同花顺(300033)股票行情
同花顺(300033)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 | 249.50 | 255.00 | 3.82 | 1.52% | 249.50 | 255.53 | 51868 | 131716.73 | 1.88% | 2.00 |
| 2025-06-13 | 253.60 | 251.18 | -4.96 | -1.94% | 250.48 | 255.98 | 57388 | 144837.00 | 2.08% | 0.00 |
| 2025-06-12 | 253.00 | 256.14 | 1.24 | 0.49% | 252.26 | 260.28 | 69133 | 177198.03 | 2.51% | 1.00 |
| 2025-06-11 | 248.98 | 254.90 | 6.02 | 2.42% | 248.59 | 263.00 | 107302 | 275677.22 | 3.89% | 7.00 |
| 2025-06-10 | 255.00 | 248.88 | -6.36 | -2.49% | 246.50 | 255.77 | 61810 | 154816.88 | 2.24% | 2.00 |
| 2025-06-09 | 249.72 | 255.24 | 5.74 | 2.30% | 249.72 | 257.00 | 77550 | 197688.67 | 2.81% | 7.00 |
| 2025-06-06 | 254.18 | 249.50 | -4.61 | -1.81% | 249.00 | 254.80 | 46783 | 117353.79 | 1.70% | 0.00 |
| 2025-06-05 | 249.73 | 254.11 | 4.41 | 1.77% | 248.46 | 255.55 | 64884 | 163659.33 | 2.36% | 1.00 |
| 2025-06-04 | 246.00 | 249.70 | 2.68 | 1.08% | 244.80 | 251.38 | 52943 | 131838.67 | 1.92% | 6.00 |
| 2025-06-03 | 245.00 | 247.02 | -0.39 | -0.16% | 244.78 | 250.00 | 34647 | 85769.09 | 1.26% | 0.00 |
| 2025-05-30 | 249.99 | 247.41 | -4.16 | -1.65% | 246.68 | 250.01 | 36668 | 90842.23 | 1.33% | 5.00 |
| 2025-05-29 | 247.00 | 251.57 | 5.19 | 2.11% | 246.86 | 252.58 | 49833 | 125000.90 | 1.81% | 1.00 |
| 2025-05-28 | 251.30 | 246.38 | -3.99 | -1.59% | 246.37 | 251.34 | 36228 | 89731.48 | 1.31% | 5.00 |
| 2025-05-27 | 250.19 | 250.37 | 0.18 | 0.07% | 249.70 | 252.58 | 31698 | 79512.18 | 1.15% | 1.00 |
| 2025-05-26 | 251.01 | 250.19 | -0.42 | -0.17% | 249.11 | 251.83 | 35427 | 88537.29 | 1.29% | 0.00 |
| 2025-05-23 | 255.96 | 250.61 | -5.52 | -2.16% | 249.38 | 257.36 | 56582 | 143435.02 | 2.05% | 0.00 |
| 2025-05-22 | 256.97 | 256.13 | -1.83 | -0.71% | 256.02 | 259.48 | 28044 | 72097.33 | 1.02% | 0.00 |
| 2025-05-21 | 258.99 | 257.96 | -0.69 | -0.27% | 256.52 | 259.60 | 42569 | 109676.85 | 1.55% | 0.00 |
| 2025-05-20 | 258.71 | 258.65 | 0.01 | 0.00% | 258.21 | 260.88 | 41869 | 108544.83 | 1.52% | 4.00 |
| 2025-05-19 | 260.19 | 258.64 | -1.96 | -0.75% | 256.28 | 260.60 | 42002 | 108494.04 | 1.52% | 8.00 |
| 2025-05-16 | 264.87 | 260.60 | -4.61 | -1.74% | 260.59 | 264.89 | 56452 | 147824.08 | 2.05% | 0.00 |
| 2025-05-15 | 270.34 | 265.21 | -9.64 | -3.51% | 264.88 | 272.99 | 81924 | 219690.86 | 2.97% | 6.00 |
| 2025-05-14 | 264.00 | 274.85 | 10.85 | 4.11% | 260.45 | 285.22 | 172824 | 471053.62 | 6.27% | 5.00 |
| 2025-05-13 | 270.00 | 264.00 | -5.10 | -1.90% | 264.00 | 272.66 | 79060 | 211739.17 | 2.87% | 3.00 |
| 2025-05-12 | 263.80 | 269.10 | 9.22 | 3.55% | 259.00 | 271.00 | 111922 | 296998.91 | 4.06% | 0.00 |
| 2025-05-09 | 265.63 | 259.88 | -6.80 | -2.55% | 258.89 | 266.68 | 62231 | 162571.00 | 2.26% | 2.00 |
