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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-21 | sh.600081 | 东风科技 | 12.10 | 12.33 | 11.92 | 11.94 | -1.40% | 1.06 | 1.57% |
| 2026-05-21 | sh.600082 | ST海泰 | 3.77 | 3.90 | 3.65 | 3.67 | -2.91% | 0.60 | 2.48% |
| 2026-05-21 | sh.600084 | *ST尼雅 | 4.98 | 5.18 | 4.96 | 5.00 | -1.96% | 0.44 | 0.78% |
| 2026-05-21 | sh.600088 | 中视传媒 | 16.08 | 16.16 | 15.38 | 15.38 | -4.47% | 2.85 | 4.55% |
| 2026-05-21 | sh.600089 | 特变电工 | 26.69 | 26.79 | 25.85 | 25.91 | -2.92% | 42.38 | 3.19% |
| 2026-05-21 | sh.600094 | 大名城 | 4.90 | 4.90 | 4.52 | 4.54 | -6.97% | 1.78 | 1.79% |
| 2026-05-21 | sh.600096 | 云天化 | 31.53 | 32.62 | 31.39 | 31.58 | -0.28% | 12.45 | 2.13% |
| 2026-05-21 | sh.600098 | 广州发展 | 7.27 | 7.40 | 7.15 | 7.19 | -2.18% | 2.70 | 1.06% |
| 2026-05-21 | sh.600099 | 林海股份 | 10.97 | 11.17 | 10.50 | 10.56 | -3.74% | 0.54 | 2.29% |
| 2026-05-21 | sh.600101 | 明星电力 | 9.85 | 9.96 | 9.50 | 9.52 | -3.84% | 2.63 | 4.92% |
| 2026-05-21 | sh.600103 | 青山纸业 | 4.49 | 4.53 | 4.15 | 4.18 | -7.11% | 6.74 | 7.03% |
| 2026-05-21 | sh.600104 | 上汽集团 | 12.41 | 12.63 | 12.38 | 12.40 | +0.08% | 5.47 | 0.38% |
| 2026-05-21 | sh.600105 | 永鼎股份 | 51.36 | 51.36 | 45.88 | 46.29 | -8.57% | 68.21 | 9.65% |
| 2026-05-21 | sh.600106 | 重庆路桥 | 5.85 | 5.89 | 5.50 | 5.53 | -6.11% | 1.91 | 2.53% |
| 2026-05-21 | sh.600107 | *ST尔雅 | 6.63 | 6.89 | 6.63 | 6.67 | +1.68% | 0.48 | 1.97% |
| 2026-05-21 | sh.600108 | 亚盛集团 | 3.83 | 3.86 | 3.62 | 3.64 | -4.96% | 2.50 | 3.43% |
| 2026-05-21 | sh.600109 | 国金证券 | 8.89 | 9.21 | 8.80 | 8.80 | -0.68% | 4.32 | 1.29% |
| 2026-05-21 | sh.600110 | 诺德股份 | 9.99 | 10.14 | 9.26 | 9.29 | -6.26% | 10.13 | 6.00% |
| 2026-05-21 | sh.600111 | 北方稀土 | 51.89 | 53.25 | 50.70 | 50.72 | -2.25% | 69.03 | 3.67% |
| 2026-05-21 | sh.600113 | 浙江东日 | 41.00 | 41.23 | 37.59 | 37.68 | -7.05% | 3.65 | 2.26% |
| 2026-05-21 | sh.600114 | 东睦股份 | 33.63 | 36.51 | 33.40 | 34.96 | +5.33% | 20.85 | 9.48% |
| 2026-05-21 | sh.600115 | 中国东航 | 4.22 | 4.37 | 4.17 | 4.21 | +2.18% | 12.77 | 1.76% |
| 2026-05-21 | sh.600116 | 三峡水利 | 6.60 | 6.69 | 6.48 | 6.52 | -1.36% | 2.18 | 1.73% |
| 2026-05-21 | sh.600117 | 西宁特钢 | 2.36 | 2.39 | 2.29 | 2.31 | -2.12% | 0.32 | 0.43% |
| 2026-05-21 | sh.600118 | 中国卫星 | 86.36 | 89.17 | 85.16 | 85.27 | -1.26% | 46.84 | 4.54% |
| 2026-05-21 | sh.600119 | *ST长投 | 6.09 | 6.17 | 5.90 | 5.92 | -2.79% | 0.27 | 1.21% |
