同花顺(300033)股票信息
| 股票代码 | 300033 |
| 股票名称 | 同花顺 |
| 最新价/元 | 231.97 |
| 涨跌额/元 | 38.66 |
| 涨跌幅/% | 20.00 |
| 买入/元 | 231.97 |
| 卖出/元 | 0.00 |
| 昨收/元 | 193.31 |
| 今开/元 | 231.97 |
| 最高/元 | 231.97 |
| 最低/元 | 214.97 |
| 成交量/手 | 247018.91 |
| 成交额/万 | 567102.67 |
| 股净值/元 | 88.88 |
| 市净率 | 19.17 |
| 总市值/万 | 12470707.20 |
| 流通值/万 | 6344137.81 |
| 换手率/% | 9.03 |
| 入市日期 | 2009-12-25 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:57 |
同花顺(300033)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-08 | 231.97 | 231.97 | 38.66 | 20.00 | 247018.91 | 567102.67 | 9.03 |
| 2024-09-30 | 187.99 | 193.31 | 32.22 | 20.00 | 221992.75 | 422698.83 | 8.12 |
| 2024-09-27 | 140.66 | 161.09 | 26.85 | 20.00 | 359753.61 | 539117.58 | 13.15 |
| 2024-09-26 | 117.20 | 134.24 | 14.76 | 12.35 | 258497.36 | 323546.67 | 9.45 |
| 2024-09-25 | 118.51 | 119.48 | 4.55 | 3.96 | 258485.22 | 312802.08 | 9.45 |
| 2024-09-24 | 107.00 | 114.93 | 12.35 | 12.04 | 220293.45 | 243209.58 | 8.05 |
| 2024-09-23 | 102.96 | 102.58 | -0.47 | -0.46 | 43236.01 | 44554.91 | 1.58 |
| 2024-09-20 | 102.60 | 103.05 | -0.43 | -0.42 | 49134.59 | 50518.08 | 1.80 |
| 2024-09-19 | 100.57 | 103.48 | 3.89 | 3.91 | 93590.91 | 96331.11 | 3.42 |
| 2024-09-18 | 98.66 | 99.59 | 1.07 | 1.09 | 31981.20 | 31616.75 | 1.17 |
| 2024-09-13 | 99.86 | 98.52 | -1.16 | -1.16 | 36828.75 | 36738.04 | 1.35 |
| 2024-09-12 | 101.00 | 99.68 | -1.32 | -1.31 | 34850.60 | 34943.02 | 1.27 |
| 2024-09-11 | 99.98 | 101.00 | 0.66 | 0.66 | 35246.13 | 35441.62 | 1.29 |
| 2024-09-10 | 100.00 | 100.34 | 0.32 | 0.32 | 38905.61 | 38712.26 | 1.42 |
| 2024-09-09 | 98.14 | 100.02 | 0.42 | 0.42 | 40474.71 | 40213.73 | 1.48 |
| 2024-09-06 | 102.50 | 99.60 | -1.34 | -1.33 | 65754.62 | 66703.22 | 2.40 |
| 2024-09-05 | 100.49 | 100.94 | 0.88 | 0.88 | 39747.00 | 40215.96 | 1.45 |
| 2024-09-04 | 99.00 | 100.06 | -0.10 | -0.10 | 35390.85 | 35499.87 | 1.29 |
| 2024-09-03 | 98.95 | 100.16 | 1.22 | 1.23 | 40951.20 | 40860.30 | 1.50 |
| 2024-09-02 | 101.80 | 98.94 | -3.97 | -3.86 | 67078.47 | 67283.06 | 2.45 |
| 2024-08-30 | 96.12 | 102.91 | 6.19 | 6.40 | 138002.03 | 140639.84 | 5.05 |
| 2024-08-29 | 95.00 | 96.72 | 1.22 | 1.28 | 40037.28 | 38663.92 | 1.46 |
| 2024-08-28 | 94.90 | 95.50 | 0.52 | 0.55 | 28187.54 | 26704.94 | 1.03 |
| 2024-08-27 | 96.38 | 94.98 | -1.92 | -1.98 | 34313.34 | 32723.45 | 1.25 |
| 2024-08-26 | 96.19 | 96.90 | 1.00 | 1.04 | 40394.50 | 39139.09 | 1.48 |
| 2024-08-23 | 95.60 | 95.90 | 0.29 | 0.30 | 46067.88 | 44430.96 | 1.68 |
| 2024-08-22 | 100.04 | 95.61 | -4.40 | -4.40 | 61723.16 | 60209.77 | 2.26 |
| 2024-08-21 | 99.60 | 100.01 | 0.00 | 0.00 | 32564.20 | 32538.52 | 1.19 |
| 2024-08-20 | 101.90 | 100.01 | -1.95 | -1.91 | 39765.69 | 40120.91 | 1.45 |
