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.159378 | 永赢国证通用航空产业ETF | 1.30 | 1.32 | 1.26 | 1.27 | -2.16% | 0.37 | 5.39% |
| 2026-05-21 | sz.159379 | 融通中证A500ETF | 1.44 | 1.45 | 1.40 | 1.40 | -1.96% | 0.01 | 0.54% |
| 2026-05-21 | sz.159380 | A500ETF东财 | 1.44 | 1.46 | 1.41 | 1.41 | -1.53% | 0.11 | 6.49% |
| 2026-05-21 | sz.159381 | 华夏创业板人工智能ETF | 2.60 | 2.61 | 2.45 | 2.46 | -4.47% | 5.72 | 24.47% |
| 2026-05-21 | sz.159382 | 南方创业板人工智能ETF | 2.94 | 2.95 | 2.77 | 2.78 | -4.37% | 2.19 | 8.90% |
| 2026-05-21 | sz.159383 | 华泰柏瑞创业板50ETF | 1.98 | 2.01 | 1.91 | 1.91 | -2.25% | 0.03 | 5.45% |
| 2026-05-21 | sz.159385 | 富国中证诚通国企数字经济ETF | 1.96 | 2.00 | 1.86 | 1.86 | -4.37% | 0.17 | 23.08% |
| 2026-05-21 | sz.159386 | 永赢中证A500ETF | 1.38 | 1.40 | 1.34 | 1.35 | -1.75% | 0.23 | 23.66% |
| 2026-05-21 | sz.159387 | 国泰创业板新能源ETF | 0.97 | 0.99 | 0.94 | 0.94 | -2.89% | 4.04 | 22.97% |
| 2026-05-21 | sz.159388 | 国泰创业板人工智能ETF | 1.12 | 1.13 | 1.06 | 1.06 | -4.32% | 1.82 | 17.47% |
| 2026-05-21 | sz.159389 | 嘉实中证诚通国企数字经济ETF | 1.97 | 1.99 | 1.85 | 1.86 | -4.27% | 0.10 | 5.91% |
| 2026-05-21 | sz.159390 | 国联中证A50ETF | 1.28 | 1.29 | 1.25 | 1.25 | -1.10% | 0.16 | 8.62% |
| 2026-05-21 | sz.300137 | 先河环保 | 20.50 | 21.14 | 19.73 | 19.87 | -3.68% | 5.83 | 5.39% |
| 2026-05-21 | sz.159393 | 万家沪深300ETF | 5.12 | 5.20 | 5.04 | 5.05 | -1.10% | 0.21 | 9.70% |
| 2026-05-21 | sz.159395 | 大成深证基准做市信用债ETF | 102.80 | 102.80 | 102.76 | 102.78 | -0.01% | 1.53 | 1.34% |
| 2026-05-21 | sz.159396 | 博时深证基准做市信用债ETF | 102.64 | 102.69 | 102.64 | 102.69 | +0.01% | 0.73 | 0.79% |
| 2026-05-21 | sz.159397 | 广发深证基准做市信用债ETF | 102.54 | 102.55 | 102.50 | 102.55 | +0.01% | 6.38 | 5.15% |
| 2026-05-21 | sz.159398 | 天弘深证基准做市信用债ETF | 101.91 | 101.94 | 101.90 | 101.92 | -0.01% | 0.42 | 0.43% |
| 2026-05-21 | sz.159399 | 国泰富时中国A股自由现金流聚焦ETF | 1.08 | 1.09 | 1.06 | 1.06 | -1.93% | 1.79 | 3.51% |
| 2026-05-21 | sz.159400 | 景顺长城深证AAA科技创新公司债ETF | 101.67 | 101.70 | 101.66 | 101.68 | +0.01% | 2.98 | 4.62% |
| 2026-05-21 | sz.159500 | 富国中证500ETF | 1.28 | 1.29 | 1.24 | 1.25 | -1.97% | 0.29 | 16.23% |
| 2026-05-21 | sz.159501 | 嘉实纳斯达克100ETF(QDII) | 1.95 | 1.96 | 1.93 | 1.95 | +1.35% | 2.25 | 1.84% |
| 2026-05-21 | sz.300014 | 亿纬锂能 | 66.56 | 67.27 | 63.88 | 63.95 | -3.92% | 48.94 | 3.51% |
| 2026-05-21 | sz.159502 | 嘉实标普生物科技精选行业ETF(QDII) | 1.31 | 1.33 | 1.31 | 1.31 | +2.57% | 2.98 | 17.77% |
| 2026-05-21 | sz.159505 | 博时国证2000ETF | 1.82 | 1.83 | 1.74 | 1.74 | -4.24% | 0.05 | 20.32% |