| 2026-05-21 | sh.600120 | 浙江东方 | 5.01 | 5.07 | 4.90 | 4.93 | -1.60% | 1.76 | 1.03% |
| 2026-05-21 | sh.600121 | 郑州煤电 | 4.15 | 4.19 | 4.01 | 4.02 | -4.06% | 2.44 | 4.87% |
| 2026-05-21 | sh.600125 | 铁龙物流 | 5.90 | 5.95 | 5.83 | 5.85 | -0.85% | 0.74 | 0.96% |
| 2026-05-21 | sh.600126 | 杭钢股份 | 8.58 | 8.59 | 8.13 | 8.14 | -4.46% | 8.10 | 2.87% |
| 2026-05-21 | sh.600127 | 金健米业 | 6.40 | 6.43 | 6.24 | 6.26 | -2.03% | 1.00 | 2.45% |
| 2026-05-21 | sh.600128 | 苏豪弘业 | 9.75 | 9.93 | 9.40 | 9.44 | -2.88% | 0.45 | 1.90% |
| 2026-05-21 | sh.600129 | 太极集团 | 14.82 | 14.96 | 14.48 | 14.50 | -2.75% | 1.08 | 1.33% |
| 2026-05-21 | sh.600130 | 波导股份 | 6.10 | 6.17 | 5.49 | 5.49 | -10.00% | 6.41 | 15.00% |
| 2026-05-21 | sh.600295 | 鄂尔多斯 | 14.02 | 14.33 | 13.64 | 13.65 | -2.50% | 1.36 | 0.49% |
| 2026-05-21 | sh.600298 | 安琪酵母 | 36.00 | 37.20 | 35.95 | 36.42 | +0.75% | 3.89 | 1.24% |
| 2026-05-21 | sh.560660 | 新华中证云计算50ETF | 1.22 | 1.23 | 1.15 | 1.15 | -5.10% | 0.25 | 13.84% |
| 2026-05-21 | sh.560680 | 广发中证主要消费ETF | 0.77 | 0.78 | 0.76 | 0.76 | -1.04% | 0.12 | 4.96% |
| 2026-05-21 | sh.560690 | 鹏华中证电信主题ETF | 2.39 | 2.41 | 2.27 | 2.28 | -4.44% | 0.09 | 17.05% |
| 2026-05-21 | sh.560700 | 广发中证国新央企股东回报ETF | 1.20 | 1.20 | 1.18 | 1.18 | -1.09% | 0.07 | 1.66% |
| 2026-05-21 | sh.560750 | 申万菱信中证A500ETF | 1.43 | 1.44 | 1.39 | 1.39 | -1.83% | 0.14 | 12.94% |
| 2026-05-21 | sh.560770 | 招商中证机器人ETF | 1.18 | 1.22 | 1.17 | 1.18 | -0.09% | 0.52 | 2.65% |
| 2026-05-21 | sh.560780 | 广发中证半导体材料设备主题ETF | 3.02 | 3.10 | 2.79 | 2.81 | -5.20% | 8.93 | 17.49% |
| 2026-05-21 | sh.560800 | 鹏扬中证数字经济主题ETF | 1.28 | 1.31 | 1.23 | 1.24 | -2.29% | 0.23 | 5.11% |
| 2026-05-21 | sh.560810 | 融通中证诚通央企ESGETF | 1.33 | 1.33 | 1.27 | 1.29 | -2.71% | 0.03 | 1.05% |
| 2026-05-21 | sh.600131 | 国网信通 | 18.40 | 18.65 | 17.58 | 17.63 | -4.34% | 3.62 | 1.67% |
| 2026-05-21 | sh.560820 | 新华中证A50ETF | 1.24 | 1.25 | 1.23 | 1.23 | -0.65% | 0.00 | 0.09% |
| 2026-05-21 | sh.560850 | 汇添富中证信息技术应用创新产业ETF | 1.57 | 1.60 | 1.49 | 1.50 | -4.10% | 0.10 | 7.31% |
| 2026-05-21 | sh.560860 | 万家中证工业有色金属主题ETF | 1.69 | 1.71 | 1.64 | 1.64 | -1.86% | 5.22 | 5.79% |
| 2026-05-21 | sh.560880 | 广发中证全指家用电器ETF | 1.64 | 1.65 | 1.61 | 1.62 | -0.74% | 0.19 | 3.99% |
| 2026-05-21 | sh.560900 | 摩根中证创新药产业ETF | 0.85 | 0.87 | 0.85 | 0.85 | +0.71% | 0.18 | 10.69% |
