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.562960 | 易方达中证绿色电力ETF | 1.26 | 1.27 | 1.23 | 1.24 | -1.51% | 0.98 | 7.22% |
| 2026-05-21 | sh.512810 | 华宝中证军工ETF | 0.80 | 0.81 | 0.78 | 0.78 | -2.26% | 0.54 | 7.65% |
| 2026-05-21 | sh.512820 | 汇添富中证银行ETF | 1.34 | 1.36 | 1.34 | 1.35 | +0.37% | 0.93 | 13.98% |
| 2026-05-21 | sh.512870 | 南华中证杭州湾区ETF | 1.59 | 1.61 | 1.55 | 1.59 | 0.00% | 0.00 | 0.48% |
| 2026-05-21 | sh.512880 | 国泰中证全指证券公司ETF | 1.06 | 1.09 | 1.05 | 1.05 | +0.48% | 39.31 | 6.99% |
| 2026-05-21 | sh.512890 | 华泰柏瑞中证红利低波动ETF | 1.16 | 1.17 | 1.16 | 1.16 | -0.26% | 4.49 | 1.45% |
| 2026-05-21 | sh.512900 | 南方中证全指证券公司ETF | 1.04 | 1.08 | 1.04 | 1.04 | +0.29% | 1.25 | 1.78% |
| 2026-05-21 | sh.512910 | 广发中证A100ETF | 1.39 | 1.41 | 1.36 | 1.36 | -1.23% | 0.15 | 7.89% |
| 2026-05-21 | sh.512930 | 平安人工智能ETF | 2.88 | 2.90 | 2.74 | 2.75 | -3.58% | 2.22 | 7.41% |
| 2026-05-21 | sh.512950 | 华夏中证央企ETF | 1.61 | 1.62 | 1.57 | 1.57 | -1.81% | 0.10 | 0.15% |
| 2026-05-21 | sh.512960 | 博时央企结构调整ETF | 1.56 | 1.56 | 1.52 | 1.52 | -1.81% | 0.08 | 0.14% |
| 2026-05-21 | sh.512970 | 平安粤港澳大湾区发展主题ETF | 1.63 | 1.66 | 1.60 | 1.65 | +1.98% | 0.01 | 4.26% |
| 2026-05-21 | sh.512980 | 广发中证传媒ETF | 0.97 | 0.98 | 0.94 | 0.94 | -2.68% | 2.57 | 4.91% |
| 2026-05-21 | sh.512990 | 华夏MSCI中国A股国际通ETF | 2.10 | 2.13 | 2.07 | 2.07 | -1.24% | 0.05 | 2.10% |
| 2026-05-21 | sh.513000 | 易方达奥明日经225ETF(QDII) | 2.10 | 2.10 | 2.07 | 2.07 | +1.82% | 1.31 | 6.47% |
| 2026-05-21 | sh.513010 | 易方达恒生科技ETF(QDII) | 0.65 | 0.65 | 0.63 | 0.63 | -2.03% | 14.32 | 4.57% |
| 2026-05-21 | sh.513020 | 国泰中证港股通科技ETF | 0.99 | 0.99 | 0.96 | 0.96 | -1.63% | 6.03 | 14.31% |
| 2026-05-21 | sh.513030 | 华安德国(DAX)ETF(QDII) | 1.79 | 1.80 | 1.78 | 1.78 | +0.79% | 1.05 | 5.87% |
| 2026-05-21 | sh.513040 | 易方达中证港股通互联网ETF | 1.08 | 1.08 | 1.04 | 1.04 | -2.89% | 5.91 | 7.57% |
| 2026-05-21 | sh.513050 | 易方达中证海外中国互联网50(QDII-ETF) | 1.19 | 1.19 | 1.15 | 1.15 | -3.03% | 30.57 | 7.74% |
| 2026-05-21 | sh.513060 | 博时恒生医疗保健(QDII-ETF) | 0.53 | 0.54 | 0.53 | 0.53 | +0.57% | 5.78 | 9.68% |
| 2026-05-21 | sh.513070 | 易方达中证港股通消费主题ETF | 1.15 | 1.16 | 1.14 | 1.14 | -0.61% | 0.64 | 3.60% |
| 2026-05-21 | sh.513080 | 华安法国CAC40ETF(QDII) | 1.73 | 1.74 | 1.72 | 1.72 | +0.59% | 0.49 | 4.51% |
| 2026-05-21 | sh.513090 | 易方达中证香港证券投资主题ETF | 1.80 | 1.86 | 1.79 | 1.79 | +0.28% | 90.96 | 41.91% |
