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 | sz.300077 | 国民技术 | 28.05 | 28.27 | 25.90 | 26.06 | -6.63% | 24.05 | 15.70% |
| 2026-05-21 | sz.159796 | 汇添富中证电池主题ETF | 1.16 | 1.17 | 1.12 | 1.13 | -2.00% | 4.57 | 5.13% |
| 2026-05-21 | sz.159797 | 汇添富中证全指医疗器械ETF | 0.72 | 0.75 | 0.72 | 0.72 | +0.28% | 0.07 | 2.44% |
| 2026-05-21 | sz.159798 | 易方达中证消费50ETF | 0.85 | 0.86 | 0.85 | 0.85 | -0.82% | 0.15 | 13.45% |
| 2026-05-21 | sz.159800 | 鹏华中证800ETF | 1.51 | 1.53 | 1.48 | 1.48 | -1.47% | 0.01 | 2.03% |
| 2026-05-21 | sz.159801 | 广发国证半导体芯片ETF | 1.29 | 1.32 | 1.22 | 1.22 | -3.09% | 4.38 | 9.18% |
| 2026-05-21 | sz.159804 | 国寿安保创精选88ETF | 1.82 | 1.83 | 1.78 | 1.82 | +0.94% | 0.00 | 0.16% |
| 2026-05-21 | sz.159805 | 鹏华中证传媒ETF | 1.36 | 1.38 | 1.32 | 1.32 | -2.65% | 0.51 | 12.27% |
| 2026-05-21 | sz.159806 | 国泰中证新能源汽车ETF | 0.90 | 0.92 | 0.89 | 0.89 | -1.55% | 0.39 | 4.50% |
| 2026-05-21 | sz.159807 | 易方达中证科技50ETF | 0.97 | 0.97 | 0.92 | 0.93 | -1.80% | 0.59 | 7.21% |
| 2026-05-21 | sz.159808 | 融通创业板ETF | 1.53 | 1.55 | 1.48 | 1.49 | -1.59% | 0.03 | 4.28% |
| 2026-05-21 | sz.159810 | 浦银安盛创业板ETF | 1.59 | 1.62 | 1.54 | 1.54 | -2.34% | 0.05 | 5.75% |
| 2026-05-21 | sz.159811 | 博时中证5G产业50ETF | 3.24 | 3.26 | 3.08 | 3.09 | -3.80% | 0.23 | 12.54% |
| 2026-05-21 | sz.159812 | 前海开源黄金ETF | 9.47 | 9.51 | 9.33 | 9.40 | +0.78% | 0.27 | 1.52% |
| 2026-05-21 | sz.159813 | 鹏华国证半导体芯片ETF | 1.67 | 1.70 | 1.57 | 1.58 | -2.89% | 7.20 | 13.10% |
| 2026-05-21 | sz.159814 | 西部利得创业板大盘ETF | 0.81 | 0.83 | 0.79 | 0.79 | -2.23% | 0.36 | 9.48% |
| 2026-05-21 | sz.159816 | 鹏华中证0-4年地方政府债ETF | 114.20 | 114.24 | 114.20 | 114.21 | -0.00% | 25.05 | 24.05% |
| 2026-05-21 | sz.159819 | 易方达中证人工智能主题ETF | 2.03 | 2.04 | 1.93 | 1.93 | -3.60% | 10.26 | 4.14% |
| 2026-05-21 | sz.159820 | 天弘中证500ETF | 1.49 | 1.50 | 1.44 | 1.44 | -2.44% | 0.19 | 1.00% |
| 2026-05-21 | sz.159272 | 富国国证机器人产业ETF | 1.01 | 1.05 | 1.00 | 1.02 | +1.29% | 3.70 | 16.24% |
| 2026-05-21 | sz.159273 | 汇添富中证沪港深云计算产业ETF | 1.52 | 1.53 | 1.44 | 1.45 | -4.30% | 0.71 | 5.55% |
| 2026-05-21 | sz.159275 | 华宝中证全指农牧渔ETF | 0.89 | 0.90 | 0.87 | 0.87 | -1.80% | 0.12 | 5.39% |
| 2026-05-21 | sz.159276 | 汇添富国证自由现金流ETF | 1.18 | 1.18 | 1.15 | 1.15 | -2.04% | 0.09 | 1.74% |
| 2026-05-21 | sz.159277 | 富国中证港股通高股息投资ETF | 1.00 | 1.01 | 1.00 | 1.00 | -0.60% | 0.04 | 5.46% |
| 2026-05-21 | sz.159278 | 鹏华国证机器人产业ETF | 1.19 | 1.24 | 1.19 | 1.20 | +1.18% | 2.33 | 17.48% |
