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.159523 | 华夏中证智选300成长创新策略ETF | 1.32 | 1.34 | 1.31 | 1.34 | +1.29% | 0.10 | 10.48% |
| 2026-05-22 | sz.159525 | 富国中证红利低波动ETF | 1.08 | 1.08 | 1.07 | 1.08 | -0.28% | 0.06 | 1.42% |
| 2026-05-22 | sz.159526 | 嘉实中证机器人ETF | 1.74 | 1.78 | 1.72 | 1.77 | +2.01% | 0.54 | 5.42% |
| 2026-05-22 | sz.159527 | 广发中证云计算与大数据ETF | 2.32 | 2.33 | 2.26 | 2.32 | +1.84% | 0.15 | 4.41% |
| 2026-05-22 | sz.159528 | 富国中证国有企业改革ETF | 1.24 | 1.26 | 1.24 | 1.26 | +0.88% | 0.00 | 0.34% |
| 2026-05-22 | sz.159529 | 景顺长城标普消费精选ETF(QDII) | 1.31 | 1.32 | 1.31 | 1.31 | +0.61% | 0.34 | 3.16% |
| 2026-05-22 | sz.159530 | 易方达国证机器人产业ETF | 1.71 | 1.73 | 1.67 | 1.72 | +1.11% | 14.61 | 8.88% |
| 2026-05-22 | sz.159531 | 南方中证2000ETF | 1.58 | 1.63 | 1.58 | 1.62 | +2.53% | 1.64 | 18.53% |
| 2026-05-22 | sz.159532 | 易方达中证2000ETF | 1.81 | 1.86 | 1.81 | 1.86 | +2.48% | 0.36 | 16.48% |
| 2026-05-22 | sz.159533 | 博时中证2000ETF | 2.15 | 2.21 | 2.15 | 2.21 | +3.12% | 0.04 | 21.82% |
| 2026-05-22 | sz.159535 | 嘉实中证2000ETF | 1.59 | 1.63 | 1.58 | 1.62 | +2.91% | 0.05 | 19.18% |
| 2026-05-22 | sz.159536 | 汇添富中证2000ETF | 1.55 | 1.61 | 1.55 | 1.60 | +2.82% | 0.21 | 34.63% |
| 2026-05-22 | sz.159537 | 国泰国证信息技术创新主题ETF | 2.00 | 2.04 | 1.98 | 2.04 | +2.51% | 0.09 | 7.15% |
| 2026-05-22 | sz.159538 | 富国国证信息技术创新主题ETF | 2.00 | 2.05 | 1.99 | 2.05 | +2.45% | 0.05 | 3.89% |
| 2026-05-22 | sz.159539 | 广发国证信创ETF | 1.98 | 2.07 | 1.97 | 2.02 | +2.48% | 0.04 | 3.82% |
| 2026-05-22 | sz.159540 | 易方达国证信息技术创新主题ETF | 2.13 | 2.16 | 2.09 | 2.15 | +2.67% | 0.34 | 15.01% |
| 2026-05-22 | sz.159541 | 万家创业板综合ETF | 1.69 | 1.74 | 1.69 | 1.73 | +2.61% | 0.15 | 12.49% |
| 2026-05-22 | sz.159542 | 大成中证工程机械ETF | 1.52 | 1.55 | 1.52 | 1.55 | +1.78% | 0.07 | 19.64% |
| 2026-05-22 | sz.159543 | 工银国证2000ETF | 1.62 | 1.67 | 1.62 | 1.66 | +2.47% | 0.12 | 15.89% |
| 2026-05-22 | sz.159545 | 易方达恒生港股通高股息低波动ETF | 1.39 | 1.40 | 1.38 | 1.38 | -1.08% | 2.20 | 3.06% |
| 2026-05-22 | sz.159546 | 国泰中证全指集成电路ETF | 2.59 | 2.67 | 2.57 | 2.66 | +3.22% | 0.70 | 20.87% |
| 2026-05-22 | sz.159547 | 华夏中证红利低波动ETF | 1.20 | 1.20 | 1.19 | 1.19 | -0.34% | 1.42 | 11.04% |
| 2026-05-22 | sz.159549 | 天弘中证红利低波动100ETF | 1.20 | 1.20 | 1.19 | 1.19 | -0.50% | 0.06 | 0.11% |
| 2026-05-22 | sz.159550 | 互联网ETF沪港深 | 0.87 | 0.88 | 0.86 | 0.87 | -0.46% | 0.04 | 2.60% |
| 2026-05-22 | sz.159552 | 招商中证2000增强策略ETF | 2.34 | 2.39 | 2.33 | 2.38 | +2.10% | 0.84 | 8.81% |
