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.512910 | 广发中证A100ETF | 1.36 | 1.38 | 1.36 | 1.38 | +0.88% | 0.12 | 6.30% |
| 2026-05-22 | sh.512930 | 平安人工智能ETF | 0.69 | 0.71 | 0.69 | 0.70 | +2.62% | 1.56 | 5.31% |
| 2026-05-22 | sh.512950 | 华夏中证央企ETF | 1.57 | 1.59 | 1.57 | 1.59 | +1.15% | 0.15 | 0.24% |
| 2026-05-22 | sh.512960 | 博时央企结构调整ETF | 1.53 | 1.53 | 1.52 | 1.53 | +1.05% | 0.07 | 0.12% |
| 2026-05-22 | sh.512970 | 平安粤港澳大湾区发展主题ETF | 1.66 | 1.66 | 1.60 | 1.64 | -0.67% | 0.01 | 6.56% |
| 2026-05-22 | sh.512980 | 广发中证传媒ETF | 0.95 | 0.95 | 0.93 | 0.94 | -0.21% | 2.22 | 4.39% |
| 2026-05-22 | sh.512990 | 华夏MSCI中国A股国际通ETF | 2.07 | 2.10 | 2.07 | 2.09 | +0.96% | 0.04 | 1.93% |
| 2026-05-22 | sh.513000 | 易方达奥明日经225ETF(QDII) | 2.12 | 2.15 | 2.12 | 2.15 | +3.62% | 2.47 | 11.94% |
| 2026-05-22 | sh.513010 | 易方达恒生科技ETF(QDII) | 0.63 | 0.64 | 0.63 | 0.64 | +1.75% | 13.84 | 4.45% |
| 2026-05-22 | sh.513020 | 国泰中证港股通科技ETF | 0.98 | 0.98 | 0.97 | 0.98 | +1.97% | 3.61 | 8.64% |
| 2026-05-22 | sh.513030 | 华安德国(DAX)ETF(QDII) | 1.80 | 1.80 | 1.79 | 1.80 | +0.90% | 0.92 | 5.13% |
| 2026-05-22 | sh.513040 | 易方达中证港股通互联网ETF | 1.05 | 1.05 | 1.03 | 1.04 | +0.29% | 6.04 | 7.91% |
| 2026-05-22 | sh.513050 | 易方达中证海外中国互联网50(QDII-ETF) | 1.16 | 1.16 | 1.15 | 1.15 | +0.26% | 17.21 | 4.38% |
| 2026-05-22 | sh.513060 | 博时恒生医疗保健(QDII-ETF) | 0.53 | 0.54 | 0.53 | 0.53 | +0.19% | 2.99 | 5.02% |
| 2026-05-22 | sh.513070 | 易方达中证港股通消费主题ETF | 1.15 | 1.15 | 1.13 | 1.13 | -0.88% | 1.14 | 6.56% |
| 2026-05-22 | sh.513080 | 华安法国CAC40ETF(QDII) | 1.73 | 1.73 | 1.73 | 1.73 | +0.81% | 0.39 | 3.57% |
| 2026-05-22 | sh.513090 | 易方达中证香港证券投资主题ETF | 1.81 | 1.81 | 1.78 | 1.78 | -0.67% | 40.98 | 19.92% |
| 2026-05-22 | sh.513100 | 国泰纳斯达克100(QDII-ETF) | 2.12 | 2.15 | 2.12 | 2.15 | +2.04% | 14.43 | 7.13% |
| 2026-05-22 | sh.513110 | 华泰柏瑞纳斯达克100ETF(QDII) | 2.36 | 2.38 | 2.36 | 2.38 | +1.41% | 2.58 | 5.10% |
| 2026-05-22 | sh.513120 | 广发中证香港创新药(QDII-ETF) | 1.15 | 1.15 | 1.13 | 1.13 | -0.26% | 33.91 | 13.72% |
| 2026-05-22 | sh.513130 | 华泰柏瑞南方东英恒生科技指数ETF(QDII) | 0.60 | 0.61 | 0.60 | 0.61 | +1.67% | 40.32 | 8.78% |
| 2026-05-22 | sh.513140 | 华泰柏瑞中证港股通金融服务ETF(QDII) | 1.66 | 1.67 | 1.66 | 1.67 | +0.66% | 0.36 | 24.99% |
| 2026-05-22 | sh.513150 | 华泰柏瑞中证港股通科技ETF | 0.98 | 1.00 | 0.98 | 1.00 | +1.93% | 0.90 | 74.25% |
| 2026-05-22 | sh.513160 | 银华恒生港股通中国科技ETF | 1.00 | 1.02 | 0.99 | 1.01 | +3.05% | 5.19 | 11.45% |
