交易历史
| 日期 | 股票代码 | 股票名称 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-22 | sh.600099 | 林海股份 | 10.67 | 10.84 | 10.42 | 10.77 | +1.99% | 0.50 | 2.14% |
| 2026-05-22 | sh.600100 | 同方股份 | 8.25 | 8.33 | 8.03 | 8.26 | +1.35% | 3.68 | 1.34% |
| 2026-05-22 | sh.600101 | 明星电力 | 9.52 | 9.68 | 9.43 | 9.66 | +1.47% | 1.37 | 2.62% |
| 2026-05-22 | sh.600103 | 青山纸业 | 4.18 | 4.26 | 4.12 | 4.22 | +0.96% | 4.73 | 5.09% |
| 2026-05-22 | sh.600104 | 上汽集团 | 12.41 | 12.50 | 12.22 | 12.48 | +0.65% | 4.64 | 0.33% |
| 2026-05-22 | sh.600105 | 永鼎股份 | 47.22 | 47.75 | 46.50 | 47.31 | +2.20% | 42.23 | 6.12% |
| 2026-05-22 | sh.600106 | 重庆路桥 | 5.55 | 5.72 | 5.55 | 5.66 | +2.35% | 0.85 | 1.13% |
| 2026-05-22 | sh.600107 | *ST尔雅 | 6.55 | 6.68 | 6.48 | 6.60 | -1.05% | 0.29 | 1.23% |
| 2026-05-22 | sh.600108 | 亚盛集团 | 3.69 | 3.71 | 3.61 | 3.69 | +1.37% | 2.47 | 3.45% |
| 2026-05-22 | sh.600109 | 国金证券 | 8.85 | 8.89 | 8.65 | 8.74 | -0.68% | 2.81 | 0.87% |
| 2026-05-22 | sh.600110 | 诺德股份 | 9.29 | 10.07 | 9.20 | 9.98 | +7.43% | 12.10 | 7.15% |
| 2026-05-22 | sh.600111 | 北方稀土 | 50.71 | 51.49 | 50.43 | 51.09 | +0.73% | 42.15 | 2.29% |
| 2026-05-22 | sh.600113 | 浙江东日 | 37.80 | 41.18 | 36.52 | 39.12 | +3.82% | 3.80 | 2.38% |
| 2026-05-22 | sh.600114 | 东睦股份 | 35.15 | 37.99 | 35.15 | 37.75 | +7.98% | 17.69 | 7.80% |
| 2026-05-22 | sh.600115 | 中国东航 | 4.23 | 4.23 | 4.11 | 4.14 | -1.66% | 7.78 | 1.10% |
| 2026-05-22 | sh.600116 | 三峡水利 | 6.53 | 6.60 | 6.45 | 6.57 | +0.77% | 1.63 | 1.31% |
| 2026-05-22 | sh.600117 | 西宁特钢 | 2.31 | 2.34 | 2.29 | 2.32 | +0.43% | 0.22 | 0.29% |
| 2026-05-22 | sh.600118 | 中国卫星 | 85.70 | 86.73 | 83.75 | 85.19 | -0.09% | 32.85 | 3.26% |
| 2026-05-22 | sh.600119 | *ST长投 | 5.92 | 5.99 | 5.89 | 5.92 | 0.00% | 0.22 | 1.01% |
| 2026-05-22 | sh.600120 | 浙江东方 | 5.09 | 5.17 | 5.08 | 5.12 | +3.85% | 3.19 | 1.82% |
| 2026-05-22 | sh.600121 | 郑州煤电 | 4.03 | 4.14 | 4.01 | 4.11 | +2.24% | 1.37 | 2.75% |
| 2026-05-22 | sh.600123 | 兰花科创 | 6.28 | 6.33 | 6.18 | 6.25 | -0.32% | 1.18 | 1.29% |
| 2026-05-22 | sh.600125 | 铁龙物流 | 5.87 | 5.89 | 5.81 | 5.86 | +0.17% | 0.56 | 0.74% |
| 2026-05-22 | sh.600126 | 杭钢股份 | 8.21 | 8.32 | 8.11 | 8.29 | +1.84% | 5.81 | 2.09% |
| 2026-05-22 | sh.600127 | 金健米业 | 6.25 | 6.34 | 6.18 | 6.29 | +0.48% | 0.71 | 1.78% |
| 2026-05-22 | sh.600128 | 苏豪弘业 | 9.44 | 9.68 | 9.33 | 9.55 | +1.17% | 0.37 | 1.60% |