| 2026-05-21 | sz.159506 | 富国恒生港股通创新药及医疗保健ETF | 1.21 | 1.24 | 1.21 | 1.22 | +1.59% | 3.80 | 14.01% |
| 2026-05-21 | sz.159507 | 广发国证通信ETF | 2.97 | 2.98 | 2.80 | 2.81 | -5.04% | 0.74 | 16.01% |
| 2026-05-21 | sz.159508 | 华安国证生物医药ETF | 0.75 | 0.77 | 0.75 | 0.76 | +1.20% | 0.05 | 8.99% |
| 2026-05-21 | sz.159509 | 景顺长城纳斯达克科技ETF(QDII) | 2.59 | 2.61 | 2.56 | 2.56 | +1.55% | 13.98 | 8.16% |
| 2026-05-21 | sz.159510 | 华夏中证智选300价值稳健策略ETF | 1.26 | 1.26 | 1.24 | 1.24 | -1.04% | 0.03 | 4.47% |
| 2026-05-21 | sz.159513 | 大成纳斯达克100ETF(QDII) | 1.72 | 1.73 | 1.71 | 1.72 | +1.06% | 1.69 | 2.38% |
| 2026-05-21 | sz.159515 | 鹏扬中证国有企业红利ETF | 1.16 | 1.16 | 1.15 | 1.15 | -1.12% | 0.01 | 2.27% |
| 2026-05-21 | sz.159516 | 国泰中证半导体材料设备主题ETF | 1.35 | 1.40 | 1.26 | 1.27 | -4.94% | 66.92 | 23.49% |
| 2026-05-21 | sz.159517 | 银华中证800增强策略ETF | 1.42 | 1.44 | 1.40 | 1.40 | -1.55% | 0.06 | 68.96% |
| 2026-05-21 | sz.159518 | 嘉实标普石油天然气勘探及生产精选行业ETF(QDII) | 1.20 | 1.23 | 1.19 | 1.21 | -2.81% | 23.76 | 96.18% |
| 2026-05-21 | sz.159519 | 国泰中证香港内地国有企业ETF(QDII) | 1.79 | 1.80 | 1.78 | 1.78 | -1.11% | 0.40 | 30.85% |
| 2026-05-21 | sz.159520 | 工银中证消费龙头ETF | 0.94 | 0.95 | 0.94 | 0.94 | 0.00% | 0.12 | 7.38% |
| 2026-05-21 | sz.159521 | 平安国证2000ETF | 1.46 | 1.46 | 1.40 | 1.40 | -3.79% | 0.02 | 8.54% |
| 2026-05-21 | sz.159523 | 华夏中证智选300成长创新策略ETF | 1.34 | 1.37 | 1.32 | 1.32 | -1.27% | 0.10 | 10.94% |
| 2026-05-21 | sz.159525 | 富国中证红利低波动ETF | 1.09 | 1.09 | 1.08 | 1.08 | -0.46% | 0.11 | 2.42% |
| 2026-05-21 | sz.159526 | 嘉实中证机器人ETF | 1.75 | 1.81 | 1.74 | 1.74 | -0.46% | 0.55 | 5.53% |
| 2026-05-21 | sz.159527 | 广发中证云计算与大数据ETF | 2.40 | 2.42 | 2.27 | 2.28 | -4.64% | 0.23 | 6.84% |
| 2026-05-21 | sz.159528 | 富国中证国有企业改革ETF | 1.27 | 1.29 | 1.24 | 1.25 | -1.03% | 0.00 | 1.21% |
| 2026-05-21 | sz.159529 | 景顺长城标普消费精选ETF(QDII) | 1.31 | 1.31 | 1.30 | 1.31 | +0.62% | 0.38 | 3.53% |
| 2026-05-21 | sz.159530 | 易方达国证机器人产业ETF | 1.69 | 1.76 | 1.68 | 1.71 | +1.49% | 18.92 | 11.58% |
| 2026-05-21 | sz.159531 | 南方中证2000ETF | 1.65 | 1.66 | 1.58 | 1.58 | -3.36% | 1.84 | 21.77% |
| 2026-05-21 | sz.159532 | 易方达中证2000ETF | 1.89 | 1.90 | 1.81 | 1.82 | -3.46% | 0.40 | 17.70% |
| 2026-05-21 | sz.159533 | 博时中证2000ETF | 2.24 | 2.24 | 2.13 | 2.14 | -3.38% | 0.04 | 20.99% |
| 2026-05-21 | sz.159535 | 嘉实中证2000ETF | 1.64 | 1.66 | 1.58 | 1.58 | -3.07% | 0.08 | 29.33% |
| 2026-05-21 | sz.159536 | 汇添富中证2000ETF | 1.61 | 1.63 | 1.55 | 1.56 | -3.53% | 0.19 | 32.17% |