| 2026-05-22 | sh.513170 | 鹏华恒生中国央企(QDII) | 1.63 | 1.63 | 1.61 | 1.63 | +0.68% | 0.06 | 1.67% |
| 2026-05-22 | sh.513180 | 华夏恒生科技ETF(QDII) | 0.61 | 0.62 | 0.61 | 0.62 | +1.64% | 36.74 | 7.17% |
| 2026-05-22 | sh.513190 | 华夏中证港股通内地金融ETF | 1.75 | 1.76 | 1.74 | 1.75 | -0.06% | 3.83 | 17.70% |
| 2026-05-22 | sh.513200 | 易方达中证港股通医药卫生综合ETF | 0.97 | 0.97 | 0.95 | 0.96 | +0.42% | 0.97 | 7.38% |
| 2026-05-22 | sh.513210 | 易方达恒生ETF(QDII) | 1.52 | 1.53 | 1.51 | 1.53 | +1.26% | 0.13 | 20.21% |
| 2026-05-22 | sh.513220 | 招商中证全球中国互联网ETF(QDII) | 1.02 | 1.02 | 1.01 | 1.01 | +0.20% | 0.30 | 4.93% |
| 2026-05-22 | sh.513230 | 华夏中证港股通消费主题ETF | 0.90 | 0.91 | 0.89 | 0.90 | -0.44% | 0.22 | 5.57% |
| 2026-05-22 | sh.513260 | 汇添富恒生科技ETF(QDII) | 1.18 | 1.19 | 1.17 | 1.19 | +1.89% | 5.14 | 7.12% |
| 2026-05-22 | sh.513280 | 汇添富恒生生物科技ETF(QDII) | 1.00 | 1.01 | 0.99 | 1.00 | +0.40% | 0.54 | 12.57% |
| 2026-05-22 | sh.513290 | 汇添富纳斯达克生物科技ETF | 1.45 | 1.46 | 1.45 | 1.45 | +1.32% | 0.57 | 3.91% |
| 2026-05-22 | sh.513300 | 华夏纳斯达克100ETF(QDII) | 2.57 | 2.59 | 2.56 | 2.58 | +1.33% | 6.93 | 5.19% |
| 2026-05-22 | sh.513320 | 易方达恒生港股通新经济ETF | 1.10 | 1.11 | 1.10 | 1.11 | +1.10% | 0.12 | 9.96% |
| 2026-05-22 | sh.513330 | 华夏恒生互联网科技业ETF(QDII) | 0.41 | 0.41 | 0.41 | 0.41 | +0.98% | 20.55 | 6.39% |
| 2026-05-22 | sh.513350 | 富国标普石油天然气勘探及生产精选行业ETF(QDII) | 1.31 | 1.35 | 1.31 | 1.31 | -1.13% | 20.33 | 180.29% |
| 2026-05-22 | sh.513360 | 博时全球中国教育(QDII-ETF) | 0.48 | 0.49 | 0.48 | 0.48 | -0.41% | 0.17 | 5.58% |
| 2026-05-22 | sh.513380 | 广发恒生科技(QDII-ETF) | 0.56 | 0.56 | 0.55 | 0.56 | +2.00% | 3.94 | 3.31% |
| 2026-05-22 | sh.513390 | 博时纳斯达克100ETF | 2.31 | 2.33 | 2.31 | 2.33 | +1.53% | 1.71 | 4.00% |
| 2026-05-22 | sh.513400 | 鹏华道琼斯工业平均ETF(QDII) | 1.24 | 1.25 | 1.24 | 1.25 | +1.14% | 2.15 | 8.04% |
| 2026-05-22 | sh.513500 | 博时标普500ETF(QDII) | 2.46 | 2.49 | 2.46 | 2.48 | +1.35% | 4.22 | 1.71% |
| 2026-05-22 | sh.513520 | 华夏野村日经225ETF(QDII) | 2.12 | 2.14 | 2.11 | 2.13 | +2.90% | 4.20 | 18.92% |
| 2026-05-22 | sh.513550 | 华泰柏瑞中证港股通50ETF | 1.13 | 1.14 | 1.12 | 1.13 | +0.89% | 0.61 | 2.50% |
| 2026-05-22 | sh.513560 | 兴银中证港股通科技ETF | 1.17 | 1.18 | 1.16 | 1.17 | +1.91% | 0.66 | 8.62% |
| 2026-05-22 | sh.513580 | 华安恒生科技(QDII-ETF) | 0.61 | 0.62 | 0.61 | 0.62 | +1.82% | 1.32 | 2.84% |
| 2026-05-22 | sh.513590 | 鹏华中证港股通消费主题ETF | 0.80 | 0.81 | 0.79 | 0.80 | -0.75% | 0.02 | 1.72% |
| 2026-05-22 | sh.513600 | 南方恒指ETF | 2.80 | 2.81 | 2.78 | 2.79 | +0.68% | 0.83 | 4.00% |