| 2026-05-21 | sz.159279 | 华安创业板人工智能ETF | 1.55 | 1.57 | 1.48 | 1.48 | -4.40% | 0.83 | 38.08% |
| 2026-05-21 | sz.159280 | 汇添富国证港股通互联网ETF | 0.74 | 0.74 | 0.72 | 0.72 | -1.90% | 0.08 | 10.12% |
| 2026-05-21 | sz.159281 | 天弘中证港股通央企红利ETF | 0.98 | 0.99 | 0.98 | 0.98 | -0.41% | 0.44 | 11.36% |
| 2026-05-21 | sz.159283 | 南方中证通用航空主题ETF | 1.10 | 1.12 | 1.08 | 1.08 | -1.72% | 0.20 | 6.09% |
| 2026-05-21 | sz.159285 | 华安国证港股通消费主题ETF | 0.82 | 0.83 | 0.82 | 0.82 | -0.73% | 0.08 | 3.33% |
| 2026-05-21 | sz.159286 | 鹏华国证港股通创新药ETF | 0.72 | 0.74 | 0.72 | 0.73 | +1.80% | 0.66 | 11.83% |
| 2026-05-21 | sz.159287 | 博时创业板综合ETF | 1.29 | 1.31 | 1.25 | 1.25 | -3.09% | 0.07 | 4.80% |
| 2026-05-21 | sz.159288 | 银华创业板综ETF | 1.18 | 1.19 | 1.13 | 1.13 | -3.08% | 0.05 | 3.45% |
| 2026-05-21 | sz.159289 | 鹏华创业板综合ETF | 1.26 | 1.28 | 1.22 | 1.22 | -2.71% | 0.03 | 6.00% |
| 2026-05-21 | sz.159290 | 创业板综指增强ETF东财 | 1.37 | 1.39 | 1.33 | 1.33 | -2.42% | 0.09 | 12.51% |
| 2026-05-21 | sz.159940 | 广发中证全指金融地产ETF | 1.17 | 1.18 | 1.16 | 1.16 | -0.26% | 0.02 | 0.42% |
| 2026-05-21 | sz.159291 | 招商创业板综合增强策略ETF | 1.33 | 1.35 | 1.28 | 1.28 | -3.10% | 0.00 | 1.23% |
| 2026-05-21 | sz.159293 | 建信创业板综合增强策略ETF | 1.19 | 1.21 | 1.15 | 1.15 | -2.94% | 0.09 | 27.02% |
| 2026-05-21 | sz.159295 | 西部利得创业板综合ETF | 1.25 | 1.28 | 1.22 | 1.22 | -2.32% | 0.03 | 3.55% |
| 2026-05-21 | sz.159296 | 华宝中证A500红利低波动ETF | 0.98 | 0.99 | 0.98 | 0.98 | -0.81% | 0.08 | 16.93% |
| 2026-05-21 | sz.159944 | 广发中证全指原材料ETF | 1.58 | 1.59 | 1.52 | 1.53 | -2.30% | 0.19 | 28.40% |
| 2026-05-21 | sz.159297 | 南方国证港股通创新药ETF | 0.71 | 0.73 | 0.71 | 0.72 | +1.70% | 1.37 | 6.46% |
| 2026-05-21 | sz.159298 | 大成创业板50ETF | 1.40 | 1.43 | 1.36 | 1.37 | -1.73% | 0.10 | 5.03% |
| 2026-05-21 | sz.159299 | 易方达中证金融科技主题ETF | 0.81 | 0.84 | 0.80 | 0.81 | -0.37% | 0.35 | 17.53% |
| 2026-05-21 | sz.159300 | 富国沪深300ETF | 5.21 | 5.28 | 5.11 | 5.12 | -1.18% | 0.48 | 5.34% |
| 2026-05-21 | sz.159301 | 华夏中证全指公用事业ETF | 1.04 | 1.05 | 1.02 | 1.02 | -2.29% | 0.33 | 30.49% |
| 2026-05-21 | sz.159302 | 银华中证港股高股息ETF | 1.34 | 1.34 | 1.33 | 1.33 | -0.45% | 0.08 | 8.07% |
| 2026-05-21 | sz.159303 | 大成恒生医疗保健ETF(QDII) | 1.46 | 1.49 | 1.46 | 1.46 | +0.76% | 0.27 | 26.54% |
| 2026-05-21 | sz.159305 | 广发国证新能源电池ETF | 1.11 | 1.11 | 1.05 | 1.06 | -3.99% | 1.01 | 9.89% |
| 2026-05-21 | sz.159306 | 平安中证汽车零部件主题ETF | 1.45 | 1.51 | 1.45 | 1.47 | +1.31% | 0.13 | 40.16% |
