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 | sh.560700 | 广发中证国新央企股东回报ETF | 1.20 | 1.20 | 1.18 | 1.18 | -1.09% | 0.07 | 1.66% |
| 2026-05-21 | sh.560750 | 申万菱信中证A500ETF | 1.43 | 1.44 | 1.39 | 1.39 | -1.83% | 0.14 | 12.94% |
| 2026-05-21 | sh.560770 | 招商中证机器人ETF | 1.18 | 1.22 | 1.17 | 1.18 | -0.09% | 0.52 | 2.65% |
| 2026-05-21 | sh.560780 | 广发中证半导体材料设备主题ETF | 3.02 | 3.10 | 2.79 | 2.81 | -5.20% | 8.93 | 17.49% |
| 2026-05-21 | sh.560800 | 鹏扬中证数字经济主题ETF | 1.28 | 1.31 | 1.23 | 1.24 | -2.29% | 0.23 | 5.11% |
| 2026-05-21 | sh.560810 | 融通中证诚通央企ESGETF | 1.33 | 1.33 | 1.27 | 1.29 | -2.71% | 0.03 | 1.05% |
| 2026-05-21 | sh.560820 | 新华中证A50ETF | 1.24 | 1.25 | 1.23 | 1.23 | -0.65% | 0.00 | 0.09% |
| 2026-05-21 | sh.560850 | 汇添富中证信息技术应用创新产业ETF | 1.57 | 1.60 | 1.49 | 1.50 | -4.10% | 0.10 | 7.31% |
| 2026-05-21 | sh.560860 | 万家中证工业有色金属主题ETF | 1.69 | 1.71 | 1.64 | 1.64 | -1.86% | 5.22 | 5.79% |
| 2026-05-21 | sh.560880 | 广发中证全指家用电器ETF | 1.64 | 1.65 | 1.61 | 1.62 | -0.74% | 0.19 | 3.99% |
| 2026-05-21 | sh.560900 | 摩根中证创新药产业ETF | 0.85 | 0.87 | 0.85 | 0.85 | +0.71% | 0.18 | 10.69% |
| 2026-05-21 | sh.560950 | 汇添富中证500增强策略ETF | 1.48 | 1.48 | 1.43 | 1.43 | -2.53% | 0.01 | 3.68% |
| 2026-05-21 | sh.560980 | 广发中证光伏龙头30ETF | 0.88 | 0.90 | 0.85 | 0.85 | -2.51% | 0.58 | 13.37% |
| 2026-05-21 | sh.560990 | 中金科技先锋ETF | 1.23 | 1.28 | 1.21 | 1.21 | -1.30% | 0.01 | 6.93% |
| 2026-05-21 | sh.561000 | 华安沪深300增强策略ETF | 1.35 | 1.37 | 1.32 | 1.33 | -1.19% | 0.09 | 13.18% |
| 2026-05-21 | sh.561010 | 华安中证全指软件开发ETF | 1.05 | 1.08 | 1.02 | 1.03 | -2.28% | 0.22 | 8.65% |
| 2026-05-21 | sh.561060 | 华安中证国有企业红利ETF | 1.15 | 1.15 | 1.13 | 1.13 | -1.14% | 0.03 | 1.33% |
| 2026-05-21 | sh.561080 | 华安中证全指自由现金流ETF | 1.29 | 1.29 | 1.26 | 1.26 | -2.18% | 0.06 | 13.31% |
| 2026-05-21 | sh.561090 | 华安中证A500增强策略ETF | 1.30 | 1.33 | 1.27 | 1.27 | -2.23% | 0.20 | 8.12% |
| 2026-05-21 | sh.561100 | 富国中证消费电子主题ETF | 1.83 | 1.84 | 1.74 | 1.75 | -2.78% | 0.51 | 6.17% |
| 2026-05-21 | sh.561120 | 富国中证全指家用电器ETF | 1.39 | 1.39 | 1.36 | 1.36 | -0.87% | 0.15 | 25.01% |
| 2026-05-21 | sh.561130 | 富国中证新华社民族品牌工程ETF | 1.08 | 1.10 | 1.05 | 1.06 | -1.12% | 0.20 | 15.60% |
| 2026-05-21 | sh.561160 | 富国中证电池主题ETF | 0.99 | 1.01 | 0.96 | 0.97 | -2.22% | 1.42 | 4.95% |
| 2026-05-21 | sh.561170 | 富国中证绿色电力ETF | 1.25 | 1.28 | 1.24 | 1.24 | -1.66% | 0.45 | 8.98% |
| 2026-05-21 | sh.561180 | 富国中证A100ETF | 1.41 | 1.43 | 1.38 | 1.38 | -1.00% | 0.06 | 9.11% |
