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.588930 银华上证科创板人工智能ETF 1.92 1.96 1.91 1.95 +1.83% 0.92 8.65%
2026-05-22 sh.588940 富国上证科创板50成份ETF 1.83 1.86 1.80 1.85 +1.09% 0.62 10.45%
2026-05-22 sh.588950 景顺长城上证科创板50成份ETF 1.84 1.87 1.81 1.86 +0.11% 0.33 9.02%
2026-05-22 sh.588960 富国上证科创板新能源ETF 1.52 1.56 1.52 1.55 +2.24% 0.41 14.94%
2026-05-22 sh.588980 广发上证科创板100ETF 1.61 1.67 1.60 1.65 +2.04% 0.06 22.79%
2026-05-22 sh.588990 博时上证科创板芯片ETF 3.75 3.80 3.67 3.79 +1.91% 0.95 15.31%
2026-05-22 sh.589000 华夏上证科创板综合ETF 1.69 1.72 1.67 1.72 +2.02% 1.83 13.08%
2026-05-22 sh.589010 华夏上证科创板人工智能ETF 1.74 1.77 1.73 1.76 +1.85% 1.85 9.60%
2026-05-22 sh.589020 鹏华科创板半导体材料设备主题ETF 2.04 2.08 1.98 2.07 +1.27% 4.94 41.80%
2026-05-22 sh.589030 易方达上证科创板芯片设计主题ETF 1.32 1.34 1.30 1.34 +2.68% 1.49 34.59%
2026-05-22 sh.589050 兴业科创价格ETF 1.48 1.51 1.47 1.50 +2.45% 0.09 12.42%
2026-05-22 sh.589070 天弘上证科创板芯片设计主题ETF 1.24 1.27 1.23 1.26 +2.60% 1.01 26.59%
2026-05-22 sh.589080 汇添富上证科创板综合ETF 1.67 1.71 1.66 1.70 +2.16% 0.29 11.87%
2026-05-22 sh.589090 鹏华科创板人工智能ETF 1.31 1.34 1.30 1.33 +1.83% 0.10 4.16%
2026-05-22 sh.589100 国泰上证科创板芯片ETF 2.30 2.34 2.27 2.33 +1.83% 0.63 8.17%
2026-05-22 sh.589110 国泰上证科创板人工智能ETF 1.14 1.16 1.13 1.16 +1.58% 0.16 2.18%
2026-05-22 sh.589120 汇添富上证科创板创新药ETF 0.83 0.83 0.80 0.81 -2.06% 0.52 10.68%
2026-05-22 sh.589130 易方达上证科创板芯片ETF 1.42 1.45 1.40 1.44 +1.77% 1.64 4.53%
2026-05-22 sh.589150 平安上证科创板50成份ETF 1.28 1.31 1.27 1.30 +0.70% 0.11 13.97%
2026-05-22 sh.589180 汇添富上证科创板新材料ETF 1.84 1.91 1.84 1.90 +3.31% 0.08 21.05%
2026-05-22 sh.589200 工银瑞信上证科创板200ETF 1.57 1.63 1.57 1.63 +3.90% 0.05 10.83%
2026-05-22 sh.589210 广发上证科创板芯片设计主题ETF 1.56 1.60 1.55 1.59 +2.37% 0.11 11.87%
2026-05-22 sh.589220 国泰上证科创板200ETF 1.15 1.20 1.15 1.19 +3.83% 0.24 4.66%
2026-05-22 sh.589300 嘉实上证科创板综合ETF 1.85 1.87 1.82 1.87 +2.25% 0.02 2.03%
2026-05-22 sh.589380 富国上证科创板人工智能ETF 1.75 1.82 1.74 1.77 +1.67% 0.07 3.99%
2026-05-22 sh.589500 工银瑞信上证科创板综合价格ETF 1.69 1.73 1.69 1.73 +2.19% 0.19 11.84%
2026-05-22 sh.589520 华宝上证科创板人工智能ETF 0.75 0.76 0.74 0.76 +2.30% 0.47 7.93%
2026-05-22 sh.589550 华夏上证智选科创板价值50策略ETF 1.37 1.40 1.37 1.39 +1.38% 0.05 14.12%
2026-05-22 sh.589560 汇添富上证科创板人工智能ETF 1.18 1.20 1.18 1.20 +1.96% 0.19 6.05%
2026-05-22 sh.589580 兴银上证科创板综合价格ETF 1.67 1.70 1.66 1.70 +0.29% 0.00 2.72%
2026-05-22 sh.589600 富国上证科创板综合价格ETF 1.69 1.71 1.67 1.71 +1.91% 0.08 2.03%
