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 | sz.159977 | 天弘创业板ETF | 2.01 | 2.06 | 2.01 | 2.05 | +2.39% | 2.17 | 3.24% |
| 2026-05-22 | sz.159980 | 大成有色金属期货ETF | 2.14 | 2.16 | 2.14 | 2.15 | +0.94% | 4.75 | 7.04% |
| 2026-05-22 | sz.159297 | 南方国证港股通创新药ETF | 0.72 | 0.73 | 0.72 | 0.72 | +0.28% | 0.91 | 4.29% |
| 2026-05-22 | sz.159298 | 大成创业板50ETF | 1.38 | 1.40 | 1.37 | 1.40 | +2.56% | 0.06 | 2.75% |
| 2026-05-22 | sz.159299 | 易方达中证金融科技主题ETF | 0.80 | 0.81 | 0.78 | 0.80 | -1.24% | 0.25 | 12.51% |
| 2026-05-22 | sz.159300 | 富国沪深300ETF | 5.13 | 5.19 | 5.12 | 5.18 | +1.19% | 0.51 | 5.72% |
| 2026-05-22 | sz.159301 | 华夏中证全指公用事业ETF | 1.02 | 1.03 | 1.02 | 1.03 | +0.68% | 0.28 | 23.89% |
| 2026-05-22 | sz.159302 | 银华中证港股高股息ETF | 1.33 | 1.33 | 1.32 | 1.32 | -0.45% | 0.09 | 9.56% |
| 2026-05-22 | sz.159303 | 大成恒生医疗保健ETF(QDII) | 1.47 | 1.49 | 1.46 | 1.47 | +0.34% | 0.11 | 11.37% |
| 2026-05-22 | sz.159306 | 平安中证汽车零部件主题ETF | 1.46 | 1.49 | 1.45 | 1.49 | +1.84% | 0.09 | 26.19% |
| 2026-05-22 | sz.159307 | 博时中证红利低波100ETF | 1.05 | 1.05 | 1.04 | 1.04 | -0.38% | 1.19 | 2.08% |
| 2026-05-22 | sz.159309 | 汇添富中证油气资源ETF | 1.45 | 1.46 | 1.44 | 1.46 | +0.34% | 0.45 | 4.51% |
| 2026-05-22 | sz.159310 | 天弘中证芯片产业ETF | 3.00 | 3.07 | 2.97 | 3.07 | +2.33% | 0.26 | 1.96% |
| 2026-05-22 | sz.159311 | 易方达中证数字经济主题ETF | 1.58 | 1.60 | 1.56 | 1.60 | +1.97% | 0.04 | 6.71% |
| 2026-05-22 | sz.159312 | 广发恒指港股通ETF | 1.19 | 1.20 | 1.19 | 1.20 | +1.69% | 0.21 | 35.26% |
| 2026-05-22 | sz.159315 | 工银瑞信中证沪深港黄金产业股票ETF | 1.56 | 1.61 | 1.55 | 1.60 | +2.31% | 0.16 | 5.15% |
| 2026-05-22 | sz.159316 | 易方达恒生港股通创新药ETF | 1.14 | 1.15 | 1.13 | 1.14 | +0.35% | 4.50 | 9.73% |
| 2026-05-22 | sz.159318 | 银华恒指港股通ETF | 1.33 | 1.35 | 1.32 | 1.35 | +2.35% | 0.09 | 28.98% |
| 2026-05-22 | sz.159320 | 广发恒生A股电网设备ETF | 2.23 | 2.27 | 2.23 | 2.27 | +1.70% | 0.91 | 7.82% |
| 2026-05-22 | sz.159321 | 华安中证沪深港黄金产业股票ETF | 1.47 | 1.51 | 1.46 | 1.50 | +2.18% | 0.30 | 4.87% |
| 2026-05-22 | sz.159322 | 平安中证沪深港黄金产业ETF | 1.54 | 1.58 | 1.53 | 1.57 | +2.41% | 0.07 | 3.51% |
| 2026-05-22 | sz.159323 | 华夏中证港股通汽车产业主题ETF | 1.22 | 1.24 | 1.22 | 1.24 | +2.82% | 2.38 | 190.25% |
| 2026-05-22 | sz.159325 | 南方中证半导体行业精选ETF | 2.17 | 2.23 | 2.15 | 2.23 | +2.30% | 1.50 | 25.80% |
| 2026-05-22 | sz.159326 | 华夏中证电网设备主题ETF | 2.04 | 2.08 | 2.04 | 2.08 | +2.01% | 11.72 | 3.78% |
| 2026-05-22 | sz.159327 | 万家中证半导体材料设备主题ETF | 3.02 | 3.08 | 2.94 | 3.06 | +1.06% | 3.52 | 24.94% |