| 2026-05-21 | sh.561190 | 富国中证上海环交所碳中和ETF | 1.08 | 1.10 | 1.06 | 1.07 | -1.39% | 0.06 | 2.44% |
| 2026-05-21 | sh.561200 | 工银中证A100ETF | 1.55 | 1.57 | 1.52 | 1.52 | -1.36% | 0.03 | 5.66% |
| 2026-05-21 | sh.561220 | 工银瑞信中证诚通国企数字经济ETF | 1.95 | 1.99 | 1.85 | 1.86 | -4.08% | 0.12 | 15.58% |
| 2026-05-21 | sh.561230 | 工银瑞信中证A50ETF | 1.37 | 1.39 | 1.35 | 1.35 | -1.10% | 0.15 | 2.33% |
| 2026-05-21 | sh.561260 | 工银瑞信中证国新央企现代能源ETF | 1.37 | 1.37 | 1.34 | 1.34 | -2.34% | 0.07 | 17.60% |
| 2026-05-21 | sh.561280 | 工银中证1000增强策略ETF | 1.82 | 1.84 | 1.77 | 1.78 | -2.63% | 0.17 | 11.75% |
| 2026-05-21 | sh.561300 | 国泰沪深300增强策略ETF | 1.05 | 1.07 | 1.03 | 1.03 | -1.24% | 0.48 | 13.51% |
| 2026-05-21 | sh.561310 | 国泰中证消费电子主题ETF | 1.62 | 1.64 | 1.55 | 1.55 | -2.82% | 0.11 | 20.05% |
| 2026-05-21 | sh.561320 | 国泰中证内地运输主题ETF | 0.96 | 0.97 | 0.96 | 0.96 | -0.10% | 0.02 | 2.76% |
| 2026-05-21 | sh.561330 | 国泰中证有色金属矿业主题ETF | 2.02 | 2.04 | 1.95 | 1.95 | -2.45% | 0.60 | 2.85% |
| 2026-05-21 | sh.561350 | 国泰中证500ETF | 1.37 | 1.39 | 1.32 | 1.32 | -3.00% | 0.23 | 22.73% |
| 2026-05-21 | sh.561360 | 国泰中证油气产业ETF | 1.52 | 1.54 | 1.49 | 1.49 | -2.54% | 1.18 | 4.48% |
| 2026-05-21 | sh.561370 | 国泰中证2000ETF | 1.61 | 1.63 | 1.56 | 1.59 | -1.18% | 0.01 | 2.50% |
| 2026-05-21 | sh.561500 | 华泰柏瑞中证企业核心竞争力50ETF | 0.84 | 0.86 | 0.83 | 0.83 | -0.60% | 0.09 | 17.63% |
| 2026-05-21 | sh.561510 | 华泰柏瑞中证中药ETF | 0.94 | 0.94 | 0.93 | 0.93 | -0.85% | 0.03 | 4.23% |
| 2026-05-21 | sh.561550 | 华泰柏瑞中证500增强策略ETF | 1.53 | 1.55 | 1.48 | 1.49 | -2.10% | 0.57 | 3.88% |
| 2026-05-21 | sh.561560 | 华泰柏瑞中证全指电力公用事业ETF | 1.39 | 1.42 | 1.38 | 1.38 | -1.71% | 1.38 | 4.53% |
| 2026-05-21 | sh.561570 | 华泰柏瑞中证油气产业ETF | 1.43 | 1.45 | 1.41 | 1.41 | -2.28% | 0.30 | 22.37% |
| 2026-05-21 | sh.561580 | 华泰柏瑞中证中央企业红利ETF | 1.23 | 1.24 | 1.22 | 1.22 | -0.89% | 0.81 | 3.63% |
| 2026-05-21 | sh.561590 | 华泰柏瑞中证1000增强策略ETF | 1.68 | 1.69 | 1.64 | 1.66 | -0.36% | 0.07 | 9.36% |
| 2026-05-21 | sh.561600 | 平安中证消费电子主题ETF | 1.68 | 1.70 | 1.60 | 1.61 | -2.89% | 0.23 | 10.74% |
| 2026-05-21 | sh.561660 | 平安中证通用航空主题ETF | 1.16 | 1.18 | 1.14 | 1.14 | -1.98% | 0.14 | 17.49% |
| 2026-05-21 | sh.561680 | 平安中证A500红利低波动ETF | 0.98 | 0.98 | 0.97 | 0.98 | -0.71% | 0.01 | 1.42% |
| 2026-05-21 | sh.561700 | 博时中证全指电力公用事业ETF | 1.22 | 1.23 | 1.16 | 1.20 | -1.81% | 0.26 | 6.66% |
| 2026-05-21 | sh.561750 | 博时中证A50ETF | 1.21 | 1.23 | 1.19 | 1.19 | -1.08% | 0.03 | 3.58% |
