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.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.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% |
| 2026-05-21 | sh.562070 | 华宝沪深300增强策略ETF | 1.05 | 1.07 | 1.04 | 1.04 | -1.42% | 0.09 | 1.95% |
| 2026-05-21 | sh.562080 | 华宝沪深300自由现金流ETF | 0.64 | 0.64 | 0.63 | 0.63 | -1.87% | 0.41 | 8.33% |
| 2026-05-21 | sh.562550 | 华夏中证绿色电力ETF | 1.24 | 1.27 | 1.23 | 1.24 | -1.51% | 2.52 | 14.29% |
| 2026-05-21 | sh.562580 | 华夏中证全指可选消费ETF | 1.19 | 1.21 | 1.19 | 1.19 | +0.25% | 0.04 | 10.84% |
| 2026-05-21 | sh.562660 | 华夏中证2000ETF | 2.08 | 2.09 | 2.00 | 2.00 | -3.29% | 0.54 | 10.92% |
| 2026-05-21 | sh.562810 | 嘉实上证综合增强策略ETF | 1.19 | 1.21 | 1.18 | 1.19 | -0.67% | 0.04 | 10.43% |
| 2026-05-21 | sh.562850 | 嘉实中证国新央企现代能源ETF | 1.38 | 1.38 | 1.34 | 1.35 | -2.32% | 0.15 | 3.90% |
| 2026-05-21 | sh.562900 | 易方达中证现代农业主题ETF | 0.72 | 0.73 | 0.71 | 0.71 | -1.39% | 0.11 | 7.65% |
| 2026-05-21 | sh.562920 | 易方达中证信息安全主题ETF | 1.09 | 1.10 | 1.03 | 1.03 | -4.90% | 0.16 | 18.93% |
| 2026-05-21 | sh.562930 | 易方达中证软件服务ETF | 0.84 | 0.86 | 0.82 | 0.82 | -2.27% | 0.65 | 6.47% |
| 2026-05-21 | sh.562950 | 易方达中证消费电子主题ETF | 1.75 | 1.78 | 1.67 | 1.68 | -2.50% | 1.82 | 12.69% |
| 2026-05-21 | sh.563080 | 易方达中证A50ETF | 1.41 | 1.43 | 1.39 | 1.39 | -1.07% | 0.37 | 2.31% |
| 2026-05-21 | sh.563200 | 富国中证2000ETF | 1.77 | 1.78 | 1.72 | 1.73 | -1.98% | 0.11 | 25.73% |
| 2026-05-21 | sh.563210 | 富国恒生A股专精特新企业ETF | 2.27 | 2.27 | 2.13 | 2.13 | -4.45% | 0.42 | 21.43% |
| 2026-05-21 | sh.563300 | 华泰柏瑞中证2000ETF | 1.65 | 1.66 | 1.58 | 1.58 | -3.53% | 5.59 | 12.76% |
| 2026-05-21 | sh.563320 | 华泰柏瑞中证通用航空主题ETF | 1.09 | 1.10 | 1.05 | 1.05 | -2.41% | 0.32 | 14.36% |
| 2026-05-21 | sh.563500 | 华宝中证A500ETF | 0.68 | 0.69 | 0.67 | 0.67 | -1.62% | 0.13 | 3.32% |
| 2026-05-21 | sh.563520 | 沪深300ETF永赢 | 1.25 | 1.27 | 1.23 | 1.23 | -1.20% | 0.15 | 3.01% |
| 2026-05-21 | sh.563530 | 易方达中证卫星产业ETF | 1.50 | 1.51 | 1.44 | 1.44 | -3.09% | 2.39 | 11.22% |
| 2026-05-21 | sh.563590 | 国寿安保中证A500红利低波动ETF | 0.97 | 0.97 | 0.96 | 0.96 | -1.54% | 0.00 | 0.49% |
| 2026-05-21 | sh.563600 | 易方达中证A500增强策略ETF | 1.13 | 1.14 | 1.10 | 1.10 | -1.69% | 0.05 | 10.26% |
| 2026-05-21 | sh.563620 | 兴业中证全指自由现金流ETF | 1.15 | 1.16 | 1.13 | 1.13 | -1.74% | 0.04 | 5.33% |