| 2026-05-21 | sh.513100 | 国泰纳斯达克100(QDII-ETF) | 2.08 | 2.11 | 2.08 | 2.10 | +2.19% | 13.21 | 6.66% |
| 2026-05-21 | sh.513110 | 华泰柏瑞纳斯达克100ETF(QDII) | 2.35 | 2.37 | 2.34 | 2.35 | +1.25% | 4.15 | 8.27% |
| 2026-05-21 | sh.513120 | 广发中证香港创新药(QDII-ETF) | 1.13 | 1.15 | 1.13 | 1.14 | +1.43% | 50.19 | 20.21% |
| 2026-05-21 | sh.513130 | 华泰柏瑞南方东英恒生科技指数ETF(QDII) | 0.62 | 0.62 | 0.60 | 0.60 | -2.13% | 45.40 | 9.77% |
| 2026-05-21 | sh.513140 | 华泰柏瑞中证港股通金融服务ETF(QDII) | 1.67 | 1.68 | 1.65 | 1.66 | +0.12% | 0.39 | 27.41% |
| 2026-05-21 | sh.513150 | 华泰柏瑞中证港股通科技ETF | 1.00 | 1.02 | 0.98 | 0.98 | -1.40% | 0.94 | 76.96% |
| 2026-05-21 | sh.513160 | 银华恒生港股通中国科技ETF | 1.02 | 1.02 | 0.98 | 0.98 | -2.57% | 7.86 | 16.63% |
| 2026-05-21 | sh.513170 | 鹏华恒生中国央企(QDII) | 1.65 | 1.65 | 1.62 | 1.62 | -1.34% | 0.07 | 1.98% |
| 2026-05-21 | sh.513180 | 华夏恒生科技ETF(QDII) | 0.63 | 0.63 | 0.61 | 0.61 | -2.09% | 44.47 | 8.63% |
| 2026-05-21 | sh.513190 | 华夏中证港股通内地金融ETF | 1.76 | 1.77 | 1.75 | 1.75 | -0.51% | 3.04 | 13.90% |
| 2026-05-21 | sh.513200 | 易方达中证港股通医药卫生综合ETF | 0.96 | 0.97 | 0.95 | 0.96 | +0.74% | 1.30 | 9.80% |
| 2026-05-21 | sh.513210 | 易方达恒生ETF(QDII) | 1.53 | 1.53 | 1.51 | 1.51 | -0.85% | 0.06 | 9.45% |
| 2026-05-21 | sh.513220 | 招商中证全球中国互联网ETF(QDII) | 1.04 | 1.04 | 1.01 | 1.01 | -2.32% | 0.59 | 9.67% |
| 2026-05-21 | sh.513230 | 华夏中证港股通消费主题ETF | 0.91 | 0.92 | 0.90 | 0.90 | -0.88% | 1.04 | 23.55% |
| 2026-05-21 | sh.513260 | 汇添富恒生科技ETF(QDII) | 1.21 | 1.21 | 1.17 | 1.17 | -2.26% | 4.01 | 5.50% |
| 2026-05-21 | sh.513280 | 汇添富恒生生物科技ETF(QDII) | 0.99 | 1.01 | 0.99 | 0.99 | +1.02% | 0.86 | 19.73% |
| 2026-05-21 | sh.513290 | 汇添富纳斯达克生物科技ETF | 1.43 | 1.46 | 1.43 | 1.44 | +1.92% | 1.44 | 9.96% |
| 2026-05-21 | sh.513300 | 华夏纳斯达克100ETF(QDII) | 2.54 | 2.57 | 2.53 | 2.55 | +1.39% | 7.88 | 5.97% |
| 2026-05-21 | sh.513330 | 华夏恒生互联网科技业ETF(QDII) | 0.42 | 0.42 | 0.41 | 0.41 | -2.63% | 26.59 | 8.19% |
| 2026-05-21 | sh.513350 | 富国标普石油天然气勘探及生产精选行业ETF(QDII) | 1.31 | 1.38 | 1.31 | 1.33 | -3.07% | 44.51 | 390.37% |
| 2026-05-21 | sh.513360 | 博时全球中国教育(QDII-ETF) | 0.49 | 0.49 | 0.48 | 0.48 | -1.02% | 0.19 | 6.27% |
| 2026-05-21 | sh.513380 | 广发恒生科技(QDII-ETF) | 0.57 | 0.57 | 0.55 | 0.55 | -2.31% | 2.96 | 2.46% |
| 2026-05-21 | sh.513390 | 博时纳斯达克100ETF | 2.30 | 2.31 | 2.29 | 2.29 | +1.06% | 2.49 | 5.87% |