| 2026-05-22 | sh.600129 | 太极集团 | 14.53 | 14.59 | 14.29 | 14.29 | -1.45% | 0.78 | 0.98% |
| 2026-05-22 | sh.600130 | 波导股份 | 5.35 | 5.42 | 5.16 | 5.37 | -2.19% | 4.04 | 10.13% |
| 2026-05-22 | sh.600131 | 国网信通 | 17.71 | 17.86 | 17.46 | 17.62 | -0.06% | 2.30 | 1.09% |
| 2026-05-22 | sh.600132 | 重庆啤酒 | 52.15 | 52.43 | 51.81 | 51.81 | -0.77% | 1.38 | 0.55% |
| 2026-05-22 | sh.600133 | 东湖高新 | 8.95 | 9.12 | 8.90 | 9.06 | +1.23% | 2.26 | 2.35% |
| 2026-05-22 | sh.600135 | 乐凯胶片 | 10.70 | 11.14 | 10.68 | 10.90 | +1.87% | 1.96 | 3.26% |
| 2026-05-22 | sh.600136 | ST明诚 | 1.66 | 1.69 | 1.66 | 1.68 | +0.60% | 0.15 | 0.45% |
| 2026-05-22 | sh.600137 | 浪莎股份 | 21.78 | 22.22 | 21.18 | 21.95 | +1.11% | 0.40 | 1.89% |
| 2026-05-22 | sh.600138 | 中青旅 | 8.21 | 8.23 | 8.03 | 8.05 | -2.07% | 0.87 | 1.48% |
| 2026-05-22 | sh.600141 | 兴发集团 | 31.40 | 33.40 | 31.18 | 32.87 | +4.71% | 10.80 | 2.77% |
| 2026-05-22 | sh.600143 | 金发科技 | 17.54 | 17.75 | 17.35 | 17.70 | +0.91% | 10.13 | 2.18% |
| 2026-05-22 | sh.600148 | 长春一东 | 18.34 | 19.03 | 18.02 | 18.78 | +2.62% | 0.54 | 2.05% |
| 2026-05-22 | sh.600149 | 廊坊发展 | 5.99 | 6.06 | 5.77 | 5.99 | +1.87% | 1.17 | 5.15% |
| 2026-05-22 | sh.600150 | 中国船舶 | 39.44 | 39.48 | 38.06 | 38.40 | 0.00% | 37.82 | 1.30% |
| 2026-05-22 | sh.600151 | 航天机电 | 15.23 | 15.81 | 14.90 | 15.19 | +1.81% | 9.23 | 4.21% |
| 2026-05-22 | sh.600152 | 维科技术 | 12.42 | 13.39 | 12.25 | 13.09 | +4.80% | 7.09 | 10.42% |
| 2026-05-22 | sh.551060 | 中银上证AAA科创债ETF | 101.29 | 101.29 | 101.21 | 101.28 | +0.07% | 15.30 | 24.26% |
| 2026-05-22 | sh.551300 | 摩根上证AAA科技创新公司债ETF | 101.48 | 101.52 | 101.48 | 101.52 | +0.04% | 29.58 | 52.69% |
| 2026-05-22 | sh.551500 | 易方达中证AAA科技创新公司债ETF | 101.51 | 101.58 | 101.51 | 101.57 | +0.03% | 50.99 | 50.62% |
| 2026-05-22 | sh.551510 | 华泰柏瑞中证AAA科技创新公司债ETF | 101.71 | 101.75 | 101.66 | 101.73 | +0.02% | 53.24 | 50.45% |
| 2026-05-22 | sh.551520 | 汇添富中证AAA科创债ETF | 101.31 | 101.41 | 101.31 | 101.40 | +0.04% | 29.45 | 18.24% |
| 2026-05-22 | sh.551550 | 华夏中证AAA科技创新公司债ETF | 101.11 | 101.13 | 101.11 | 101.13 | +0.01% | 106.24 | 67.97% |
| 2026-05-22 | sh.551560 | 兴业中证AAA科技创新公司债ETF | 101.17 | 101.25 | 101.17 | 101.25 | +0.04% | 33.13 | 19.54% |
| 2026-05-22 | sh.551580 | 泰康中证AAA科技创新公司债ETF | 101.57 | 101.63 | 101.57 | 101.63 | +0.03% | 4.34 | 4.20% |
| 2026-05-22 | sh.551800 | 国泰中证AAA科技创新公司债ETF | 100.40 | 100.47 | 100.40 | 100.46 | +0.03% | 126.85 | 108.06% |