| 2025-05-08 | 267.68 | 266.68 | -1.50 | -0.56% | 265.60 | 269.66 | 64295 | 171642.45 | 2.33% | 7.00 |
| 2025-05-07 | 280.72 | 268.18 | 2.23 | 0.84% | 267.28 | 287.77 | 163545 | 452405.97 | 5.94% | 1.00 |
| 2025-05-06 | 261.19 | 265.95 | 7.35 | 2.84% | 260.30 | 267.92 | 102303 | 271539.56 | 3.71% | 5.00 |
| 2025-04-30 | 257.99 | 258.60 | 1.50 | 0.58% | 257.16 | 264.87 | 66587 | 173588.25 | 2.42% | 3.00 |
| 2025-04-29 | 256.23 | 257.10 | 0.33 | 0.13% | 255.55 | 261.49 | 50940 | 131396.20 | 1.85% | 3.00 |
| 2025-04-28 | 258.12 | 256.77 | -3.31 | -1.27% | 256.66 | 259.95 | 46443 | 119526.55 | 1.69% | 38.00 |
| 2025-04-25 | 260.09 | 260.08 | -0.67 | -0.26% | 256.50 | 264.50 | 78982 | 205595.50 | 2.87% | 0.00 |
| 2025-04-24 | 263.30 | 260.75 | -3.56 | -1.35% | 258.67 | 264.75 | 54009 | 141187.52 | 1.96% | 2.00 |
| 2025-04-23 | 266.12 | 264.31 | 0.51 | 0.19% | 263.50 | 269.50 | 71054 | 189158.61 | 2.58% | 2.00 |
| 2025-04-22 | 265.81 | 263.80 | -2.69 | -1.01% | 263.03 | 267.10 | 45019 | 119191.40 | 1.63% | 0.00 |
| 2025-04-21 | 263.38 | 266.49 | 1.00 | 0.38% | 261.00 | 267.88 | 52409 | 139152.39 | 1.90% | 2.00 |
| 2025-04-18 | 262.00 | 265.49 | 2.80 | 1.07% | 261.00 | 266.69 | 54253 | 143721.09 | 1.97% | 6.00 |
| 2025-04-17 | 258.19 | 262.69 | 1.14 | 0.44% | 258.19 | 265.00 | 50652 | 133063.19 | 1.84% | 3.00 |
| 2025-04-16 | 261.21 | 261.55 | -1.25 | -0.48% | 257.00 | 263.61 | 50372 | 131008.16 | 1.83% | 4.00 |
| 2025-04-15 | 263.99 | 262.80 | -1.44 | -0.54% | 260.60 | 264.00 | 43538 | 114105.92 | 1.58% | 2.00 |
| 2025-04-14 | 266.50 | 264.24 | -0.46 | -0.17% | 263.50 | 268.40 | 62901 | 166908.66 | 2.28% | 10.00 |
| 2025-04-11 | 262.52 | 264.70 | 1.05 | 0.40% | 260.03 | 268.15 | 87623 | 231333.98 | 3.18% | 12.00 |
| 2025-04-10 | 273.32 | 263.65 | -2.35 | -0.88% | 263.65 | 275.80 | 136886 | 368629.34 | 4.97% | 14.00 |
| 2025-04-09 | 247.47 | 266.00 | 14.70 | 5.85% | 242.00 | 267.99 | 155744 | 401039.16 | 5.65% | 5.00 |
| 2025-04-08 | 251.02 | 251.30 | 5.12 | 2.08% | 246.65 | 256.99 | 128070 | 322970.44 | 4.65% | 0.00 |
| 2025-04-07 | 260.00 | 246.18 | -34.14 | -12.18% | 232.00 | 269.00 | 186021 | 469085.19 | 6.75% | 10.00 |
| 2025-04-03 | 276.84 | 280.32 | 0.35 | 0.13% | 276.84 | 283.50 | 57827 | 162394.66 | 2.10% | 1.00 |
| 2025-04-02 | 274.99 | 279.97 | 6.47 | 2.37% | 273.30 | 280.70 | 71586 | 199432.78 | 2.60% | 7.00 |
| 2025-04-01 | 286.99 | 273.50 | -12.10 | -4.24% | 272.00 | 288.88 | 112680 | 313613.38 | 4.09% | 7.00 |
| 2025-03-31 | 291.89 | 285.60 | -9.23 | -3.13% | 276.80 | 291.89 | 99114 | 281242.41 | 3.60% | 0.00 |
| 2025-03-28 | 294.42 | 294.83 | 0.93 | 0.32% | 292.32 | 298.00 | 49941 | 147138.39 | 1.81% | 3.00 |
| 2025-03-27 | 294.97 | 296.90 | 1.18 | 0.40% | 292.00 | 302.80 | 65528 | 195340.25 | 2.38% | 0.00 |