| 2026-05-21 | sz.159537 | 国泰国证信息技术创新主题ETF | 2.10 | 2.13 | 1.98 | 1.99 | -3.82% | 0.13 | 10.76% |
| 2026-05-21 | sz.159538 | 富国国证信息技术创新主题ETF | 2.11 | 2.14 | 1.99 | 2.00 | -3.80% | 0.12 | 10.06% |
| 2026-05-21 | sz.159539 | 广发国证信创ETF | 2.09 | 2.26 | 1.96 | 1.98 | -3.71% | 0.05 | 5.37% |
| 2026-05-21 | sz.159540 | 易方达国证信息技术创新主题ETF | 2.21 | 2.25 | 2.09 | 2.10 | -3.94% | 0.49 | 20.80% |
| 2026-05-21 | sz.159541 | 万家创业板综合ETF | 1.76 | 1.77 | 1.69 | 1.69 | -2.93% | 0.11 | 9.21% |
| 2026-05-21 | sz.159542 | 大成中证工程机械ETF | 1.54 | 1.57 | 1.52 | 1.52 | -0.65% | 0.06 | 16.63% |
| 2026-05-21 | sz.159543 | 工银国证2000ETF | 1.68 | 1.69 | 1.61 | 1.62 | -2.82% | 0.07 | 8.64% |
| 2026-05-21 | sz.159545 | 易方达恒生港股通高股息低波动ETF | 1.40 | 1.41 | 1.39 | 1.39 | -0.50% | 1.23 | 1.68% |
| 2026-05-21 | sz.159546 | 国泰中证全指集成电路ETF | 2.74 | 2.76 | 2.56 | 2.58 | -4.09% | 0.72 | 20.70% |
| 2026-05-21 | sz.159547 | 华夏中证红利低波动ETF | 1.20 | 1.20 | 1.19 | 1.19 | -0.75% | 1.33 | 10.74% |
| 2026-05-21 | sz.159549 | 天弘中证红利低波动100ETF | 1.20 | 1.21 | 1.19 | 1.20 | -0.58% | 0.04 | 0.08% |
| 2026-05-21 | sz.159550 | 互联网ETF沪港深 | 0.90 | 0.90 | 0.87 | 0.87 | -2.68% | 0.06 | 3.94% |
| 2026-05-21 | sz.159551 | 国泰中证机器人ETF | 1.54 | 1.59 | 1.53 | 1.54 | -0.26% | 0.49 | 11.34% |
| 2026-05-21 | sz.159552 | 招商中证2000增强策略ETF | 2.42 | 2.44 | 2.33 | 2.34 | -3.07% | 1.11 | 11.62% |
| 2026-05-21 | sz.159553 | 海富通中证2000增强策略ETF | 2.17 | 2.17 | 2.07 | 2.07 | -3.09% | 0.03 | 6.10% |
| 2026-05-21 | sz.159556 | 平安中证2000增强策略ETF | 1.39 | 1.39 | 1.32 | 1.33 | -3.90% | 0.02 | 14.50% |
| 2026-05-21 | sz.159557 | 嘉实恒生医疗保健ETF(QDII) | 1.33 | 1.36 | 1.33 | 1.34 | +0.98% | 0.51 | 20.94% |
| 2026-05-21 | sz.159558 | 易方达中证半导体材料设备主题ETF | 3.18 | 3.28 | 2.96 | 2.98 | -5.15% | 17.01 | 20.34% |
| 2026-05-21 | sz.159560 | 景顺长城中证芯片产业ETF | 2.54 | 2.58 | 2.39 | 2.41 | -3.09% | 0.41 | 9.75% |
| 2026-05-21 | sz.159561 | 嘉实德国DAXETF(QDII) | 1.31 | 1.31 | 1.30 | 1.30 | +0.77% | 1.75 | 8.45% |
| 2026-05-21 | sz.159563 | 华夏创业板综合ETF | 2.08 | 2.13 | 2.02 | 2.02 | -2.93% | 0.15 | 32.96% |
| 2026-05-21 | sz.159565 | 易方达中证汽车零部件主题ETF | 1.63 | 1.69 | 1.63 | 1.67 | +2.89% | 0.49 | 18.18% |
| 2026-05-21 | sz.159567 | 银华国证港股通创新药ETF | 0.68 | 0.70 | 0.68 | 0.69 | +1.93% | 12.54 | 16.50% |
| 2026-05-21 | sz.159568 | 博时港股通互联网ETF | 1.29 | 1.30 | 1.25 | 1.25 | -2.87% | 0.72 | 15.08% |
| 2026-05-21 | sz.159758 | 华夏中证红利质量ETF | 1.14 | 1.15 | 1.10 | 1.11 | -2.29% | 0.62 | 4.60% |
| 2026-05-21 | sz.159761 | 国泰中证新材料主题ETF | 0.89 | 0.91 | 0.86 | 0.87 | -2.25% | 0.33 | 19.47% |