| 2026-05-22 | sh.513630 | 摩根标普港股通低波红利ETF | 1.66 | 1.66 | 1.65 | 1.65 | -0.42% | 4.30 | 2.65% |
| 2026-05-22 | sh.513650 | 南方标普500ETF(QDII) | 1.84 | 1.86 | 1.84 | 1.86 | +1.37% | 3.00 | 4.13% |
| 2026-05-22 | sh.513660 | 华夏沪港通恒生ETF | 1.52 | 1.52 | 1.51 | 1.52 | +0.80% | 0.86 | 2.08% |
| 2026-05-22 | sh.513690 | 博时恒生高股息ETF | 1.17 | 1.17 | 1.16 | 1.16 | -0.17% | 2.23 | 4.57% |
| 2026-05-22 | sh.513700 | 鹏华中证港股通医药卫生综合交易ETF | 0.57 | 0.58 | 0.57 | 0.57 | 0.00% | 0.73 | 12.51% |
| 2026-05-22 | sh.513720 | 国泰中证港股通互联网ETF | 0.73 | 0.73 | 0.72 | 0.73 | 0.00% | 0.13 | 10.03% |
| 2026-05-22 | sh.513730 | 华泰柏瑞南方东英新交所泛东南亚科技ETF(QDII) | 1.18 | 1.18 | 1.17 | 1.17 | +0.34% | 0.23 | 2.14% |
| 2026-05-22 | sh.513750 | 广发中证港股通非银ETF | 1.57 | 1.57 | 1.55 | 1.56 | +0.19% | 6.00 | 2.87% |
| 2026-05-22 | sh.513770 | 华宝中证港股通互联网ETF | 0.39 | 0.39 | 0.39 | 0.39 | 0.00% | 24.66 | 26.83% |
| 2026-05-22 | sh.513780 | 景顺长城中证港股通创新药ETF | 1.48 | 1.48 | 1.45 | 1.46 | +0.07% | 2.15 | 7.88% |
| 2026-05-22 | sh.513800 | 南方顶峰TOPIX(ETF-QDII) | 1.80 | 1.81 | 1.80 | 1.80 | +1.07% | 0.41 | 2.42% |
| 2026-05-22 | sh.513810 | 华夏中证香港内地国有企业ETF(QDII) | 1.75 | 1.76 | 1.74 | 1.76 | +0.40% | 0.06 | 9.41% |
| 2026-05-22 | sh.513820 | 汇添富中证港股通高股息投资ETF | 1.26 | 1.26 | 1.25 | 1.25 | -0.32% | 1.60 | 5.90% |
| 2026-05-22 | sh.513830 | 嘉实中证港股通高股息投资ETF | 1.21 | 1.21 | 1.20 | 1.20 | -0.41% | 0.02 | 3.01% |
| 2026-05-22 | sh.513850 | 易方达MSCI美国50ETF(QDII) | 1.73 | 1.75 | 1.73 | 1.74 | +1.34% | 1.65 | 8.07% |
| 2026-05-22 | sh.513860 | 海富通中证港股通科技ETF | 0.63 | 0.63 | 0.62 | 0.63 | +1.77% | 1.95 | 6.08% |
| 2026-05-22 | sh.513870 | 富国纳斯达克100ETF(QDII) | 1.97 | 1.98 | 1.96 | 1.98 | +1.59% | 1.39 | 5.70% |
| 2026-05-22 | sh.513880 | 华安日经225ETF(QDII) | 1.96 | 1.99 | 1.96 | 1.99 | +3.33% | 2.94 | 11.80% |
| 2026-05-22 | sh.513890 | 摩根恒生科技ETF(QDII) | 0.94 | 0.95 | 0.93 | 0.94 | +1.94% | 0.64 | 7.00% |
| 2026-05-22 | sh.513900 | 华安CES港股通精选100ETF | 1.01 | 1.02 | 1.00 | 1.02 | +1.80% | 0.50 | 46.65% |
| 2026-05-22 | sh.513910 | 华夏中证港股通央企红利ETF | 1.60 | 1.60 | 1.58 | 1.59 | -0.13% | 1.56 | 3.89% |
| 2026-05-22 | sh.513920 | 华安恒生港股通中国央企红利ETF | 1.66 | 1.67 | 1.65 | 1.66 | +0.18% | 1.32 | 2.28% |
| 2026-05-22 | sh.513950 | 富国恒生港股通高股息低波动ETF(QDII) | 1.36 | 1.36 | 1.34 | 1.35 | -0.74% | 0.27 | 0.90% |
| 2026-05-22 | sh.513970 | 景顺长城恒生消费ETF(QDII) | 0.85 | 0.85 | 0.83 | 0.83 | -0.72% | 1.21 | 6.57% |
| 2026-05-22 | sh.513980 | 景顺长城中证港股通科技ETF | 0.63 | 0.64 | 0.62 | 0.64 | +2.42% | 26.85 | 15.26% |