| 2026-05-21 | sh.563650 | 兴业中证A500ETF | 1.38 | 1.39 | 1.34 | 1.34 | -2.05% | 0.16 | 11.17% |
| 2026-05-21 | sh.563770 | 招商中证全指自由现金流ETF | 1.27 | 1.28 | 1.25 | 1.25 | -1.81% | 0.11 | 28.70% |
| 2026-05-21 | sh.563850 | 广发中证全指食品ETF | 0.98 | 0.99 | 0.96 | 0.97 | -1.73% | 0.05 | 8.24% |
| 2026-05-21 | sh.563860 | 海富通中证A500ETF | 1.38 | 1.39 | 1.34 | 1.35 | -1.61% | 0.31 | 11.76% |
| 2026-05-21 | sh.563870 | 鹏华中证通用航空主题ETF | 0.84 | 0.85 | 0.82 | 0.82 | -2.27% | 0.02 | 2.12% |
| 2026-05-21 | sh.563880 | 汇添富中证A500ETF | 1.34 | 1.36 | 1.31 | 1.32 | -1.72% | 0.86 | 6.25% |
| 2026-05-21 | sh.563890 | 创金合信中证国有企业红利ETF | 1.04 | 1.04 | 1.03 | 1.03 | -1.44% | 0.00 | 1.27% |
| 2026-05-21 | sh.563900 | 摩根沪深300自由现金流ETF | 1.21 | 1.22 | 1.19 | 1.19 | -2.06% | 0.37 | 5.66% |
| 2026-05-21 | sh.588040 | 鹏华科创板50ETF | 1.89 | 1.92 | 1.79 | 1.80 | -3.27% | 0.21 | 19.26% |
| 2026-05-21 | sh.588090 | 华泰柏瑞上证科创板50成份ETF | 1.91 | 1.95 | 1.81 | 1.82 | -3.61% | 3.90 | 9.04% |
| 2026-05-21 | sh.588120 | 国泰上证科创板100ETF | 1.91 | 1.92 | 1.80 | 1.80 | -5.31% | 1.51 | 14.41% |
| 2026-05-21 | sh.588150 | 南方上证科创板50成份ETF | 1.31 | 1.33 | 1.24 | 1.25 | -3.56% | 0.68 | 16.41% |
| 2026-05-21 | sh.588200 | 嘉实上证科创板芯片ETF | 3.84 | 3.87 | 3.56 | 3.57 | -5.23% | 81.88 | 17.04% |
| 2026-05-21 | sh.588250 | 鹏华上证科创板生物医药ETF | 1.06 | 1.12 | 1.06 | 1.08 | +1.79% | 0.33 | 12.61% |
| 2026-05-21 | sh.588270 | 易方达上证科创板200ETF | 2.01 | 2.04 | 1.90 | 1.91 | -4.73% | 0.41 | 6.07% |
| 2026-05-21 | sh.588300 | 招商中证科创创业50ETF | 1.29 | 1.31 | 1.24 | 1.24 | -2.67% | 0.73 | 4.32% |
| 2026-05-21 | sh.588330 | 华宝双创龙头ETF | 1.27 | 1.29 | 1.22 | 1.22 | -2.55% | 1.01 | 9.42% |
| 2026-05-21 | sh.588400 | 嘉实中证科创创业50ETF | 1.27 | 1.28 | 1.21 | 1.21 | -2.80% | 0.46 | 2.92% |
| 2026-05-21 | sh.588660 | 兴银中证科创创业50ETF | 2.09 | 2.12 | 2.01 | 2.02 | -2.56% | 0.07 | 9.80% |
| 2026-05-21 | sh.588680 | 广发上证科创板100增强策略ETF | 2.64 | 2.67 | 2.53 | 2.60 | -1.56% | 0.09 | 8.93% |
| 2026-05-21 | sh.588690 | 银华上证科创板综合增强策略ETF | 1.40 | 1.41 | 1.33 | 1.33 | -3.69% | 0.03 | 4.18% |
| 2026-05-21 | sh.588700 | 嘉实上证科创板生物医药ETF | 1.02 | 1.07 | 1.02 | 1.04 | +1.76% | 0.83 | 19.80% |
| 2026-05-21 | sh.588780 | 国联安科创芯片设计ETF | 1.22 | 1.23 | 1.13 | 1.13 | -4.79% | 4.33 | 37.02% |
