深深房Ａ
SZ000029 Ajusté MAIN
22.71
+0.59
(+2.67%)
Ouverture
21.51
Haut
23.10
Bas
21.31
Clôture préc.
22.12
Amplitude
8.09%
Volume
1,016.8万
Jours de bourse
1211
Plage de données
2021-10-08 ~ 2026-09-30
MA5
22.09
MA10
21.85
MA20
22.03
MA60
21.87
MA5
MA10
MA20
MA60
Ajusté
Toutes les actions
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 21.51 | 23.10 | 21.31 | 22.71 | 1,017万 |
| 2 | 2026-09-29 | 21.47 | 22.30 | 21.28 | 22.12 | 838万 |
| 3 | 2026-09-28 | 22.10 | 22.18 | 21.33 | 21.57 | 517万 |
| 4 | 2026-09-24 | 21.88 | 22.56 | 21.74 | 22.15 | 707万 |
| 5 | 2026-09-23 | 22.04 | 22.23 | 21.68 | 21.88 | 710万 |
| 6 | 2026-09-22 | 21.02 | 23.24 | 20.68 | 22.26 | 1,328万 |
| 7 | 2026-09-21 | 22.18 | 22.57 | 20.52 | 21.15 | 1,153万 |
| 8 | 2026-09-18 | 21.29 | 22.35 | 21.15 | 22.27 | 605万 |
| 9 | 2026-09-17 | 21.23 | 21.76 | 21.01 | 21.13 | 339万 |
| 10 | 2026-09-16 | 21.15 | 21.35 | 21.04 | 21.30 | 269万 |
| 11 | 2026-09-15 | 21.30 | 21.64 | 21.05 | 21.11 | 272万 |
| 12 | 2026-09-14 | 21.95 | 22.00 | 20.80 | 21.19 | 469万 |
52W
Plage de données
17.67
31.0%
33.97
Plus haut/bas des 250 derniers jours de bourse et la position du cours.
← Actions