| 2024-08-19 | 101.66 | 101.96 | 0.31 | 0.31 | 38112.00 | 39071.67 | 1.39 |
| 2024-08-16 | 101.80 | 101.65 | -0.59 | -0.58 | 31477.59 | 32068.72 | 1.15 |
| 2024-08-15 | 100.70 | 102.24 | 0.81 | 0.80 | 70631.95 | 72818.45 | 2.58 |
| 2024-08-14 | 101.80 | 101.43 | -1.19 | -1.16 | 33214.11 | 33768.74 | 1.21 |
| 2024-08-13 | 100.92 | 102.62 | 2.15 | 2.14 | 40929.56 | 41372.65 | 1.50 |
| 2024-08-12 | 100.98 | 100.47 | -0.77 | -0.76 | 33737.00 | 33909.18 | 1.23 |
| 2024-08-09 | 103.00 | 101.24 | -0.88 | -0.86 | 48574.61 | 49854.88 | 1.78 |
| 2024-08-08 | 101.20 | 102.12 | 0.05 | 0.05 | 54357.40 | 55668.24 | 1.99 |
| 2024-08-07 | 101.54 | 102.07 | 0.01 | 0.01 | 53480.91 | 54618.45 | 1.96 |
| 2024-08-06 | 103.58 | 102.06 | 0.24 | 0.24 | 58239.21 | 59416.11 | 2.13 |
| 2024-08-05 | 102.89 | 101.82 | -0.90 | -0.88 | 83887.15 | 87178.08 | 3.07 |
| 2024-08-02 | 104.02 | 102.72 | -2.30 | -2.19 | 60473.83 | 62875.46 | 2.21 |
| 2024-08-01 | 105.00 | 105.02 | -1.89 | -1.77 | 93848.86 | 98753.34 | 3.43 |
| 2024-07-31 | 97.00 | 106.91 | 10.10 | 10.43 | 185395.09 | 194079.01 | 6.78 |
| 2024-07-30 | 97.00 | 96.81 | -0.45 | -0.46 | 35437.56 | 34356.22 | 1.30 |
| 2024-07-29 | 98.69 | 97.26 | -1.77 | -1.79 | 41872.83 | 40885.03 | 1.53 |
| 2024-07-26 | 98.00 | 99.03 | 0.56 | 0.57 | 64862.86 | 64770.67 | 2.37 |
| 2024-07-25 | 94.69 | 98.47 | 3.82 | 4.04 | 83856.38 | 82193.09 | 3.07 |
| 2024-07-24 | 95.82 | 94.65 | -1.47 | -1.53 | 43977.54 | 41960.21 | 1.61 |
| 2024-07-23 | 98.48 | 96.12 | -3.54 | -3.55 | 44517.47 | 43501.96 | 1.63 |
| 2024-07-22 | 101.50 | 99.66 | 0.30 | 0.30 | 58936.31 | 58779.78 | 2.15 |
| 2024-07-19 | 97.90 | 99.36 | 1.50 | 1.53 | 54430.32 | 53925.22 | 1.99 |
| 2024-07-18 | 97.53 | 97.86 | -0.02 | -0.02 | 48401.60 | 46978.21 | 1.77 |
| 2024-07-17 | 97.88 | 97.88 | -0.21 | -0.21 | 39984.62 | 39341.64 | 1.46 |
| 2024-07-16 | 97.52 | 98.09 | 0.42 | 0.43 | 35086.32 | 34306.42 | 1.28 |
| 2024-07-15 | 97.90 | 97.67 | -0.36 | -0.37 | 24542.47 | 23958.77 | 0.90 |
| 2024-07-12 | 98.78 | 98.03 | -1.10 | -1.11 | 38181.68 | 37420.96 | 1.40 |
| 2024-07-11 | 98.30 | 99.13 | 2.90 | 3.01 | 80618.57 | 80186.72 | 2.95 |
| 2024-07-10 | 96.57 | 96.23 | -0.94 | -0.97 | 44664.17 | 43243.30 | 1.63 |
| 2024-07-09 | 95.98 | 97.17 | 1.86 | 1.95 | 67258.85 | 65117.50 | 2.46 |
| 2024-07-08 | 94.80 | 95.31 | -0.29 | -0.30 | 49638.77 | 47596.77 | 1.82 |
| 2024-07-05 | 93.00 | 95.60 | 2.32 | 2.49 | 77129.86 | 73593.54 | 2.82 |
| 2024-07-04 | 98.70 | 93.28 | -5.19 | -5.27 | 108812.94 | 103113.92 | 3.98 |
| 2024-07-03 | 101.09 | 98.47 | -1.93 | -1.92 | 62108.12 | 61344.98 | 2.27 |
| 2024-07-02 | 102.03 | 100.40 | -1.62 | -1.59 | 46495.49 | 47139.88 | 1.70 |
| 2024-07-01 | 102.50 | 102.02 | -1.68 | -1.62 | 59167.83 | 60177.37 | 2.16 |