| 2026-05-21 | sh.561760 | 博时中证油气资源ETF | 1.44 | 1.45 | 1.40 | 1.41 | -2.43% | 0.20 | 6.43% |
| 2026-05-21 | sh.561770 | 博时中证A100ETF | 1.33 | 1.34 | 1.30 | 1.30 | -1.14% | 0.03 | 4.52% |
| 2026-05-21 | sh.561780 | 博时中证1000增强策略ETF | 1.75 | 1.76 | 1.70 | 1.72 | -1.09% | 0.04 | 19.19% |
| 2026-05-21 | sh.561790 | 博时中证国新央企现代能源ETF | 1.38 | 1.38 | 1.34 | 1.34 | -3.04% | 0.02 | 2.60% |
| 2026-05-21 | sh.561800 | 华富中证稀有金属主题ETF | 1.17 | 1.18 | 1.13 | 1.13 | -2.67% | 0.42 | 17.10% |
| 2026-05-21 | sh.561880 | 华富中证A100ETF | 1.37 | 1.39 | 1.34 | 1.34 | -1.40% | 0.08 | 7.09% |
| 2026-05-21 | sh.561900 | 招商沪深300ESG基准ETF | 1.03 | 1.04 | 1.01 | 1.01 | -1.07% | 0.06 | 20.67% |
| 2026-05-21 | sh.561910 | 招商中证电池主题ETF | 0.99 | 1.00 | 0.96 | 0.96 | -2.24% | 3.23 | 6.58% |
| 2026-05-21 | sh.561920 | 招商中证疫苗与生物技术ETF | 0.69 | 0.70 | 0.68 | 0.68 | -0.59% | 0.00 | 1.51% |
| 2026-05-21 | sh.561930 | 招商沪深300ETF | 1.62 | 1.65 | 1.59 | 1.60 | -1.18% | 0.13 | 6.87% |
| 2026-05-21 | sh.561950 | 招商中证500增强策略ETF | 1.47 | 1.50 | 1.44 | 1.45 | -1.83% | 0.16 | 11.63% |
| 2026-05-21 | sh.561960 | 招商中证国新央企股东回报ETF | 1.29 | 1.29 | 1.26 | 1.26 | -1.17% | 0.02 | 2.73% |
| 2026-05-21 | sh.561980 | 招商中证半导体产业ETF | 3.40 | 3.52 | 3.19 | 3.20 | -4.74% | 6.59 | 16.68% |
| 2026-05-21 | sh.561990 | 招商沪深300增强策略ETF | 1.06 | 1.07 | 1.04 | 1.04 | -1.42% | 0.27 | 6.84% |
| 2026-05-21 | sh.562000 | 华宝中证A100ETF | 0.64 | 0.65 | 0.63 | 0.63 | -1.41% | 0.11 | 2.95% |
| 2026-05-21 | sh.562010 | 华宝中证绿色能源ETF | 1.05 | 1.07 | 1.03 | 1.04 | -2.08% | 0.01 | 3.25% |
| 2026-05-21 | sh.562030 | 华宝中证信息技术应用创新产业ETF | 0.59 | 0.60 | 0.56 | 0.56 | -4.41% | 0.08 | 8.58% |
| 2026-05-21 | sh.562050 | 华宝中证制药ETF | 0.93 | 0.95 | 0.93 | 0.93 | +0.11% | 0.16 | 15.88% |
| 2026-05-21 | sh.562060 | 华宝标普中国A股红利机会ETF | 0.64 | 0.64 | 0.63 | 0.63 | -1.26% | 0.40 | 0.95% |
| 2026-05-21 | sh.562070 | 华宝沪深300增强策略ETF | 1.05 | 1.07 | 1.04 | 1.04 | -1.42% | 0.09 | 1.95% |
| 2026-05-21 | sh.562080 | 华宝沪深300自由现金流ETF | 0.64 | 0.64 | 0.63 | 0.63 | -1.87% | 0.41 | 8.33% |
| 2026-05-21 | sh.562300 | 银华中证内地低碳经济主题ETF | 0.82 | 0.82 | 0.80 | 0.80 | -1.72% | 0.00 | 0.69% |
| 2026-05-21 | sh.562310 | 银华沪深300成长ETF | 1.14 | 1.16 | 1.12 | 1.12 | -1.23% | 0.24 | 3.85% |
| 2026-05-21 | sh.562320 | 银华沪深300价值ETF | 1.30 | 1.30 | 1.28 | 1.28 | -0.70% | 0.06 | 8.02% |
| 2026-05-21 | sh.562330 | 银华中证500价值ETF | 1.29 | 1.30 | 1.26 | 1.26 | -1.40% | 0.00 | 2.39% |