| 2026-05-21 | sh.588850 | 嘉实上证科创板工业机械ETF | 1.95 | 1.98 | 1.87 | 1.87 | -3.80% | 0.17 | 20.82% |
| 2026-05-21 | sh.588870 | 汇添富上证科创板50成份ETF | 1.89 | 1.92 | 1.79 | 1.80 | -3.49% | 1.04 | 23.43% |
| 2026-05-21 | sh.588940 | 富国上证科创板50成份ETF | 1.93 | 1.95 | 1.82 | 1.83 | -3.38% | 1.06 | 17.65% |
| 2026-05-21 | sh.588990 | 博时上证科创板芯片ETF | 3.98 | 4.02 | 3.70 | 3.72 | -4.91% | 1.36 | 21.47% |
| 2026-05-21 | sh.589050 | 兴业科创价格ETF | 1.56 | 1.57 | 1.47 | 1.47 | -4.80% | 0.08 | 9.81% |
| 2026-05-21 | sh.589220 | 国泰上证科创板200ETF | 1.22 | 1.23 | 1.15 | 1.15 | -5.12% | 0.30 | 5.58% |
| 2026-05-21 | sh.589630 | 国泰上证科创板综合ETF | 1.83 | 1.83 | 1.70 | 1.71 | -4.32% | 0.60 | 18.46% |
| 2026-05-21 | sh.589700 | 南方上证科创板成长ETF | 2.34 | 2.37 | 2.20 | 2.21 | -5.28% | 0.06 | 22.64% |
| 2026-05-21 | sh.589950 | 富国上证科创板100ETF | 1.40 | 1.41 | 1.32 | 1.33 | -4.66% | 0.10 | 2.28% |
| 2026-05-21 | sh.589960 | 易方达上证科创板新能源ETF | 1.22 | 1.24 | 1.16 | 1.16 | -4.98% | 0.65 | 41.38% |
| 2026-05-21 | sh.589990 | 华泰柏瑞上证科创板综合ETF | 1.82 | 1.86 | 1.74 | 1.75 | -3.91% | 0.11 | 4.77% |
| 2026-05-21 | sh.600012 | 皖通高速 | 16.07 | 16.34 | 15.91 | 16.21 | +0.93% | 0.79 | 0.42% |
| 2026-05-21 | sh.600035 | 楚天高速 | 3.84 | 3.89 | 3.82 | 3.83 | -0.26% | 0.38 | 0.62% |
| 2026-05-21 | sh.600053 | *ST九鼎 | 9.90 | 10.52 | 9.90 | 9.97 | -0.50% | 1.16 | 2.62% |
| 2026-05-21 | sh.600054 | 黄山旅游 | 11.24 | 11.40 | 11.11 | 11.12 | -0.54% | 1.14 | 1.98% |
| 2026-05-21 | sh.600057 | 厦门象屿 | 6.39 | 6.49 | 6.35 | 6.38 | -0.16% | 1.12 | 0.83% |
| 2026-05-21 | sh.600059 | 古越龙山 | 8.48 | 8.57 | 8.35 | 8.35 | -1.65% | 0.66 | 0.86% |
| 2026-05-21 | sh.600061 | 国投资本 | 6.46 | 6.65 | 6.44 | 6.45 | +0.16% | 3.66 | 0.87% |
| 2026-05-21 | sh.600066 | 宇通客车 | 32.08 | 33.10 | 31.71 | 31.71 | -0.60% | 4.20 | 0.59% |
| 2026-05-21 | sh.600075 | 新疆天业 | 5.69 | 5.74 | 5.44 | 5.49 | -3.17% | 1.47 | 1.55% |
| 2026-05-21 | sh.600078 | 澄星股份 | 15.59 | 15.71 | 14.28 | 14.30 | -8.51% | 6.48 | 6.57% |
| 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.600111 | 北方稀土 | 51.89 | 53.25 | 50.70 | 50.72 | -2.25% | 69.03 | 3.67% |
| 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.600121 | 郑州煤电 | 4.15 | 4.19 | 4.01 | 4.02 | -4.06% | 2.44 | 4.87% |