| 2026-05-22 | sh.560010 | 广发中证1000ETF | 3.52 | 3.59 | 3.51 | 3.58 | +1.88% | 7.44 | 21.83% |
| 2026-05-22 | sh.560020 | 汇添富中证红利ETF | 1.09 | 1.09 | 1.08 | 1.09 | -0.37% | 0.01 | 1.44% |
| 2026-05-22 | sh.560030 | 汇添富中证800价值ETF | 1.27 | 1.27 | 1.27 | 1.27 | +0.32% | 0.00 | 0.38% |
| 2026-05-22 | sh.560050 | 汇添富MSCI中国A50互联互通ETF | 1.10 | 1.12 | 1.10 | 1.11 | +0.91% | 0.75 | 2.84% |
| 2026-05-22 | sh.560060 | 汇添富中证上海环交所碳中和ETF | 1.02 | 1.04 | 1.02 | 1.03 | +1.27% | 0.01 | 1.46% |
| 2026-05-22 | sh.560070 | 汇添富中证国新央企股东回报ETF | 1.17 | 1.17 | 1.16 | 1.17 | +0.34% | 0.05 | 2.97% |
| 2026-05-22 | sh.560080 | 汇添富中证中药ETF | 0.95 | 0.95 | 0.94 | 0.94 | -0.63% | 0.36 | 1.47% |
| 2026-05-22 | sh.560090 | 汇添富中证全指证券公司ETF | 1.13 | 1.14 | 1.11 | 1.11 | -1.77% | 1.52 | 5.39% |
| 2026-05-22 | sh.560100 | 南方中证500增强策略ETF | 1.40 | 1.44 | 1.40 | 1.43 | +2.28% | 0.12 | 14.70% |
| 2026-05-22 | sh.560110 | 汇添富中证1000ETF | 1.26 | 1.29 | 1.26 | 1.29 | +1.66% | 0.35 | 17.10% |
| 2026-05-22 | sh.560120 | 华夏中证500自由现金流ETF | 1.25 | 1.26 | 1.24 | 1.26 | +0.88% | 0.32 | 3.33% |
| 2026-05-22 | sh.560130 | 鹏华中证全指食品ETF | 0.94 | 0.94 | 0.94 | 0.94 | 0.00% | 0.00 | 0.23% |
| 2026-05-22 | sh.560150 | 泰康中证红利低波动ETF | 1.12 | 1.12 | 1.11 | 1.11 | -0.89% | 0.12 | 1.60% |
| 2026-05-22 | sh.560170 | 南方中证国新央企科技引领ETF | 1.30 | 1.34 | 1.30 | 1.34 | +2.92% | 0.56 | 15.48% |
| 2026-05-22 | sh.560180 | 南方沪深300ESG基准ETF | 1.23 | 1.23 | 1.22 | 1.23 | +1.15% | 0.02 | 11.66% |
| 2026-05-22 | sh.560190 | 鹏华中证全指公用事业ETF | 1.08 | 1.09 | 1.07 | 1.09 | +0.56% | 0.01 | 2.33% |
| 2026-05-22 | sh.560220 | 广发中证2000ETF | 1.59 | 1.64 | 1.59 | 1.63 | +2.52% | 0.04 | 5.88% |
| 2026-05-22 | sh.560260 | 广发中证医疗ETF | 0.81 | 0.82 | 0.80 | 0.81 | -1.34% | 0.06 | 0.43% |
| 2026-05-22 | sh.560300 | 汇添富中证电信主题ETF | 2.37 | 2.44 | 2.37 | 2.41 | +1.39% | 0.02 | 2.98% |
| 2026-05-22 | sh.560330 | 申万菱信沪深300价值ETF | 1.19 | 1.19 | 1.18 | 1.19 | -0.25% | 0.00 | 1.63% |
| 2026-05-22 | sh.560350 | 摩根中证A50ETF | 1.31 | 1.32 | 1.30 | 1.31 | +0.92% | 0.25 | 1.94% |
| 2026-05-22 | sh.560360 | 万家中证软件服务ETF | 1.41 | 1.42 | 1.39 | 1.41 | -0.14% | 0.07 | 2.33% |
| 2026-05-22 | sh.560380 | 南方中证A100ETF | 1.31 | 1.32 | 1.30 | 1.32 | +1.00% | 0.15 | 7.56% |
| 2026-05-22 | sh.560500 | 鹏扬中证500质量成长ETF | 1.36 | 1.37 | 1.35 | 1.37 | +1.26% | 0.05 | 1.22% |
| 2026-05-22 | sh.560510 | 泰康中证A500ETF | 1.25 | 1.27 | 1.25 | 1.26 | +1.20% | 0.84 | 2.72% |