| 2026-05-22 | sz.159328 | 易方达中证家电龙头ETF | 1.11 | 1.12 | 1.11 | 1.11 | +0.27% | 0.05 | 4.01% |
| 2026-05-22 | sz.159329 | 南方基金南方东英沙特阿拉伯ETF(QDII) | 0.92 | 0.92 | 0.92 | 0.92 | +0.33% | 0.29 | 2.36% |
| 2026-05-22 | sz.159330 | 沪深300ETF基金 | 1.49 | 1.50 | 1.48 | 1.50 | +1.01% | 0.24 | 5.13% |
| 2026-05-22 | sz.159331 | 国泰中证港股通高股息投资ETF | 1.32 | 1.32 | 1.30 | 1.31 | -0.53% | 0.05 | 2.19% |
| 2026-05-22 | sz.159332 | 富国中证中央企业红利ETF | 1.20 | 1.20 | 1.19 | 1.20 | +0.08% | 0.01 | 0.65% |
| 2026-05-22 | sz.159333 | 万家中证港股通央企红利ETF | 1.41 | 1.41 | 1.39 | 1.40 | -0.14% | 0.12 | 3.00% |
| 2026-05-22 | sz.159335 | 融通中证诚通央企科技创新ETF | 1.56 | 1.62 | 1.56 | 1.62 | +2.59% | 0.03 | 3.21% |
| 2026-05-22 | sz.159336 | 融通中证诚通央企红利ETF | 1.21 | 1.22 | 1.20 | 1.22 | +0.25% | 0.06 | 1.21% |
| 2026-05-22 | sz.159337 | 中证500ETF基金 | 1.90 | 1.94 | 1.90 | 1.93 | +1.84% | 0.18 | 3.91% |
| 2026-05-22 | sz.159338 | 国泰中证A500ETF | 1.28 | 1.30 | 1.28 | 1.30 | +1.17% | 44.85 | 18.49% |
| 2026-05-22 | sz.159339 | 银华中证A500ETF | 1.28 | 1.31 | 1.28 | 1.30 | +1.32% | 0.91 | 3.96% |
| 2026-05-22 | sz.159350 | 富国深证50ETF | 1.64 | 1.68 | 1.64 | 1.68 | +2.50% | 0.60 | 33.76% |
| 2026-05-22 | sz.159351 | 嘉实中证A500ETF | 1.28 | 1.30 | 1.28 | 1.30 | +1.41% | 7.23 | 9.34% |
| 2026-05-22 | sz.159352 | 南方中证A500ETF | 1.33 | 1.35 | 1.33 | 1.34 | +1.21% | 34.20 | 11.50% |
| 2026-05-22 | sz.159353 | 景顺长城中证A500ETF | 1.29 | 1.32 | 1.29 | 1.32 | +1.62% | 2.13 | 5.53% |
| 2026-05-22 | sz.159355 | 华宝中证800红利低波动ETF | 1.03 | 1.04 | 1.03 | 1.03 | -0.29% | 0.03 | 2.69% |
| 2026-05-22 | sz.159356 | 万家中证A500ETF | 1.34 | 1.36 | 1.34 | 1.36 | +1.49% | 0.50 | 5.29% |
| 2026-05-22 | sz.159357 | 博时中证A500ETF | 1.35 | 1.36 | 1.34 | 1.36 | +1.64% | 0.23 | 1.41% |
| 2026-05-22 | sz.159358 | 大成中证A500ETF | 1.38 | 1.39 | 1.37 | 1.38 | +1.39% | 0.64 | 6.85% |
| 2026-05-22 | sz.159359 | 华安中证A500ETF | 1.34 | 1.36 | 1.34 | 1.36 | +1.50% | 0.33 | 3.46% |
| 2026-05-22 | sz.159360 | 天弘中证A500ETF | 1.37 | 1.39 | 1.36 | 1.39 | +1.61% | 0.33 | 2.07% |
| 2026-05-22 | sz.159361 | 易方达中证A500ETF | 1.30 | 1.32 | 1.30 | 1.32 | +1.15% | 17.63 | 7.21% |
| 2026-05-22 | sz.159362 | 工银中证A500ETF | 1.36 | 1.47 | 1.36 | 1.38 | +1.48% | 0.34 | 1.79% |
| 2026-05-22 | sz.159363 | 华宝创业板人工智能ETF | 1.31 | 1.36 | 1.31 | 1.35 | +3.92% | 13.64 | 18.53% |
| 2026-05-22 | sz.159365 | 富国恒指港股通ETF | 1.00 | 1.01 | 1.00 | 1.01 | +0.80% | 0.03 | 3.26% |
