2025-02-11 15.67 15.91 15.12 15.25 11.5M
2025-02-10 14.14 15.57 14.14 15.57 11.7M
2025-02-07 13.75 14.29 13.52 14.15 7.3M
2025-02-06 14.13 14.17 13.71 13.76 5.4M
2025-02-05 14.30 14.30 14.11 14.17 2.6M
2025-01-27 14.22 14.48 14.17 14.20 3.7M
2025-01-24 14.01 14.22 13.95 14.20 3.0M
2025-01-23 14.06 14.40 14.04 14.06 4.2M
2025-01-22 14.25 14.35 13.95 13.99 3.1M
2025-01-21 14.32 14.75 14.32 14.36 4.8M
2025-01-20 14.34 14.60 14.10 14.38 3.8M
2025-01-17 14.19 14.43 14.12 14.34 2.3M
2025-01-16 14.28 14.55 14.15 14.23 2.5M
2025-01-15 14.31 14.32 14.11 14.23 2.5M
2025-01-14 14.07 14.37 13.93 14.30 3.2M
2025-01-13 13.75 14.06 13.63 13.97 2.5M
2025-01-10 14.47 14.47 13.90 13.95 3.2M
2025-01-09 14.65 14.67 14.30 14.30 2.6M
2025-01-08 14.51 14.60 14.07 14.55 3.3M
2025-01-07 14.21 14.54 14.21 14.52 2.5M
2025-01-06 14.27 14.46 13.99 14.29 3.9M
2025-01-03 14.86 15.04 14.20 14.27 4.6M
2025-01-02 15.05 15.67 14.66 14.81 5.6M