| 2026-05-22 | sz.159553 | 海富通中证2000增强策略ETF | 2.08 | 2.12 | 2.07 | 2.12 | +2.17% | 0.02 | 5.36% |
| 2026-05-22 | sz.159555 | 银华中证2000增强策略ETF | 1.85 | 1.90 | 1.83 | 1.90 | +2.49% | 0.14 | 19.59% |
| 2026-05-22 | sz.159556 | 平安中证2000增强策略ETF | 1.34 | 1.37 | 1.33 | 1.37 | +2.71% | 0.00 | 2.35% |
| 2026-05-22 | sz.159557 | 嘉实恒生医疗保健ETF(QDII) | 1.34 | 1.35 | 1.33 | 1.34 | +0.22% | 0.22 | 9.18% |
| 2026-05-22 | sz.159558 | 易方达中证半导体材料设备主题ETF | 2.97 | 3.02 | 2.89 | 3.01 | +0.87% | 15.81 | 19.33% |
| 2026-05-22 | sz.159559 | 景顺长城国证机器人产业ETF | 1.53 | 1.55 | 1.50 | 1.55 | +1.24% | 1.93 | 7.68% |
| 2026-05-22 | sz.159560 | 景顺长城中证芯片产业ETF | 2.41 | 2.46 | 2.38 | 2.46 | +2.03% | 0.37 | 9.02% |
| 2026-05-22 | sz.159561 | 嘉实德国DAXETF(QDII) | 1.31 | 1.32 | 1.31 | 1.31 | +0.77% | 1.06 | 5.11% |
| 2026-05-22 | sz.159562 | 华夏中证沪深港黄金产业股票ETF | 2.08 | 2.14 | 2.06 | 2.12 | +2.51% | 3.00 | 5.55% |
| 2026-05-22 | sz.159563 | 华夏创业板综合ETF | 2.03 | 2.09 | 2.03 | 2.08 | +3.12% | 0.05 | 10.31% |
| 2026-05-22 | sz.159565 | 易方达中证汽车零部件主题ETF | 1.68 | 1.68 | 1.63 | 1.67 | -0.06% | 0.44 | 16.54% |
| 2026-05-22 | sz.159566 | 易方达国证新能源电池ETF | 2.39 | 2.44 | 2.39 | 2.43 | +1.84% | 5.69 | 7.36% |
| 2026-05-22 | sz.159567 | 银华国证港股通创新药ETF | 0.69 | 0.70 | 0.69 | 0.69 | 0.00% | 7.12 | 9.39% |
| 2026-05-22 | sz.159568 | 博时港股通互联网ETF | 1.26 | 1.26 | 1.24 | 1.25 | -0.16% | 0.60 | 12.91% |
| 2026-05-22 | sz.159569 | 景顺长城国证港股通红利低波动率ETF | 1.45 | 1.45 | 1.43 | 1.44 | -0.62% | 0.76 | 16.18% |
| 2026-05-22 | sz.159570 | 汇添富国证港股通创新药ETF | 1.43 | 1.44 | 1.41 | 1.42 | +0.07% | 16.87 | 6.37% |
| 2026-05-22 | sz.159571 | 富国创业板中盘200ETF | 1.62 | 1.66 | 1.62 | 1.66 | +2.41% | 0.00 | 1.10% |
| 2026-05-22 | sz.159572 | 易方达创业板中盘200ETF | 1.62 | 1.66 | 1.61 | 1.66 | +3.04% | 0.16 | 4.76% |
| 2026-05-22 | sz.159573 | 华夏创业板中盘200ETF | 1.62 | 1.67 | 1.62 | 1.66 | +2.53% | 0.28 | 20.11% |
| 2026-05-22 | sz.159575 | 银华创业板中盘200ETF | 1.58 | 1.62 | 1.58 | 1.62 | +2.67% | 0.02 | 8.59% |
| 2026-05-22 | sz.159576 | 广发深证100ETF | 1.65 | 1.69 | 1.65 | 1.69 | +2.36% | 0.04 | 6.02% |
| 2026-05-22 | sz.159577 | 汇添富MSCI美国50ETF | 1.55 | 1.57 | 1.55 | 1.56 | +1.29% | 0.83 | 8.02% |
| 2026-05-22 | sz.159578 | 南方深证主板50ETF | 1.21 | 1.22 | 1.20 | 1.22 | +0.91% | 0.01 | 3.40% |
| 2026-05-22 | sz.159581 | 万家中证红利ETF | 1.06 | 1.06 | 1.04 | 1.05 | -0.38% | 0.25 | 1.75% |
| 2026-05-22 | sz.159582 | 博时中证半导体产业ETF | 3.51 | 3.58 | 3.43 | 3.58 | -0.50% | 1.55 | 31.00% |