| 2026-05-21 | sh.560950 | 汇添富中证500增强策略ETF | 1.48 | 1.48 | 1.43 | 1.43 | -2.53% | 0.01 | 3.68% |
| 2026-05-21 | sh.560980 | 广发中证光伏龙头30ETF | 0.88 | 0.90 | 0.85 | 0.85 | -2.51% | 0.58 | 13.37% |
| 2026-05-21 | sh.560990 | 中金科技先锋ETF | 1.23 | 1.28 | 1.21 | 1.21 | -1.30% | 0.01 | 6.93% |
| 2026-05-21 | sh.561000 | 华安沪深300增强策略ETF | 1.35 | 1.37 | 1.32 | 1.33 | -1.19% | 0.09 | 13.18% |
| 2026-05-21 | sh.561060 | 华安中证国有企业红利ETF | 1.15 | 1.15 | 1.13 | 1.13 | -1.14% | 0.03 | 1.33% |
| 2026-05-21 | sh.561080 | 华安中证全指自由现金流ETF | 1.29 | 1.29 | 1.26 | 1.26 | -2.18% | 0.06 | 13.31% |
| 2026-05-21 | sh.561090 | 华安中证A500增强策略ETF | 1.30 | 1.33 | 1.27 | 1.27 | -2.23% | 0.20 | 8.12% |
| 2026-05-21 | sh.561100 | 富国中证消费电子主题ETF | 1.83 | 1.84 | 1.74 | 1.75 | -2.78% | 0.51 | 6.17% |
| 2026-05-21 | sh.561130 | 富国中证新华社民族品牌工程ETF | 1.08 | 1.10 | 1.05 | 1.06 | -1.12% | 0.20 | 15.60% |
| 2026-05-21 | sh.561160 | 富国中证电池主题ETF | 0.99 | 1.01 | 0.96 | 0.97 | -2.22% | 1.42 | 4.95% |
| 2026-05-21 | sh.561170 | 富国中证绿色电力ETF | 1.25 | 1.28 | 1.24 | 1.24 | -1.66% | 0.45 | 8.98% |
| 2026-05-21 | sh.561180 | 富国中证A100ETF | 1.41 | 1.43 | 1.38 | 1.38 | -1.00% | 0.06 | 9.11% |
| 2026-05-21 | sh.561190 | 富国中证上海环交所碳中和ETF | 1.08 | 1.10 | 1.06 | 1.07 | -1.39% | 0.06 | 2.44% |
| 2026-05-21 | sh.561220 | 工银瑞信中证诚通国企数字经济ETF | 1.95 | 1.99 | 1.85 | 1.86 | -4.08% | 0.12 | 15.58% |
| 2026-05-21 | sh.600137 | 浪莎股份 | 22.72 | 22.85 | 21.60 | 21.71 | -4.28% | 0.69 | 3.18% |
| 2026-05-21 | sh.561230 | 工银瑞信中证A50ETF | 1.37 | 1.39 | 1.35 | 1.35 | -1.10% | 0.15 | 2.33% |
| 2026-05-21 | sh.561260 | 工银瑞信中证国新央企现代能源ETF | 1.37 | 1.37 | 1.34 | 1.34 | -2.34% | 0.07 | 17.60% |
| 2026-05-21 | sh.561280 | 工银中证1000增强策略ETF | 1.82 | 1.84 | 1.77 | 1.78 | -2.63% | 0.17 | 11.75% |
| 2026-05-21 | sh.561310 | 国泰中证消费电子主题ETF | 1.62 | 1.64 | 1.55 | 1.55 | -2.82% | 0.11 | 20.05% |
| 2026-05-21 | sh.561320 | 国泰中证内地运输主题ETF | 0.96 | 0.97 | 0.96 | 0.96 | -0.10% | 0.02 | 2.76% |
| 2026-05-21 | sh.561330 | 国泰中证有色金属矿业主题ETF | 2.02 | 2.04 | 1.95 | 1.95 | -2.45% | 0.60 | 2.85% |
| 2026-05-21 | sh.561350 | 国泰中证500ETF | 1.37 | 1.39 | 1.32 | 1.32 | -3.00% | 0.23 | 22.73% |
| 2026-05-21 | sh.561360 | 国泰中证油气产业ETF | 1.52 | 1.54 | 1.49 | 1.49 | -2.54% | 1.18 | 4.48% |
| 2026-05-21 | sh.561510 | 华泰柏瑞中证中药ETF | 0.94 | 0.94 | 0.93 | 0.93 | -0.85% | 0.03 | 4.23% |
| 2026-05-21 | sh.561550 | 华泰柏瑞中证500增强策略ETF | 1.53 | 1.55 | 1.48 | 1.49 | -2.10% | 0.57 | 3.88% |