| 2024-06-28 | 108.09 | 103.70 | -3.99 | -3.71 | 77805.78 | 82009.69 | 2.84 |
| 2024-06-27 | 110.00 | 107.69 | -3.21 | -2.89 | 33824.40 | 36916.44 | 1.24 |
| 2024-06-26 | 107.00 | 110.90 | 4.24 | 3.98 | 55936.82 | 61185.79 | 2.05 |
| 2024-06-25 | 108.94 | 106.66 | -2.24 | -2.06 | 42976.02 | 46197.55 | 1.57 |
| 2024-06-24 | 110.00 | 108.90 | -1.83 | -1.65 | 38832.00 | 42584.13 | 1.42 |
| 2024-06-21 | 110.58 | 110.73 | 0.04 | 0.04 | 29090.51 | 32283.89 | 1.06 |
| 2024-06-20 | 112.79 | 110.69 | -2.16 | -1.91 | 47208.01 | 52506.91 | 1.73 |
| 2024-06-19 | 115.53 | 112.85 | -2.24 | -1.95 | 43222.02 | 49105.76 | 1.58 |
| 2024-06-18 | 114.66 | 115.09 | 0.45 | 0.39 | 49795.87 | 57342.44 | 1.82 |
| 2024-06-17 | 114.07 | 114.64 | -1.16 | -1.00 | 44975.38 | 51453.25 | 1.64 |
| 2024-06-14 | 112.66 | 115.80 | 2.90 | 2.57 | 75610.67 | 86830.45 | 2.76 |
| 2024-06-13 | 113.45 | 112.90 | -0.23 | -0.20 | 33300.46 | 37672.48 | 1.22 |
| 2024-06-12 | 112.14 | 113.13 | 0.70 | 0.62 | 33927.09 | 38358.24 | 1.24 |
| 2024-06-11 | 111.00 | 112.43 | 0.50 | 0.45 | 33003.84 | 37001.83 | 1.21 |
| 2024-06-07 | 112.60 | 111.93 | -0.02 | -0.02 | 40157.57 | 44962.73 | 1.47 |
| 2024-06-06 | 113.63 | 111.95 | -0.97 | -0.86 | 42343.44 | 47573.58 | 1.55 |
| 2024-06-05 | 114.20 | 112.92 | -1.90 | -1.66 | 41238.57 | 46906.16 | 1.51 |
| 2024-06-04 | 114.00 | 114.82 | 0.68 | 0.60 | 46630.67 | 53139.27 | 1.71 |
| 2024-06-03 | 115.99 | 114.14 | -2.51 | -2.15 | 67632.29 | 77293.69 | 2.47 |
| 2024-05-31 | 117.21 | 116.65 | -0.31 | -0.27 | 40120.29 | 47012.07 | 1.47 |
| 2024-05-30 | 116.21 | 116.96 | 0.00 | 0.00 | 30934.47 | 35951.03 | 1.13 |
| 2024-05-29 | 116.30 | 116.96 | 0.59 | 0.51 | 37936.70 | 44508.61 | 1.39 |
| 2024-05-28 | 116.00 | 116.37 | -0.63 | -0.54 | 40456.00 | 47144.47 | 1.48 |
| 2024-05-27 | 115.08 | 117.00 | 2.54 | 2.22 | 49253.29 | 56832.65 | 1.80 |
| 2024-05-24 | 116.60 | 114.46 | -2.14 | -1.84 | 52340.04 | 60475.51 | 1.91 |
| 2024-05-23 | 120.01 | 116.60 | -3.99 | -3.31 | 72238.16 | 84913.27 | 2.64 |
| 2024-05-22 | 120.26 | 120.59 | -0.07 | -0.06 | 43434.62 | 52343.08 | 1.59 |
| 2024-05-21 | 122.00 | 120.66 | -2.71 | -2.20 | 46836.68 | 56796.88 | 1.71 |
| 2024-05-20 | 121.05 | 123.37 | 2.55 | 2.11 | 95956.87 | 118085.75 | 3.51 |
| 2024-05-17 | 117.10 | 120.82 | 3.82 | 3.27 | 72989.36 | 86450.10 | 2.67 |
| 2024-05-16 | 116.22 | 117.00 | 0.95 | 0.82 | 65016.43 | 76831.10 | 2.38 |
| 2024-05-15 | 119.84 | 116.05 | -3.79 | -3.16 | 60195.21 | 70563.06 | 2.20 |
| 2024-05-14 | 119.76 | 119.84 | -0.20 | -0.17 | 64951.95 | 77295.67 | 2.37 |
| 2024-05-13 | 122.00 | 120.04 | -2.29 | -1.87 | 64319.07 | 77294.31 | 2.35 |
| 2024-05-10 | 122.50 | 122.33 | 0.75 | 0.62 | 76191.07 | 93959.73 | 2.79 |
日K线
周K线
月K线