| 2026-05-22 | sz.159583 | 富国中证通信设备主题ETF | 1.76 | 1.83 | 1.76 | 1.82 | +4.17% | 4.27 | 17.34% |
| 2026-05-22 | sz.159586 | 南方中证全指计算机ETF | 1.23 | 1.25 | 1.22 | 1.24 | +0.41% | 0.08 | 2.66% |
| 2026-05-22 | sz.159587 | 广发国证粮食产业ETF | 1.25 | 1.26 | 1.24 | 1.25 | +0.80% | 0.16 | 8.24% |
| 2026-05-22 | sz.159588 | 景顺长城国证石油天然气ETF | 1.30 | 1.31 | 1.29 | 1.30 | -0.15% | 0.27 | 3.08% |
| 2026-05-22 | sz.159589 | 广发中证红利ETF | 1.07 | 1.08 | 1.07 | 1.07 | -0.74% | 0.11 | 5.78% |
| 2026-05-22 | sz.159590 | 汇添富中证全指软件ETF | 1.04 | 1.04 | 1.02 | 1.03 | -0.10% | 0.39 | 6.58% |
| 2026-05-22 | sz.159591 | 富国中证A50ETF | 1.39 | 1.40 | 1.38 | 1.40 | +1.01% | 0.19 | 3.56% |
| 2026-05-22 | sz.159592 | 银华中证A50ETF | 1.36 | 1.37 | 1.35 | 1.37 | +0.89% | 0.15 | 1.57% |
| 2026-05-22 | sz.159593 | 平安中证A50ETF | 1.38 | 1.39 | 1.38 | 1.39 | +0.80% | 0.35 | 1.28% |
| 2026-05-22 | sz.159595 | 大成中证A50ETF | 1.38 | 1.40 | 1.38 | 1.39 | +0.94% | 1.79 | 12.64% |
| 2026-05-22 | sz.159596 | 华宝中证A50ETF | 0.66 | 0.67 | 0.66 | 0.66 | +0.91% | 0.16 | 4.30% |
| 2026-05-22 | sz.159597 | 易方达创业板成长ETF | 2.61 | 2.71 | 2.61 | 2.71 | +3.84% | 0.19 | 3.32% |
| 2026-05-22 | sz.159599 | 芯片ETF基金 | 2.97 | 3.05 | 2.94 | 3.04 | +2.22% | 2.03 | 13.33% |
| 2026-05-22 | sz.159600 | 嘉实中证AAA科技创新公司债ETF | 101.05 | 101.05 | 100.99 | 101.01 | +0.03% | 46.55 | 20.67% |
| 2026-05-22 | sz.159601 | 华夏MSCI中国A50互联互通ETF | 1.12 | 1.14 | 1.12 | 1.13 | +1.07% | 0.69 | 4.27% |
| 2026-05-22 | sz.159602 | 南方MSCI中国A50互联互通ETF | 1.09 | 1.10 | 1.08 | 1.09 | +0.55% | 0.06 | 1.27% |
| 2026-05-22 | sz.159603 | 天弘中证科创创业50ETF | 1.87 | 1.92 | 1.86 | 1.92 | +3.17% | 0.14 | 0.35% |
| 2026-05-22 | sz.159605 | 广发中证海外中国互联网30(QDII-ETF) | 0.86 | 0.86 | 0.85 | 0.86 | +0.47% | 2.11 | 5.44% |
| 2026-05-22 | sz.159606 | 易方达中证500质量成长ETF | 1.31 | 1.34 | 1.31 | 1.33 | +1.52% | 0.17 | 4.66% |
| 2026-05-22 | sz.159607 | 嘉实中证海外中国互联网30ETF(QDII) | 0.86 | 0.86 | 0.85 | 0.86 | +0.70% | 0.93 | 8.43% |
| 2026-05-22 | sz.159608 | 广发中证稀有金属主题ETF | 1.21 | 1.25 | 1.20 | 1.25 | +3.14% | 1.94 | 4.13% |
| 2026-05-22 | sz.159609 | 浦银安盛中证光伏产业ETF | 0.64 | 0.65 | 0.63 | 0.65 | +2.21% | 0.12 | 5.96% |
| 2026-05-22 | sz.159610 | 景顺长城中证500增强策略ETF | 1.30 | 1.32 | 1.29 | 1.31 | +1.23% | 0.19 | 10.52% |
| 2026-05-22 | sz.159611 | 广发中证全指电力公用事业ETF | 1.13 | 1.15 | 1.12 | 1.14 | +0.44% | 4.06 | 5.09% |
| 2026-05-22 | sz.159612 | 国泰标普500(QDII-ETF) | 1.91 | 1.92 | 1.91 | 1.92 | +0.95% | 0.36 | 4.20% |
