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 |
|---|
| 2025-08-01 | 283.65 | 290.90 | 7.30 | 2.57% | 282.31 | 297.62 | 147707 | 430250.69 | 5.36% | 1.00 |
| 2025-07-31 | 290.00 | 283.60 | -9.17 | -3.13% | 282.28 | 295.66 | 114211 | 329563.91 | 4.15% | 7.00 |
| 2025-07-30 | 293.33 | 292.77 | -1.43 | -0.49% | 290.00 | 299.59 | 114940 | 338676.34 | 4.17% | 1.00 |
| 2025-07-29 | 290.92 | 294.20 | 2.01 | 0.69% | 284.56 | 294.22 | 92549 | 268364.62 | 3.36% | 5.00 |
| 2025-07-28 | 289.60 | 292.19 | 3.07 | 1.06% | 289.60 | 297.73 | 94552 | 277375.00 | 3.43% | 5.00 |
| 2025-07-25 | 294.00 | 289.12 | -5.35 | -1.82% | 288.26 | 296.38 | 89131 | 259075.41 | 3.24% | 2.00 |
| 2025-07-24 | 282.61 | 294.47 | 6.96 | 2.42% | 282.61 | 295.66 | 151068 | 440398.53 | 5.48% | 8.00 |
| 2025-07-23 | 284.22 | 287.51 | 4.99 | 1.77% | 283.83 | 295.00 | 177361 | 513453.41 | 6.44% | 6.00 |
| 2025-07-22 | 276.96 | 282.52 | 5.57 | 2.01% | 276.96 | 286.90 | 129569 | 366309.66 | 4.70% | 54.00 |
| 2025-07-21 | 274.05 | 276.95 | 1.86 | 0.68% | 272.40 | 279.89 | 73696 | 203694.12 | 2.67% | 2.00 |
| 2025-07-18 | 275.12 | 275.09 | 0.09 | 0.03% | 274.01 | 279.66 | 70894 | 195978.83 | 2.57% | 7.00 |
| 2025-07-17 | 274.46 | 275.00 | -0.01 | 0.00% | 273.68 | 277.00 | 69482 | 191121.17 | 2.52% | 0.00 |
| 2025-07-16 | 275.44 | 275.01 | -0.57 | -0.21% | 273.62 | 278.80 | 58444 | 161129.22 | 2.12% | 1.00 |
| 2025-07-15 | 275.01 | 275.58 | -1.50 | -0.54% | 273.29 | 279.33 | 84759 | 234046.64 | 3.08% | 3.00 |
| 2025-07-14 | 284.92 | 277.08 | -10.17 | -3.54% | 274.36 | 284.98 | 127021 | 353237.78 | 4.61% | 0.00 |
| 2025-07-11 | 275.04 | 287.25 | 12.24 | 4.45% | 272.50 | 298.50 | 253068 | 724638.12 | 9.19% | 1.00 |
| 2025-07-10 | 271.00 | 275.01 | 2.78 | 1.02% | 268.56 | 278.03 | 104112 | 285973.56 | 3.78% | 1.00 |
| 2025-07-09 | 274.61 | 272.23 | -2.77 | -1.01% | 271.50 | 278.50 | 84172 | 231339.22 | 3.06% | 2.00 |
| 2025-07-08 | 269.03 | 275.00 | 5.70 | 2.12% | 269.00 | 276.00 | 110527 | 303122.62 | 4.01% | 0.00 |
| 2025-07-07 | 267.01 | 269.30 | -0.43 | -0.16% | 266.62 | 272.75 | 69450 | 187515.92 | 2.52% | 0.00 |
| 2025-07-04 | 268.60 | 269.73 | 1.12 | 0.42% | 265.50 | 278.50 | 156333 | 425425.41 | 5.67% | 3.00 |
| 2025-07-03 | 267.20 | 268.61 | 1.91 | 0.72% | 266.60 | 270.66 | 77021 | 206863.02 | 2.80% | 1.00 |
| 2025-07-02 | 268.10 | 266.70 | -2.62 | -0.97% | 265.75 | 271.66 | 63537 | 170274.02 | 2.31% | 3.00 |
| 2025-07-01 | 273.03 | 269.32 | -3.69 | -1.35% | 266.20 | 274.50 | 81926 | 220608.23 | 2.97% | 0.00 |
| 2025-06-30 | 276.22 | 273.01 | -3.44 | -1.24% | 271.22 | 279.00 | 93379 | 255217.69 | 3.39% | 1.00 |
| 2025-06-27 | 284.81 | 276.45 | -4.78 | -1.70% | 276.01 | 291.49 | 168553 | 476717.22 | 6.12% | 17.00 |
| 2025-06-26 | 286.66 | 281.23 | -8.54 | -2.95% | 277.00 | 288.32 | 202983 | 572657.12 | 7.37% | 5.00 |
| 2025-06-25 | 253.10 | 289.77 | 36.68 | 14.49% | 252.50 | 299.20 | 343297 | 938944.12 | 12.46% | 15.00 |
| 2025-06-24 | 239.29 | 253.09 | 14.57 | 6.11% | 238.50 | 254.58 | 146575 | 365897.56 | 5.32% | 7.00 |
| 2025-06-23 | 236.66 | 238.52 | 0.35 | 0.15% | 234.51 | 239.39 | 53784 | 127586.61 | 1.95% | 6.00 |
| 2025-06-20 | 242.19 | 238.17 | -4.02 | -1.66% | 238.01 | 243.54 | 45315 | 108778.66 | 1.64% | 0.00 |
| 2025-06-19 | 250.01 | 242.19 | -7.69 | -3.08% | 237.26 | 250.26 | 69790 | 170525.34 | 2.53% | 3.00 |
| 2025-06-18 | 252.01 | 249.88 | -2.98 | -1.18% | 248.50 | 252.45 | 39351 | 98329.29 | 1.43% | 4.00 |
| 2025-06-17 | 253.50 | 252.86 | -2.14 | -0.84% | 251.28 | 254.80 | 42688 | 107860.48 | 1.55% | 2.00 |
| 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 |
深证大盘股票行情在线 K线走势图