| 2026-05-22 | sh.513990 | 招商上证港股通ETF | 1.13 | 1.14 | 1.12 | 1.14 | +1.34% | 0.67 | 87.54% |
| 2026-05-22 | sz.159786 | 银华中证虚拟现实主题ETF | 1.28 | 1.33 | 1.27 | 1.33 | +3.91% | 0.38 | 27.85% |
| 2026-05-22 | sh.510630 | 华夏消费ETF | 0.83 | 0.83 | 0.82 | 0.82 | -0.96% | 0.36 | 8.39% |
| 2026-05-22 | sh.510600 | 申万菱信上证50ETF | 3.84 | 3.86 | 3.82 | 3.85 | -0.23% | 0.03 | 5.49% |
| 2026-05-22 | sh.510590 | 平安中证500ETF | 8.96 | 9.16 | 8.96 | 9.12 | +1.74% | 0.07 | 0.50% |
| 2026-05-22 | sh.600157 | 永泰能源 | 1.71 | 1.74 | 1.70 | 1.73 | +1.17% | 8.82 | 2.35% |
| 2026-05-22 | sh.510580 | 易方达中证500ETF | 4.37 | 4.46 | 4.37 | 4.44 | +1.81% | 1.68 | 3.99% |
| 2026-05-22 | sh.510570 | 兴业中证500ETF | 1.33 | 1.35 | 1.32 | 1.34 | +1.52% | 0.03 | 5.46% |
| 2026-05-22 | sh.510560 | 国寿安保中证500ETF | 2.08 | 2.11 | 2.07 | 2.11 | +1.69% | 0.03 | 1.95% |
| 2026-05-22 | sh.510550 | 方正富邦中证500ETF | 2.13 | 2.19 | 2.13 | 2.19 | +1.96% | 0.02 | 3.15% |
| 2026-05-22 | sh.510530 | 工银中证500ETF | 9.32 | 9.43 | 9.24 | 9.41 | +1.75% | 0.05 | 1.16% |
| 2026-05-22 | sh.510510 | 广发中证500ETF | 2.70 | 2.75 | 2.69 | 2.75 | +2.23% | 0.72 | 3.18% |
| 2026-05-22 | sh.510500 | 南方中证500ETF | 8.55 | 8.68 | 8.51 | 8.66 | +1.82% | 68.20 | 17.60% |
| 2026-05-22 | sh.510410 | 博时上证自然资源ETF | 1.93 | 1.97 | 1.93 | 1.97 | +1.97% | 0.23 | 2.57% |
| 2026-05-22 | sh.510390 | 平安沪深300ETF | 5.40 | 5.46 | 5.39 | 5.45 | +1.10% | 0.03 | 0.55% |
| 2026-05-22 | sh.510380 | 国寿安保沪深300ETF | 1.43 | 1.44 | 1.42 | 1.44 | +1.26% | 0.01 | 0.05% |
| 2026-05-22 | sh.510370 | 兴业沪深300ETF | 1.06 | 1.08 | 1.06 | 1.08 | +1.22% | 0.04 | 5.07% |
| 2026-05-22 | sh.510360 | 广发沪深300ETF | 1.83 | 1.87 | 1.82 | 1.85 | +1.04% | 0.65 | 2.37% |
| 2026-05-22 | sh.510330 | 华夏沪深300ETF | 5.01 | 5.07 | 5.00 | 5.06 | +1.14% | 18.88 | 2.33% |
| 2026-05-22 | sh.600098 | 广州发展 | 7.16 | 7.24 | 7.12 | 7.20 | +0.14% | 1.91 | 0.76% |
| 2026-05-22 | sh.600079 | ST人福 | 17.92 | 18.03 | 17.68 | 17.88 | -0.28% | 1.40 | 0.51% |
| 2026-05-22 | sh.510320 | 中金沪深300ETF | 1.29 | 1.31 | 1.29 | 1.30 | +0.70% | 0.24 | 3.19% |
| 2026-05-22 | sh.510310 | 易方达沪深300ETF | 4.68 | 4.71 | 4.65 | 4.71 | +1.20% | 28.88 | 2.52% |
| 2026-05-22 | sh.510300 | 华泰柏瑞沪深300ETF | 4.83 | 4.87 | 4.81 | 4.86 | +1.12% | 64.22 | 4.35% |
| 2026-05-22 | sh.510290 | 南方上证380ETF | 2.69 | 2.94 | 2.69 | 2.76 | +1.32% | 0.01 | 0.79% |
| 2026-05-22 | sh.510270 | 中银上证国企100ETF | 1.47 | 1.47 | 1.46 | 1.47 | +0.20% | 0.03 | 13.71% |
显示 13001 - 13100 条，共 1,446,324 条记录