| 2026-05-22 | sz.159613 | 嘉实中证信息安全主题ETF | 0.98 | 1.00 | 0.97 | 1.00 | +2.57% | 0.15 | 19.29% |
| 2026-05-22 | sz.159615 | 南方恒生生物科技ETF(QDII) | 1.02 | 1.03 | 1.01 | 1.01 | +0.40% | 0.72 | 11.59% |
| 2026-05-22 | sz.159616 | 建信中证农牧主题ETF | 0.83 | 0.84 | 0.82 | 0.83 | +0.36% | 0.17 | 28.87% |
| 2026-05-22 | sz.159617 | 华夏中证智选500价值稳健策略ETF | 1.38 | 1.38 | 1.37 | 1.37 | +0.22% | 0.02 | 5.22% |
| 2026-05-22 | sz.159618 | 华安中证光伏产业ETF | 0.86 | 0.88 | 0.86 | 0.88 | +1.74% | 0.04 | 5.92% |
| 2026-05-22 | sz.159619 | 国泰中证基建ETF | 0.99 | 0.99 | 0.98 | 0.99 | +0.30% | 0.06 | 6.29% |
| 2026-05-22 | sz.159620 | 华夏中证智选500成长创新策略ETF | 1.31 | 1.33 | 1.30 | 1.33 | +1.61% | 0.05 | 13.91% |
| 2026-05-22 | sz.159621 | 国泰MSCI中国A股ESG通用ETF | 1.19 | 1.19 | 1.18 | 1.19 | +0.59% | 0.02 | 17.10% |
| 2026-05-22 | sz.159622 | 创新药ETF沪港深 | 1.02 | 1.03 | 1.00 | 1.01 | -0.49% | 0.46 | 4.60% |
| 2026-05-22 | sz.159625 | 嘉实国证绿色电力ETF | 1.33 | 1.33 | 1.31 | 1.33 | +0.68% | 0.73 | 2.41% |
| 2026-05-22 | sz.159627 | 华夏中证A100ETF | 1.35 | 1.38 | 1.35 | 1.38 | +1.10% | 0.08 | 36.15% |
| 2026-05-22 | sz.159628 | 万家国证2000ETF | 1.52 | 1.56 | 1.52 | 1.55 | +1.57% | 0.76 | 19.03% |
| 2026-05-22 | sz.159629 | 富国中证1000ETF | 3.52 | 3.59 | 3.52 | 3.58 | +2.08% | 3.84 | 25.20% |
| 2026-05-22 | sz.159630 | 汇添富中证A100ETF | 1.43 | 1.44 | 1.43 | 1.44 | +1.12% | 0.01 | 4.58% |
| 2026-05-22 | sz.159631 | 招商中证A100ETF | 1.32 | 1.32 | 1.31 | 1.32 | +0.92% | 0.05 | 10.28% |
| 2026-05-22 | sz.159632 | 华安纳斯达克100ETF(QDII) | 2.34 | 2.35 | 2.33 | 2.35 | +1.34% | 3.40 | 3.01% |
| 2026-05-22 | sz.159633 | 易方达中证1000ETF | 3.62 | 3.69 | 3.60 | 3.67 | +1.49% | 7.35 | 30.83% |
| 2026-05-22 | sz.159635 | 华夏中证基建ETF | 1.05 | 1.05 | 1.04 | 1.05 | 0.00% | 0.35 | 22.92% |
| 2026-05-22 | sz.159636 | 工银瑞信国证港股通科技30ETF | 0.55 | 0.55 | 0.54 | 0.55 | +1.48% | 6.37 | 2.30% |
| 2026-05-22 | sz.159637 | 新能源车龙头ETF | 1.01 | 1.02 | 1.00 | 1.02 | +1.49% | 0.15 | 2.18% |
| 2026-05-22 | sz.159638 | 嘉实中证高端装备细分50ETF | 1.00 | 1.02 | 1.00 | 1.02 | +1.39% | 0.51 | 3.20% |
| 2026-05-22 | sz.159639 | 南方中证上海环交所碳中和ETF | 1.05 | 1.07 | 1.05 | 1.07 | +1.23% | 0.08 | 3.33% |
| 2026-05-22 | sz.159640 | 工银瑞信中证上海环交所碳中和ETF | 1.04 | 1.05 | 1.04 | 1.05 | +1.25% | 0.03 | 5.11% |
| 2026-05-22 | sz.159641 | 招商中证上海环交所碳中和ETF | 1.10 | 1.12 | 1.10 | 1.11 | +1.36% | 0.07 | 6.26% |
| 2026-05-22 | sz.159642 | 大成中证上海环交所碳中和ETF | 1.04 | 1.05 | 1.04 | 1.05 | +0.86% | 0.00 | 1.42% |
显示 1701 - 1800 条，共 1,439,749 条记录