| 2026-05-21 | sz.159307 | 博时中证红利低波100ETF | 1.05 | 1.06 | 1.05 | 1.05 | -0.57% | 1.12 | 1.97% |
| 2026-05-21 | sz.159309 | 汇添富中证油气资源ETF | 1.48 | 1.50 | 1.45 | 1.45 | -2.81% | 0.48 | 4.67% |
| 2026-05-21 | sz.159311 | 易方达中证数字经济主题ETF | 1.62 | 1.67 | 1.56 | 1.57 | -2.24% | 0.09 | 13.69% |
| 2026-05-21 | sz.159312 | 广发恒指港股通ETF | 1.20 | 1.20 | 1.18 | 1.18 | -0.75% | 0.07 | 10.47% |
| 2026-05-21 | sz.159315 | 工银瑞信中证沪深港黄金产业股票ETF | 1.61 | 1.63 | 1.56 | 1.56 | -2.01% | 0.16 | 4.98% |
| 2026-05-21 | sz.159316 | 易方达恒生港股通创新药ETF | 1.13 | 1.15 | 1.12 | 1.14 | +1.61% | 8.53 | 18.43% |
| 2026-05-21 | sz.159318 | 银华恒指港股通ETF | 1.32 | 1.33 | 1.31 | 1.32 | 0.00% | 0.05 | 14.15% |
| 2026-05-21 | sz.159320 | 广发恒生A股电网设备ETF | 2.33 | 2.34 | 2.23 | 2.23 | -4.41% | 1.35 | 11.41% |
| 2026-05-21 | sz.159321 | 华安中证沪深港黄金产业股票ETF | 1.51 | 1.53 | 1.46 | 1.47 | -1.81% | 0.41 | 6.78% |
| 2026-05-21 | sz.159322 | 平安中证沪深港黄金产业ETF | 1.59 | 1.61 | 1.54 | 1.54 | -2.16% | 0.08 | 3.78% |
| 2026-05-21 | sz.159323 | 华夏中证港股通汽车产业主题ETF | 1.21 | 1.24 | 1.21 | 1.21 | 0.00% | 2.15 | 171.56% |
| 2026-05-21 | sz.159325 | 南方中证半导体行业精选ETF | 2.30 | 2.33 | 2.16 | 2.18 | -2.90% | 2.43 | 43.57% |
| 2026-05-21 | sz.159326 | 华夏中证电网设备主题ETF | 2.15 | 2.15 | 2.03 | 2.04 | -4.89% | 23.76 | 7.43% |
| 2026-05-21 | sz.159327 | 万家中证半导体材料设备主题ETF | 3.26 | 3.35 | 3.02 | 3.03 | -5.35% | 3.83 | 26.49% |
| 2026-05-21 | sz.159328 | 易方达中证家电龙头ETF | 1.12 | 1.14 | 1.11 | 1.11 | -0.80% | 0.03 | 2.11% |
| 2026-05-21 | sz.159329 | 南方基金南方东英沙特阿拉伯ETF(QDII) | 0.92 | 0.92 | 0.91 | 0.92 | -0.54% | 0.40 | 3.28% |
| 2026-05-21 | sz.159330 | 沪深300ETF基金 | 1.50 | 1.53 | 1.48 | 1.48 | -1.20% | 0.35 | 7.49% |
| 2026-05-21 | sz.159331 | 国泰中证港股通高股息投资ETF | 1.32 | 1.33 | 1.32 | 1.32 | -0.45% | 0.06 | 2.58% |
| 2026-05-21 | sz.159332 | 富国中证中央企业红利ETF | 1.22 | 1.22 | 1.20 | 1.20 | -0.99% | 0.01 | 0.97% |
| 2026-05-21 | sz.159335 | 融通中证诚通央企科技创新ETF | 1.62 | 1.64 | 1.58 | 1.58 | -2.59% | 0.06 | 5.74% |
| 2026-05-21 | sz.159336 | 融通中证诚通央企红利ETF | 1.23 | 1.24 | 1.21 | 1.21 | -1.38% | 0.05 | 1.17% |
| 2026-05-21 | sz.159337 | 中证500ETF基金 | 1.96 | 1.98 | 1.89 | 1.90 | -2.67% | 0.28 | 6.07% |
| 2026-05-21 | sz.159998 | 天弘中证计算机主题ETF | 1.12 | 1.13 | 1.06 | 1.07 | -3.61% | 1.44 | 6.97% |
| 2026-05-21 | sz.159338 | 国泰中证A500ETF | 1.31 | 1.32 | 1.28 | 1.28 | -1.61% | 45.72 | 18.90% |
| 2026-05-21 | sz.159339 | 银华中证A500ETF | 1.31 | 1.33 | 1.28 | 1.29 | -1.45% | 0.92 | 3.94% |