| 2026-05-21 | sh.561560 | 华泰柏瑞中证全指电力公用事业ETF | 1.39 | 1.42 | 1.38 | 1.38 | -1.71% | 1.38 | 4.53% |
| 2026-05-21 | sh.561570 | 华泰柏瑞中证油气产业ETF | 1.43 | 1.45 | 1.41 | 1.41 | -2.28% | 0.30 | 22.37% |
| 2026-05-21 | sh.561580 | 华泰柏瑞中证中央企业红利ETF | 1.23 | 1.24 | 1.22 | 1.22 | -0.89% | 0.81 | 3.63% |
| 2026-05-21 | sh.561590 | 华泰柏瑞中证1000增强策略ETF | 1.68 | 1.69 | 1.64 | 1.66 | -0.36% | 0.07 | 9.36% |
| 2026-05-21 | sh.561600 | 平安中证消费电子主题ETF | 1.68 | 1.70 | 1.60 | 1.61 | -2.89% | 0.23 | 10.74% |
| 2026-05-21 | sh.561660 | 平安中证通用航空主题ETF | 1.16 | 1.18 | 1.14 | 1.14 | -1.98% | 0.14 | 17.49% |
| 2026-05-21 | sh.561680 | 平安中证A500红利低波动ETF | 0.98 | 0.98 | 0.97 | 0.98 | -0.71% | 0.01 | 1.42% |
| 2026-05-21 | sh.561750 | 博时中证A50ETF | 1.21 | 1.23 | 1.19 | 1.19 | -1.08% | 0.03 | 3.58% |
| 2026-05-21 | sh.561760 | 博时中证油气资源ETF | 1.44 | 1.45 | 1.40 | 1.41 | -2.43% | 0.20 | 6.43% |
| 2026-05-21 | sh.561770 | 博时中证A100ETF | 1.33 | 1.34 | 1.30 | 1.30 | -1.14% | 0.03 | 4.52% |
| 2026-05-21 | sh.561780 | 博时中证1000增强策略ETF | 1.75 | 1.76 | 1.70 | 1.72 | -1.09% | 0.04 | 19.19% |
| 2026-05-21 | sh.561790 | 博时中证国新央企现代能源ETF | 1.38 | 1.38 | 1.34 | 1.34 | -3.04% | 0.02 | 2.60% |
| 2026-05-21 | sh.561800 | 华富中证稀有金属主题ETF | 1.17 | 1.18 | 1.13 | 1.13 | -2.67% | 0.42 | 17.10% |
| 2026-05-21 | sh.561880 | 华富中证A100ETF | 1.37 | 1.39 | 1.34 | 1.34 | -1.40% | 0.08 | 7.09% |
| 2026-05-21 | sh.561900 | 招商沪深300ESG基准ETF | 1.03 | 1.04 | 1.01 | 1.01 | -1.07% | 0.06 | 20.67% |
| 2026-05-21 | sh.561910 | 招商中证电池主题ETF | 0.99 | 1.00 | 0.96 | 0.96 | -2.24% | 3.23 | 6.58% |
| 2026-05-21 | sh.561920 | 招商中证疫苗与生物技术ETF | 0.69 | 0.70 | 0.68 | 0.68 | -0.59% | 0.00 | 1.51% |
| 2026-05-21 | sh.561930 | 招商沪深300ETF | 1.62 | 1.65 | 1.59 | 1.60 | -1.18% | 0.13 | 6.87% |
| 2026-05-21 | sh.561980 | 招商中证半导体产业ETF | 3.40 | 3.52 | 3.19 | 3.20 | -4.74% | 6.59 | 16.68% |
| 2026-05-21 | sh.561990 | 招商沪深300增强策略ETF | 1.06 | 1.07 | 1.04 | 1.04 | -1.42% | 0.27 | 6.84% |
| 2026-05-21 | sh.562000 | 华宝中证A100ETF | 0.64 | 0.65 | 0.63 | 0.63 | -1.41% | 0.11 | 2.95% |
| 2026-05-21 | sh.562030 | 华宝中证信息技术应用创新产业ETF | 0.59 | 0.60 | 0.56 | 0.56 | -4.41% | 0.08 | 8.58% |
| 2026-05-21 | sh.562050 | 华宝中证制药ETF | 0.93 | 0.95 | 0.93 | 0.93 | +0.11% | 0.16 | 15.88% |
| 2026-05-21 | sh.562060 | 华宝标普中国A股红利机会ETF | 0.64 | 0.64 | 0.63 | 0.63 | -1.26% | 0.40 | 0.95% |
显示 25501 - 25600 条，共 1,452,899 条记录