2026-05-22 sh.589630 国泰上证科创板综合ETF 1.70 1.75 1.70 1.74 +2.11% 0.54 17.22%
2026-05-22 sh.589660 南方上证科创板综合ETF 1.70 1.73 1.68 1.72 +2.01% 0.50 10.54%
2026-05-22 sh.589680 鹏华科创板综合ETF 1.65 1.69 1.64 1.68 +2.43% 2.47 18.94%
2026-05-22 sh.589700 南方上证科创板成长ETF 2.22 2.28 2.21 2.28 +3.40% 0.07 26.31%
2026-05-22 sh.589720 国泰上证科创板创新药ETF 0.90 0.90 0.87 0.88 -1.80% 2.04 12.78%
2026-05-22 sh.589770 招商上证科创板综合ETF 1.69 1.73 1.68 1.73 +1.95% 0.15 4.96%
2026-05-22 sh.589780 富国上证科创板200ETF 1.39 1.44 1.39 1.44 +4.12% 0.10 10.67%
2026-05-22 sh.589800 易方达上证科创板综合ETF 1.69 1.73 1.68 1.72 +2.13% 1.26 7.84%
2026-05-22 sh.589820 建信上证科创板200ETF 1.44 1.48 1.43 1.48 +3.43% 0.24 10.88%
2026-05-22 sh.589850 科创50ETF东财 1.70 1.72 1.68 1.72 +1.24% 0.94 17.84%
2026-05-22 sh.589860 天弘上证科创板综合ETF 1.67 1.71 1.67 1.70 +2.04% 0.28 9.26%
2026-05-22 sh.589880 建信上证科创板综合ETF 1.66 1.71 1.66 1.71 +2.40% 0.35 5.13%
2026-05-22 sh.589890 景顺长城上证科创板综合价格ETF 1.66 1.71 1.62 1.70 +2.10% 0.21 13.41%
2026-05-22 sh.589900 博时科创综指ETF 1.68 1.72 1.68 1.72 +2.20% 0.23 7.51%
2026-05-22 sh.589950 富国上证科创板100ETF 1.34 1.35 1.31 1.35 +1.73% 0.29 6.97%
2026-05-22 sh.589960 易方达上证科创板新能源ETF 1.17 1.20 1.16 1.19 +2.41% 0.42 27.52%
2026-05-22 sh.589980 汇添富上证科创板100ETF 1.85 1.88 1.82 1.88 +2.23% 0.06 2.36%
2026-05-22 sh.589990 华泰柏瑞上证科创板综合ETF 1.75 1.78 1.74 1.77 +1.60% 0.28 13.22%
2026-05-22 sh.600000 浦发银行 8.88 9.03 8.75 8.96 +1.13% 8.83 0.30%
2026-05-22 sh.600004 白云机场 8.30 8.30 8.23 8.23 -0.60% 0.63 0.32%
2026-05-22 sh.600006 东风股份 6.58 6.59 6.47 6.50 -0.76% 0.91 0.70%
2026-05-22 sh.600007 中国国贸 20.96 21.33 20.72 21.24 +1.38% 0.44 0.21%
2026-05-22 sh.600008 首创环保 3.06 3.08 3.04 3.06 +0.33% 2.13 0.95%
2026-05-22 sh.600009 上海机场 25.58 25.65 25.14 25.20 -1.56% 2.70 0.52%
2026-05-22 sh.600010 包钢股份 2.52 2.55 2.50 2.53 -0.39% 12.79 1.61%
2026-05-22 sh.600011 华能国际 7.30 7.38 7.23 7.32 0.00% 7.70 0.96%
2026-05-22 sh.600012 皖通高速 16.20 16.21 15.60 15.72 -3.02% 0.87 0.47%
2026-05-22 sh.600015 华夏银行 6.69 6.77 6.64 6.75 +0.75% 4.89 0.47%
2026-05-22 sh.600016 民生银行 3.53 3.54 3.50 3.52 -0.28% 5.20 0.42%
2026-05-22 sh.600017 日照港 2.80 2.80 2.76 2.78 -0.36% 0.60 0.70%
2026-05-22 sh.600018 上港集团 5.10 5.11 5.05 5.11 +0.39% 2.27 0.19%
2026-05-22 sh.600019 宝钢股份 5.95 5.99 5.87 5.90 -0.67% 4.49 0.35%
2026-05-22 sh.600020 中原高速 3.91 3.95 3.86 3.92 +0.51% 0.59 0.68%
2026-05-22 sh.600021 上海电力 17.80 17.93 17.37 17.60 -1.95% 11.81 2.38%