| 2025-03-26 | 295.09 | 295.72 | 0.98 | 0.33% | 295.09 | 301.66 | 53104 | 157805.91 | 1.93% | 1.00 |
| 2025-03-25 | 302.77 | 294.74 | -8.14 | -2.69% | 293.44 | 303.00 | 71574 | 212530.69 | 2.60% | 5.00 |
| 2025-03-24 | 301.00 | 302.88 | 1.66 | 0.55% | 298.68 | 303.88 | 76616 | 230670.69 | 2.78% | 1.00 |
| 2025-03-21 | 307.88 | 301.22 | -6.80 | -2.21% | 300.70 | 309.99 | 81235 | 246994.52 | 2.95% | 2.00 |
| 2025-03-20 | 314.46 | 308.02 | -6.46 | -2.05% | 307.00 | 314.75 | 77274 | 239733.61 | 2.80% | 1.00 |
| 2025-03-19 | 313.99 | 314.48 | -1.08 | -0.34% | 312.12 | 319.65 | 76976 | 242414.64 | 2.79% | 8.00 |
| 2025-03-18 | 319.00 | 315.56 | -0.46 | -0.15% | 313.50 | 319.99 | 74000 | 233957.58 | 2.69% | 3.00 |
| 2025-03-17 | 318.70 | 316.02 | -2.68 | -0.84% | 313.04 | 320.89 | 99246 | 314093.22 | 3.60% | 3.00 |
| 2025-03-14 | 300.49 | 318.70 | 18.22 | 6.06% | 299.20 | 331.08 | 249217 | 790040.19 | 9.05% | 18.00 |
| 2025-03-13 | 304.11 | 300.48 | -6.39 | -2.08% | 298.43 | 307.60 | 84354 | 254747.64 | 3.06% | 5.00 |
| 2025-03-12 | 308.02 | 306.87 | 1.56 | 0.51% | 306.09 | 315.50 | 110352 | 341620.81 | 4.01% | 11.00 |
| 2025-03-11 | 300.00 | 305.31 | -1.24 | -0.40% | 300.00 | 305.56 | 58436 | 177446.34 | 2.12% | 6.00 |
| 2025-03-10 | 310.50 | 306.55 | -5.95 | -1.90% | 302.30 | 311.00 | 89490 | 273112.16 | 3.25% | 2.00 |
| 2025-03-07 | 312.12 | 312.50 | -4.30 | -1.36% | 309.11 | 319.79 | 143011 | 448249.50 | 5.19% | 8.00 |
| 2025-03-06 | 303.00 | 316.80 | 18.25 | 6.11% | 300.80 | 318.00 | 203949 | 635616.44 | 7.40% | 6.00 |
| 2025-03-05 | 296.76 | 298.55 | 1.71 | 0.58% | 292.90 | 299.97 | 73744 | 219144.06 | 2.68% | 8.00 |
| 2025-03-04 | 290.00 | 296.84 | 3.20 | 1.09% | 290.00 | 297.59 | 70832 | 208869.56 | 2.57% | 4.00 |
| 2025-03-03 | 298.42 | 293.64 | -7.52 | -2.50% | 289.00 | 301.88 | 102271 | 302883.50 | 3.71% | 6.00 |
| 2025-02-28 | 307.00 | 301.16 | -11.14 | -3.57% | 300.00 | 311.55 | 121318 | 369178.16 | 4.40% | 0.00 |
| 2025-02-27 | 319.00 | 312.30 | -12.03 | -3.71% | 306.66 | 319.63 | 198031 | 618001.56 | 7.19% | 25.00 |
| 2025-02-26 | 312.74 | 324.33 | 12.67 | 4.07% | 306.00 | 325.00 | 216272 | 686278.38 | 7.85% | 10.00 |
| 2025-02-25 | 311.00 | 311.66 | -5.00 | -1.58% | 309.00 | 319.55 | 129903 | 408338.06 | 4.72% | 1.00 |
| 2025-02-24 | 315.00 | 316.66 | -1.60 | -0.50% | 312.50 | 321.18 | 134841 | 426711.97 | 4.89% | 8.00 |
| 2025-02-21 | 305.16 | 318.26 | 12.83 | 4.20% | 300.70 | 319.80 | 209177 | 654927.00 | 7.59% | 16.00 |
| 2025-02-20 | 309.06 | 305.43 | -3.32 | -1.08% | 302.10 | 309.80 | 87808 | 268240.25 | 3.19% | 1.00 |
| 2025-02-19 | 298.41 | 308.75 | 9.74 | 3.26% | 297.63 | 312.00 | 137939 | 423750.16 | 5.01% | 4.00 |
| 2025-02-18 | 310.18 | 299.01 | -14.82 | -4.72% | 297.22 | 313.98 | 132955 | 406012.34 | 4.83% | 11.00 |
深证大盘股票行情在线 K线走势图