| 2026-05-22 | sz.159366 | 永赢中证港股通医疗主题ETF | 1.25 | 1.25 | 1.23 | 1.24 | -0.08% | 0.50 | 16.45% |
| 2026-05-22 | sz.159367 | 华夏创业板50ETF | 1.95 | 2.00 | 1.94 | 2.00 | +2.78% | 0.13 | 7.24% |
| 2026-05-22 | sz.159368 | 华夏创业板新能源ETF | 1.73 | 1.75 | 1.72 | 1.74 | +1.75% | 3.75 | 39.74% |
| 2026-05-22 | sz.159369 | 易方达创业板50ETF | 1.58 | 1.62 | 1.58 | 1.62 | +2.73% | 0.20 | 5.04% |
| 2026-05-22 | sz.159370 | 工银瑞信创业板50ETF | 2.04 | 2.11 | 2.04 | 2.10 | +2.94% | 0.03 | 1.28% |
| 2026-05-22 | sz.159371 | 富国创业板50ETF | 1.93 | 1.99 | 1.92 | 1.99 | +2.95% | 0.04 | 1.24% |
| 2026-05-22 | sz.159372 | 万家创业板50ETF | 2.06 | 2.12 | 2.06 | 2.12 | +3.67% | 0.04 | 2.64% |
| 2026-05-22 | sz.159373 | 嘉实创业板50ETF | 1.98 | 2.03 | 1.98 | 2.03 | +2.94% | 0.55 | 19.63% |
| 2026-05-22 | sz.159375 | 国泰创业板50ETF | 2.06 | 2.12 | 2.06 | 2.12 | +2.82% | 0.18 | 8.08% |
| 2026-05-22 | sz.159376 | 浦银安盛中证A500ETF | 1.40 | 1.41 | 1.39 | 1.41 | +1.51% | 0.09 | 8.73% |
| 2026-05-22 | sz.159377 | 国泰创业板医药卫生ETF | 1.00 | 1.02 | 0.99 | 0.99 | -1.20% | 0.13 | 15.85% |
| 2026-05-22 | sz.159378 | 永赢国证通用航空产业ETF | 1.27 | 1.28 | 1.25 | 1.27 | +0.16% | 0.30 | 4.47% |
| 2026-05-22 | sz.159379 | 融通中证A500ETF | 1.41 | 1.42 | 1.41 | 1.42 | +1.64% | 0.00 | 0.38% |
| 2026-05-22 | sz.159380 | A500ETF东财 | 1.42 | 1.43 | 1.41 | 1.43 | +1.35% | 0.07 | 4.21% |
| 2026-05-22 | sz.159381 | 华夏创业板人工智能ETF | 2.48 | 2.57 | 2.47 | 2.56 | +4.11% | 5.10 | 22.63% |
| 2026-05-22 | sz.159382 | 南方创业板人工智能ETF | 2.79 | 2.90 | 2.79 | 2.89 | +4.03% | 1.86 | 7.70% |
| 2026-05-22 | sz.159383 | 华泰柏瑞创业板50ETF | 1.92 | 1.98 | 1.92 | 1.97 | +3.14% | 0.04 | 6.58% |
| 2026-05-22 | sz.159385 | 富国中证诚通国企数字经济ETF | 1.86 | 1.91 | 1.86 | 1.91 | +2.42% | 0.12 | 16.81% |
| 2026-05-22 | sz.159387 | 国泰创业板新能源ETF | 0.95 | 0.96 | 0.95 | 0.96 | +2.34% | 3.75 | 21.56% |
| 2026-05-22 | sz.159388 | 国泰创业板人工智能ETF | 1.07 | 1.11 | 1.07 | 1.11 | +4.23% | 1.65 | 16.08% |
| 2026-05-22 | sz.159389 | 嘉实中证诚通国企数字经济ETF | 1.86 | 1.90 | 1.85 | 1.90 | +2.10% | 0.17 | 10.53% |
| 2026-05-22 | sz.159390 | 国联中证A50ETF | 1.25 | 1.26 | 1.25 | 1.26 | +0.88% | 0.16 | 9.21% |
| 2026-05-22 | sz.159391 | 博时国证大盘价值ETF | 1.06 | 1.06 | 1.05 | 1.06 | -0.75% | 0.03 | 2.38% |
| 2026-05-22 | sz.159392 | 富国国证通用航空产业ETF | 1.15 | 1.17 | 1.15 | 1.16 | +0.61% | 0.07 | 3.10% |
| 2026-05-22 | sz.159393 | 万家沪深300ETF | 5.05 | 5.10 | 5.04 | 5.10 | +0.93% | 0.22 | 9.99% |
| 2026-05-22 | sz.159395 | 大成深证基准做市信用债ETF | 102.80 | 102.81 | 102.78 | 102.80 | +0.03% | 0.71 | 0.61% |