| 2026-05-22 | sh.560520 | 大成中证红利低波动100ETF | 1.11 | 1.11 | 1.10 | 1.10 | -0.27% | 0.00 | 3.32% |
| 2026-05-22 | sh.560530 | 摩根中证A500ETF | 1.30 | 1.31 | 1.29 | 1.30 | +1.16% | 0.75 | 2.55% |
| 2026-05-22 | sh.560550 | 广发中证上海环交所碳中和ETF | 1.06 | 1.07 | 1.05 | 1.07 | +1.04% | 0.00 | 0.35% |
| 2026-05-22 | sh.560560 | 泰康中证内地低碳经济ETF | 0.80 | 0.80 | 0.80 | 0.80 | +0.75% | 0.02 | 2.75% |
| 2026-05-22 | sh.560570 | 国联安中证A500红利低波ETF | 0.98 | 0.98 | 0.97 | 0.98 | -0.10% | 0.18 | 1.25% |
| 2026-05-22 | sh.560580 | 南方中证全指电力公用事业ETF | 1.20 | 1.21 | 1.18 | 1.20 | +0.17% | 0.18 | 4.36% |
| 2026-05-22 | sh.560590 | 鹏华中证1000增强策略ETF | 1.62 | 1.63 | 1.60 | 1.62 | 0.00% | 0.05 | 13.55% |
| 2026-05-22 | sh.560620 | 万家中证全指公用事业ETF | 1.01 | 1.02 | 1.01 | 1.02 | -0.10% | 0.01 | 1.95% |
| 2026-05-22 | sh.560630 | 万家中证机器人ETF | 1.33 | 1.35 | 1.31 | 1.35 | +1.43% | 0.25 | 13.35% |
| 2026-05-22 | sh.560650 | 民生加银中证企业核心竞争力50ETF | 1.07 | 1.08 | 1.07 | 1.08 | +1.12% | 0.01 | 11.22% |
| 2026-05-22 | sh.560660 | 新华中证云计算50ETF | 1.16 | 1.19 | 1.15 | 1.18 | +2.52% | 0.17 | 9.18% |
| 2026-05-22 | sh.560680 | 广发中证主要消费ETF | 0.76 | 0.76 | 0.75 | 0.75 | -1.19% | 0.14 | 6.08% |
| 2026-05-22 | sh.560690 | 鹏华中证电信主题ETF | 2.28 | 2.32 | 2.27 | 2.31 | +1.49% | 0.06 | 11.82% |
| 2026-05-22 | sh.560700 | 广发中证国新央企股东回报ETF | 1.18 | 1.19 | 1.18 | 1.19 | +0.34% | 0.08 | 1.79% |
| 2026-05-22 | sh.560750 | 申万菱信中证A500ETF | 1.40 | 1.42 | 1.40 | 1.41 | +1.51% | 0.15 | 14.17% |
| 2026-05-22 | sh.560770 | 招商中证机器人ETF | 1.17 | 1.20 | 1.16 | 1.19 | +1.45% | 0.52 | 2.67% |
| 2026-05-22 | sh.560780 | 广发中证半导体材料设备主题ETF | 2.80 | 2.84 | 2.72 | 2.83 | +0.85% | 6.35 | 12.39% |
| 2026-05-22 | sh.560800 | 鹏扬中证数字经济主题ETF | 1.24 | 1.26 | 1.23 | 1.26 | +1.94% | 0.18 | 4.15% |
| 2026-05-22 | sh.560810 | 融通中证诚通央企ESGETF | 1.28 | 1.28 | 1.26 | 1.28 | -0.47% | 0.00 | 0.15% |
| 2026-05-22 | sh.560820 | 新华中证A50ETF | 1.22 | 1.24 | 1.22 | 1.23 | +0.08% | 0.00 | 0.10% |
| 2026-05-22 | sh.560850 | 汇添富中证信息技术应用创新产业ETF | 1.51 | 1.53 | 1.49 | 1.53 | +2.01% | 0.11 | 8.13% |
| 2026-05-22 | sh.560860 | 万家中证工业有色金属主题ETF | 1.64 | 1.72 | 1.64 | 1.71 | +4.39% | 6.51 | 7.31% |
| 2026-05-22 | sh.560880 | 广发中证全指家用电器ETF | 1.62 | 1.62 | 1.61 | 1.62 | +0.43% | 0.29 | 6.05% |
| 2026-05-22 | sh.560900 | 摩根中证创新药产业ETF | 0.86 | 0.86 | 0.84 | 0.84 | -1.41% | 0.10 | 6.02% |
显示 12401 - 12500 条，共 1,446,324 条记录