| 2026-05-21 | sz.003041 | 真爱美家 | 60.12 | 60.78 | 57.37 | 57.38 | -4.46% | 1.50 | 1.86% |
| 2026-05-21 | sz.003042 | 中农联合 | 16.47 | 16.65 | 15.59 | 15.62 | -4.76% | 0.75 | 3.78% |
| 2026-05-21 | sz.003043 | 华亚智能 | 66.54 | 66.66 | 61.91 | 62.00 | -5.78% | 4.63 | 8.58% |
| 2026-05-21 | sz.003816 | 中国广核 | 4.56 | 4.62 | 4.40 | 4.40 | -3.93% | 9.08 | 0.52% |
| 2026-05-21 | sz.159001 | 易方达保证金货币A | 100.00 | 100.00 | 100.00 | 100.00 | 0.00% | 3.29 | 20.02% |
| 2026-05-21 | sz.159790 | 华夏中证内地低碳经济主题ETF | 0.84 | 0.85 | 0.82 | 0.82 | -2.02% | 0.37 | 2.51% |
| 2026-05-21 | sz.159003 | 招商保证金快线A | 100.00 | 100.00 | 100.00 | 100.00 | -0.00% | 0.37 | 19.39% |
| 2026-05-21 | sz.159791 | 华夏沪深300ESG基准ETF | 1.16 | 1.17 | 1.14 | 1.14 | -1.13% | 0.02 | 6.30% |
| 2026-05-21 | sz.159005 | 汇添富收益快钱货币A | 100.00 | 100.00 | 100.00 | 100.00 | -0.00% | 0.11 | 10.21% |
| 2026-05-21 | sz.159100 | 华夏布拉德斯科巴西伊博维斯帕ETF(QDII) | 1.16 | 1.17 | 1.15 | 1.16 | +2.39% | 1.60 | 31.11% |
| 2026-05-21 | sz.159101 | 华夏国证港股通科技ETF | 0.79 | 0.79 | 0.77 | 0.77 | -1.79% | 3.62 | 12.02% |
| 2026-05-21 | sz.159102 | 华安恒生生物科技ETF | 0.73 | 0.75 | 0.73 | 0.74 | +1.10% | 0.32 | 5.62% |
| 2026-05-21 | sz.159103 | 汇添富中证金融科技主题ETF | 0.78 | 0.81 | 0.76 | 0.77 | -0.78% | 0.16 | 7.02% |
| 2026-05-21 | sz.159105 | 易方达恒生生物科技ETF | 0.83 | 0.85 | 0.83 | 0.83 | +1.09% | 0.71 | 47.53% |
| 2026-05-21 | sz.159106 | 前海开源中证民企300ETF | 1.20 | 1.21 | 1.16 | 1.16 | -2.44% | 0.02 | 4.80% |
| 2026-05-21 | sz.159107 | 富国创业板软件ETF | 0.92 | 0.94 | 0.88 | 0.88 | -3.61% | 0.78 | 13.89% |
| 2026-05-21 | sz.159108 | 博时工业软件ETF | 1.12 | 1.14 | 1.07 | 1.08 | -4.19% | 0.12 | 7.88% |
| 2026-05-21 | sz.159109 | 景顺长城恒生港股通50ETF | 0.86 | 0.86 | 0.84 | 0.84 | -1.41% | 0.08 | 1.86% |
| 2026-05-21 | sz.159110 | 万家深证AAA科技创新公司债ETF | 101.68 | 101.75 | 101.68 | 101.71 | +0.01% | 25.07 | 117.49% |
| 2026-05-21 | sz.159111 | 天弘中证AAA科技创新公司债ETF | 101.54 | 101.59 | 101.54 | 101.59 | +0.01% | 32.49 | 29.93% |
| 2026-05-21 | sz.159112 | 银华中证AAA科技创新公司债ETF | 101.53 | 101.53 | 101.48 | 101.50 | +0.01% | 67.58 | 33.35% |
| 2026-05-21 | sz.159113 | 大成中证AAA科技创新公司债ETF | 101.48 | 101.48 | 101.44 | 101.44 | +0.01% | 37.53 | 42.78% |
| 2026-05-21 | sz.159115 | 华安中证AAA科技创新公司债ETF | 101.43 | 101.50 | 101.43 | 101.47 | +0.02% | 14.80 | 34.09% |
| 2026-05-21 | sz.159116 | 工银瑞信中证AAA科技创新公司债ETF | 101.61 | 101.69 | 101.61 | 101.67 | +0.02% | 3.53 | 3.38% |
显示 14901 - 15000 条，共 1,446,324 条记录