| 2026-05-21 | sh.562340 | 银华中证500质量成长ETF | 1.44 | 1.46 | 1.43 | 1.43 | +0.07% | 0.00 | 3.79% |
| 2026-05-21 | sh.562350 | 银华中证全指电力公用事业ETF | 1.20 | 1.23 | 1.19 | 1.20 | -1.48% | 0.33 | 26.05% |
| 2026-05-21 | sh.562360 | 银华中证机器人ETF | 1.29 | 1.33 | 1.28 | 1.28 | -0.16% | 0.42 | 11.35% |
| 2026-05-21 | sh.562380 | 银华中证国新央企科技引领ETF | 1.39 | 1.41 | 1.33 | 1.34 | -3.33% | 0.11 | 10.28% |
| 2026-05-21 | sh.562390 | 银华中证中药ETF | 0.88 | 0.88 | 0.86 | 0.87 | -0.91% | 0.01 | 1.44% |
| 2026-05-21 | sh.562500 | 华夏中证机器人ETF | 1.20 | 1.23 | 1.18 | 1.19 | -0.50% | 18.15 | 8.84% |
| 2026-05-21 | sh.562510 | 华夏中证旅游主题ETF | 0.62 | 0.63 | 0.62 | 0.62 | 0.00% | 0.46 | 7.04% |
| 2026-05-21 | sh.562520 | 华夏中证智选1000成长创新策略ETF | 1.55 | 1.56 | 1.49 | 1.50 | -3.42% | 0.09 | 13.30% |
| 2026-05-21 | sh.562530 | 华夏中证智选1000价值稳健策略ETF | 1.32 | 1.33 | 1.29 | 1.29 | -2.12% | 0.04 | 7.69% |
| 2026-05-21 | sh.562550 | 华夏中证绿色电力ETF | 1.24 | 1.27 | 1.23 | 1.24 | -1.51% | 2.52 | 14.29% |
| 2026-05-21 | sh.562560 | 华夏中证全指信息技术ETF | 2.42 | 2.55 | 2.36 | 2.37 | -2.87% | 0.04 | 7.60% |
| 2026-05-21 | sh.562570 | 华夏中证信息技术应用创新产业ETF | 1.58 | 1.60 | 1.49 | 1.50 | -4.29% | 0.38 | 6.86% |
| 2026-05-21 | sh.562580 | 华夏中证全指可选消费ETF | 1.19 | 1.21 | 1.19 | 1.19 | +0.25% | 0.04 | 10.84% |
| 2026-05-21 | sh.562590 | 华夏中证半导体材料设备主题ETF | 2.89 | 2.96 | 2.67 | 2.68 | -5.17% | 9.01 | 22.96% |
| 2026-05-21 | sh.562600 | 华夏中证全指医疗器械ETF | 0.82 | 0.85 | 0.82 | 0.82 | +0.49% | 0.40 | 9.48% |
| 2026-05-21 | sh.562660 | 华夏中证2000ETF | 2.08 | 2.09 | 2.00 | 2.00 | -3.29% | 0.54 | 10.92% |
| 2026-05-21 | sh.562800 | 嘉实中证稀有金属主题ETF | 1.09 | 1.10 | 1.05 | 1.05 | -2.50% | 5.32 | 8.29% |
| 2026-05-21 | sh.562810 | 嘉实上证综合增强策略ETF | 1.19 | 1.21 | 1.18 | 1.19 | -0.67% | 0.04 | 10.43% |
| 2026-05-21 | sh.562820 | 嘉实中证全指集成电路ETF | 3.41 | 3.42 | 3.17 | 3.19 | -4.32% | 0.42 | 19.25% |
| 2026-05-21 | sh.562880 | 嘉实中证电池主题ETF | 1.01 | 1.03 | 0.98 | 0.98 | -2.28% | 0.82 | 7.41% |
| 2026-05-21 | sh.562890 | 嘉实中证A50ETF | 1.40 | 1.43 | 1.39 | 1.39 | -1.07% | 0.09 | 2.16% |
| 2026-05-21 | sh.562900 | 易方达中证现代农业主题ETF | 0.72 | 0.73 | 0.71 | 0.71 | -1.39% | 0.11 | 7.65% |
| 2026-05-21 | sh.562910 | 易方达中证装备产业ETF | 1.00 | 1.01 | 0.97 | 0.98 | -1.91% | 0.14 | 7.06% |
| 2026-05-21 | sh.562920 | 易方达中证信息安全主题ETF | 1.09 | 1.10 | 1.03 | 1.03 | -4.90% | 0.16 | 18.93% |
| 2026-05-21 | sh.562930 | 易方达中证软件服务ETF | 0.84 | 0.86 | 0.82 | 0.82 | -2.27% | 0.65 | 6.47% |
显示 19201 - 19300 条，共 1,446,324 条记录