| 2026-05-21 | sz.159350 | 富国深证50ETF | 1.67 | 1.70 | 1.64 | 1.64 | -1.33% | 0.36 | 18.96% |
| 2026-05-21 | sz.159351 | 嘉实中证A500ETF | 1.31 | 1.32 | 1.28 | 1.28 | -1.61% | 5.77 | 7.36% |
| 2026-05-21 | sz.159352 | 南方中证A500ETF | 1.36 | 1.38 | 1.32 | 1.33 | -1.70% | 37.37 | 12.35% |
| 2026-05-21 | sz.159353 | 景顺长城中证A500ETF | 1.33 | 1.34 | 1.29 | 1.29 | -1.37% | 1.76 | 4.49% |
| 2026-05-21 | sz.159355 | 华宝中证800红利低波动ETF | 1.05 | 1.05 | 1.03 | 1.03 | -0.86% | 0.02 | 1.39% |
| 2026-05-21 | sz.159356 | 万家中证A500ETF | 1.37 | 1.39 | 1.34 | 1.34 | -1.83% | 0.48 | 5.08% |
| 2026-05-21 | sz.159358 | 大成中证A500ETF | 1.39 | 1.41 | 1.36 | 1.36 | -2.01% | 0.76 | 7.91% |
| 2026-05-21 | sz.159359 | 华安中证A500ETF | 1.36 | 1.39 | 1.34 | 1.34 | -1.84% | 0.34 | 3.50% |
| 2026-05-21 | sz.159360 | 天弘中证A500ETF | 1.40 | 1.41 | 1.36 | 1.36 | -1.80% | 0.39 | 2.42% |
| 2026-05-21 | sz.159362 | 工银中证A500ETF | 1.39 | 1.48 | 1.35 | 1.35 | -2.31% | 0.34 | 1.80% |
| 2026-05-21 | sz.159363 | 华宝创业板人工智能ETF | 1.38 | 1.38 | 1.29 | 1.30 | -4.34% | 14.03 | 19.04% |
| 2026-05-21 | sz.300003 | 乐普医疗 | 13.29 | 13.59 | 13.00 | 13.06 | -1.43% | 3.81 | 1.81% |
| 2026-05-21 | sz.159365 | 富国恒指港股通ETF | 1.01 | 1.02 | 1.00 | 1.00 | -0.69% | 0.01 | 1.28% |
| 2026-05-21 | sz.159366 | 永赢中证港股通医疗主题ETF | 1.24 | 1.26 | 1.23 | 1.24 | -0.08% | 0.71 | 23.14% |
| 2026-05-21 | sz.159367 | 华夏创业板50ETF | 2.00 | 2.03 | 1.94 | 1.94 | -2.12% | 0.18 | 10.26% |
| 2026-05-21 | sz.159368 | 华夏创业板新能源ETF | 1.76 | 1.79 | 1.71 | 1.71 | -2.45% | 3.29 | 34.64% |
| 2026-05-21 | sz.159369 | 易方达创业板50ETF | 1.63 | 1.65 | 1.57 | 1.57 | -1.87% | 0.23 | 5.59% |
| 2026-05-21 | sz.300004 | 南风股份 | 16.86 | 16.86 | 15.20 | 15.36 | -8.35% | 6.69 | 8.69% |
| 2026-05-21 | sz.159370 | 工银瑞信创业板50ETF | 2.10 | 2.14 | 2.04 | 2.04 | -1.73% | 0.06 | 2.41% |
| 2026-05-21 | sz.159371 | 富国创业板50ETF | 1.98 | 2.02 | 1.92 | 1.93 | -1.78% | 0.14 | 4.23% |
| 2026-05-21 | sz.159372 | 万家创业板50ETF | 2.12 | 2.15 | 2.04 | 2.04 | -2.81% | 0.02 | 1.17% |
| 2026-05-21 | sz.159373 | 嘉实创业板50ETF | 2.03 | 2.07 | 1.97 | 1.97 | -2.09% | 0.66 | 23.30% |
| 2026-05-21 | sz.159375 | 国泰创业板50ETF | 2.10 | 2.15 | 2.05 | 2.06 | -1.95% | 0.14 | 6.51% |
| 2026-05-21 | sz.159376 | 浦银安盛中证A500ETF | 1.42 | 1.44 | 1.39 | 1.39 | -1.91% | 0.09 | 9.57% |
| 2026-05-21 | sz.159377 | 国泰创业板医药卫生ETF | 1.01 | 1.03 | 1.00 | 1.00 | -0.50% | 0.16 | 19.01% |
显示 14801 - 14900 条，共 1,446,324 条记录