| 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.600132 | 重庆啤酒 | 53.26 | 53.58 | 52.16 | 52.21 | -1.93% | 1.80 | 0.70% |
| 2026-05-21 | sh.600138 | 中青旅 | 8.28 | 8.37 | 8.18 | 8.22 | -0.72% | 0.62 | 1.03% |
| 2026-05-21 | sh.600152 | 维科技术 | 12.75 | 13.15 | 12.43 | 12.49 | -2.04% | 6.90 | 10.18% |
| 2026-05-21 | sh.600160 | 巨化股份 | 33.07 | 33.69 | 32.50 | 32.58 | -1.42% | 14.24 | 1.59% |
| 2026-05-21 | sh.600167 | 联美控股 | 6.83 | 6.90 | 6.71 | 6.73 | -1.61% | 0.80 | 0.52% |
| 2026-05-21 | sh.600173 | 卧龙新能 | 6.79 | 6.96 | 6.61 | 6.62 | -2.50% | 0.72 | 1.52% |
| 2026-05-21 | sh.600176 | 中国巨石 | 35.50 | 37.80 | 35.12 | 35.52 | +1.17% | 65.64 | 4.50% |
| 2026-05-21 | sh.600177 | 雅戈尔 | 7.46 | 7.56 | 7.44 | 7.46 | -0.27% | 1.38 | 0.41% |
| 2026-05-21 | sh.600179 | 安通控股 | 4.38 | 4.62 | 4.36 | 4.44 | +1.60% | 2.81 | 1.62% |
| 2026-05-21 | sh.600184 | 光电股份 | 28.16 | 28.17 | 26.08 | 26.22 | -7.02% | 10.06 | 6.33% |
| 2026-05-21 | sh.600197 | 伊力特 | 12.32 | 12.57 | 12.32 | 12.49 | +0.73% | 0.91 | 1.54% |
| 2026-05-21 | sh.600198 | 大唐电信 | 9.15 | 9.28 | 8.61 | 8.64 | -5.16% | 5.56 | 4.75% |
| 2026-05-21 | sh.600201 | 生物股份 | 13.90 | 14.00 | 13.27 | 13.32 | -3.90% | 3.67 | 2.43% |
| 2026-05-21 | sh.600206 | 有研新材 | 31.48 | 31.99 | 28.75 | 28.92 | -6.04% | 26.00 | 10.10% |
| 2026-05-21 | sh.600211 | 西藏药业 | 41.18 | 41.99 | 40.98 | 41.10 | +0.17% | 1.55 | 1.16% |
| 2026-05-21 | sh.600218 | 全柴动力 | 9.12 | 9.24 | 8.82 | 8.84 | -3.18% | 0.54 | 1.38% |
| 2026-05-21 | sh.600233 | 圆通速递 | 19.39 | 19.39 | 18.62 | 18.75 | -3.05% | 4.15 | 0.64% |
| 2026-05-21 | sh.600234 | 科新发展 | 25.63 | 25.63 | 23.38 | 23.62 | -6.08% | 1.66 | 2.62% |
| 2026-05-21 | sh.600238 | *ST椰岛 | 5.31 | 5.31 | 5.12 | 5.13 | -3.39% | 0.34 | 1.47% |
| 2026-05-21 | sh.600248 | 陕建股份 | 3.33 | 3.35 | 3.26 | 3.27 | -1.80% | 0.63 | 0.51% |
| 2026-05-21 | sh.600250 | 南京商旅 | 9.80 | 9.86 | 9.46 | 9.47 | -3.17% | 0.82 | 2.69% |
| 2026-05-21 | sh.600252 | 中恒集团 | 2.25 | 2.28 | 2.21 | 2.22 | -1.33% | 0.59 | 0.83% |
| 2026-05-21 | sh.600259 | 中稀有色 | 89.88 | 91.43 | 86.77 | 86.85 | -3.61% | 11.80 | 3.92% |
| 2026-05-21 | sh.600261 | 阳光照明 | 3.46 | 3.52 | 3.38 | 3.39 | -2.02% | 0.60 | 1.29% |
| 2026-05-21 | sh.600265 | *ST景谷 | 21.03 | 21.22 | 20.39 | 20.50 | -3.03% | 0.12 | 0.46% |
显示 39101 - 39200 条，共 1,466,049 条记录