| 2026-05-22 | sz.159396 | 博时深证基准做市信用债ETF | 102.70 | 102.74 | 102.69 | 102.71 | +0.02% | 0.76 | 0.83% |
| 2026-05-22 | sz.159397 | 广发深证基准做市信用债ETF | 102.58 | 102.58 | 102.55 | 102.56 | +0.02% | 40.79 | 32.89% |
| 2026-05-22 | sz.159398 | 天弘深证基准做市信用债ETF | 101.93 | 101.95 | 101.90 | 101.95 | +0.04% | 27.45 | 28.06% |
| 2026-05-22 | sz.159399 | 国泰富时中国A股自由现金流聚焦ETF | 1.07 | 1.07 | 1.06 | 1.06 | -0.28% | 1.87 | 3.71% |
| 2026-05-22 | sz.159400 | 景顺长城深证AAA科技创新公司债ETF | 101.65 | 101.71 | 101.65 | 101.71 | +0.03% | 15.79 | 24.47% |
| 2026-05-22 | sz.159500 | 富国中证500ETF | 1.24 | 1.26 | 1.24 | 1.26 | +1.37% | 0.15 | 8.81% |
| 2026-05-22 | sz.159501 | 嘉实纳斯达克100ETF(QDII) | 1.96 | 1.98 | 1.95 | 1.98 | +1.70% | 2.11 | 1.71% |
| 2026-05-22 | sz.159502 | 嘉实标普生物科技精选行业ETF(QDII) | 1.33 | 1.34 | 1.33 | 1.33 | +1.44% | 1.47 | 8.68% |
| 2026-05-22 | sz.159505 | 博时国证2000ETF | 1.75 | 1.80 | 1.75 | 1.80 | +3.28% | 0.05 | 19.04% |
| 2026-05-22 | sz.159506 | 富国恒生港股通创新药及医疗保健ETF | 1.22 | 1.24 | 1.22 | 1.22 | +0.41% | 2.23 | 8.22% |
| 2026-05-22 | sz.159507 | 广发国证通信ETF | 2.81 | 2.91 | 2.81 | 2.91 | +3.71% | 0.50 | 10.52% |
| 2026-05-22 | sz.159508 | 华安国证生物医药ETF | 0.76 | 0.76 | 0.74 | 0.74 | -1.98% | 0.02 | 4.45% |
| 2026-05-22 | sz.159509 | 景顺长城纳斯达克科技ETF(QDII) | 2.60 | 2.64 | 2.60 | 2.64 | +2.93% | 13.23 | 7.63% |
| 2026-05-22 | sz.159510 | 华夏中证智选300价值稳健策略ETF | 1.24 | 1.24 | 1.23 | 1.24 | +0.24% | 0.06 | 8.33% |
| 2026-05-22 | sz.159511 | 南方中证通信服务ETF | 2.43 | 2.52 | 2.43 | 2.50 | +3.26% | 0.40 | 12.43% |
| 2026-05-22 | sz.159512 | 广发中证全指汽车ETF | 1.28 | 1.29 | 1.27 | 1.29 | +0.39% | 0.08 | 12.23% |
| 2026-05-22 | sz.159513 | 大成纳斯达克100ETF(QDII) | 1.73 | 1.74 | 1.73 | 1.74 | +1.46% | 1.42 | 1.98% |
| 2026-05-22 | sz.159515 | 鹏扬中证国有企业红利ETF | 1.15 | 1.15 | 1.14 | 1.15 | -0.17% | 0.01 | 1.82% |
| 2026-05-22 | sz.159516 | 国泰中证半导体材料设备主题ETF | 1.27 | 1.29 | 1.23 | 1.28 | +0.94% | 45.72 | 17.16% |
| 2026-05-22 | sz.159517 | 银华中证800增强策略ETF | 1.40 | 1.41 | 1.39 | 1.41 | +1.00% | 0.05 | 39.74% |
| 2026-05-22 | sz.159518 | 嘉实标普石油天然气勘探及生产精选行业ETF(QDII) | 1.19 | 1.21 | 1.18 | 1.18 | -2.15% | 10.07 | 41.51% |
| 2026-05-22 | sz.159519 | 国泰中证香港内地国有企业ETF(QDII) | 1.78 | 1.79 | 1.77 | 1.79 | +0.67% | 0.64 | 49.44% |
| 2026-05-22 | sz.159520 | 工银中证消费龙头ETF | 0.94 | 0.94 | 0.93 | 0.93 | -1.06% | 0.05 | 3.47% |
| 2026-05-22 | sz.159521 | 平安国证2000ETF | 1.41 | 1.44 | 1.41 | 1.43 | +2.72% | 0.00 | 1.69% |
显示 1601 - 1700 条，共 1,439,749 条记录