2026-05-22 sh.600022 山东钢铁 1.34 1.36 1.33 1.34 0.00% 0.83 0.58%
2026-05-22 sh.600023 浙能电力 5.69 5.81 5.64 5.75 +0.70% 5.24 0.68%
2026-05-22 sh.600025 华能水电 9.33 9.35 9.20 9.23 -1.07% 3.60 0.21%
2026-05-22 sh.600026 中远海能 23.20 23.20 22.26 22.80 +0.80% 13.60 1.57%
2026-05-22 sh.600027 华电国际 5.15 5.19 5.08 5.13 0.00% 4.59 0.97%
2026-05-22 sh.600028 中国石化 5.02 5.04 4.95 4.96 -1.39% 13.01 0.28%
2026-05-22 sh.600030 中信证券 26.38 26.44 25.81 25.87 -1.33% 36.65 1.16%
2026-05-22 sh.600031 三一重工 19.30 19.30 18.80 18.96 0.00% 12.73 0.79%
2026-05-22 sh.600032 浙江新能 10.55 10.66 10.09 10.32 -5.75% 8.85 3.53%
2026-05-22 sh.600033 福建高速 3.57 3.58 3.53 3.54 -0.56% 0.64 0.66%
2026-05-22 sh.600035 楚天高速 3.83 3.84 3.81 3.82 -0.26% 0.40 0.65%
2026-05-22 sh.600036 招商银行 37.10 37.33 36.97 37.02 -0.35% 29.61 0.39%
2026-05-22 sh.600037 歌华有线 7.66 7.71 7.44 7.59 -0.13% 1.72 1.64%
2026-05-22 sh.600038 中直股份 28.79 28.82 27.78 28.08 -2.09% 3.17 1.69%
2026-05-22 sh.600039 四川路桥 8.08 8.19 7.91 8.10 +0.25% 3.52 0.50%
2026-05-22 sh.600048 保利发展 5.90 5.91 5.80 5.82 -0.85% 5.46 0.78%
2026-05-22 sh.600050 中国联通 4.55 4.56 4.42 4.46 -1.98% 17.54 1.27%
2026-05-22 sh.600051 宁波联合 7.11 7.20 6.98 7.16 +0.85% 0.44 1.99%
2026-05-22 sh.600052 东望时代 4.54 4.60 4.44 4.55 +0.22% 0.94 2.47%
2026-05-22 sh.600053 *ST九鼎 9.84 9.96 9.69 9.77 -2.01% 0.66 1.55%
2026-05-22 sh.600054 黄山旅游 11.17 11.19 10.98 10.99 -1.17% 0.75 1.32%
2026-05-22 sh.600055 万东医疗 14.00 14.14 13.61 13.65 -2.50% 1.25 1.28%
2026-05-22 sh.600056 中国医药 9.91 9.92 9.79 9.84 -0.61% 1.05 0.71%
2026-05-22 sh.600057 厦门象屿 6.39 6.42 6.32 6.34 -0.63% 1.07 0.81%
2026-05-22 sh.600058 五矿发展 10.32 10.68 10.22 10.52 +2.73% 1.05 0.94%
2026-05-22 sh.600059 古越龙山 8.36 8.40 8.25 8.30 -0.60% 0.46 0.61%
2026-05-22 sh.600060 海信视像 24.88 25.17 24.60 24.92 -0.04% 1.99 0.61%
2026-05-22 sh.600061 国投资本 6.46 6.49 6.32 6.35 -1.55% 2.69 0.66%
2026-05-22 sh.600062 华润双鹤 17.15 17.18 16.89 16.91 -1.23% 1.10 0.62%
2026-05-22 sh.600063 皖维高新 5.96 6.46 5.95 6.38 +7.41% 4.22 3.27%
2026-05-22 sh.600064 南京高科 7.41 7.48 7.32 7.39 -0.14% 1.50 1.17%
2026-05-22 sh.600066 宇通客车 31.85 32.08 31.45 31.55 -0.50% 2.74 0.39%
2026-05-22 sh.600067 冠城新材 3.16 3.24 3.12 3.20 +1.59% 0.65 1.46%
2026-05-22 sh.600071 凤凰光学 18.60 19.21 18.47 18.93 +2.38% 0.91 1.72%
2026-05-22 sh.600072 中船科技 12.78 12.84 12.42 12.52 -0.63% 3.45 2.53%
显示 5701 - 5800 条，共 1,439,749 条记录