| 2026-05-21 | sh.513400 | 鹏华道琼斯工业平均ETF(QDII) | 1.23 | 1.24 | 1.23 | 1.23 | +0.90% | 1.87 | 7.09% |
| 2026-05-21 | sh.513500 | 博时标普500ETF(QDII) | 2.45 | 2.47 | 2.45 | 2.45 | +0.82% | 3.67 | 1.50% |
| 2026-05-21 | sh.513520 | 华夏野村日经225ETF(QDII) | 2.09 | 2.10 | 2.07 | 2.07 | +1.87% | 2.77 | 12.76% |
| 2026-05-21 | sh.513530 | 华泰柏瑞中证港股通高股息投资ETF(QDII) | 1.65 | 1.65 | 1.64 | 1.64 | -0.43% | 1.12 | 2.84% |
| 2026-05-21 | sh.513550 | 华泰柏瑞中证港股通50ETF | 1.14 | 1.14 | 1.12 | 1.12 | -0.71% | 0.67 | 2.67% |
| 2026-05-21 | sh.513580 | 华安恒生科技(QDII-ETF) | 0.62 | 0.62 | 0.60 | 0.60 | -2.26% | 1.20 | 2.57% |
| 2026-05-21 | sh.513590 | 鹏华中证港股通消费主题ETF | 0.81 | 0.81 | 0.80 | 0.80 | -0.37% | 0.04 | 3.30% |
| 2026-05-21 | sh.513600 | 南方恒指ETF | 2.83 | 2.83 | 2.77 | 2.78 | -1.07% | 1.44 | 6.97% |
| 2026-05-21 | sh.513630 | 摩根标普港股通低波红利ETF | 1.67 | 1.68 | 1.66 | 1.66 | -0.96% | 6.02 | 3.68% |
| 2026-05-21 | sh.513650 | 南方标普500ETF(QDII) | 1.83 | 1.84 | 1.83 | 1.83 | +0.60% | 4.21 | 5.85% |
| 2026-05-21 | sh.513660 | 华夏沪港通恒生ETF | 1.53 | 1.53 | 1.50 | 1.50 | -1.05% | 0.84 | 2.02% |
| 2026-05-21 | sh.513690 | 博时恒生高股息ETF | 1.17 | 1.18 | 1.17 | 1.17 | -0.51% | 1.60 | 3.24% |
| 2026-05-21 | sh.513700 | 鹏华中证港股通医药卫生综合交易ETF | 0.57 | 0.58 | 0.57 | 0.57 | +1.06% | 1.35 | 22.68% |
| 2026-05-21 | sh.513720 | 国泰中证港股通互联网ETF | 0.75 | 0.75 | 0.73 | 0.73 | -2.94% | 0.18 | 13.79% |
| 2026-05-21 | sh.513730 | 华泰柏瑞南方东英新交所泛东南亚科技ETF(QDII) | 1.18 | 1.19 | 1.17 | 1.17 | -0.17% | 0.28 | 2.61% |
| 2026-05-21 | sh.513750 | 广发中证港股通非银ETF | 1.57 | 1.60 | 1.55 | 1.56 | -0.45% | 7.08 | 3.28% |
| 2026-05-21 | sh.513770 | 华宝中证港股通互联网ETF | 0.41 | 0.41 | 0.39 | 0.39 | -2.99% | 8.59 | 9.11% |
| 2026-05-21 | sh.513800 | 南方顶峰TOPIX(ETF-QDII) | 1.80 | 1.80 | 1.78 | 1.78 | +0.79% | 0.41 | 2.44% |
| 2026-05-21 | sh.513810 | 华夏中证香港内地国有企业ETF(QDII) | 1.76 | 1.77 | 1.75 | 1.75 | -0.85% | 0.05 | 8.37% |
| 2026-05-21 | sh.513820 | 汇添富中证港股通高股息投资ETF | 1.27 | 1.27 | 1.26 | 1.26 | -0.55% | 1.58 | 5.63% |
| 2026-05-21 | sh.513830 | 嘉实中证港股通高股息投资ETF | 1.22 | 1.23 | 1.21 | 1.21 | -0.58% | 0.03 | 3.37% |
| 2026-05-21 | sh.513850 | 易方达MSCI美国50ETF(QDII) | 1.73 | 1.74 | 1.72 | 1.72 | +0.06% | 1.23 | 6.07% |
| 2026-05-21 | sh.513860 | 海富通中证港股通科技ETF | 0.63 | 0.64 | 0.62 | 0.62 | -1.43% | 1.68 | 5.22% |
| 2026-05-21 | sh.513870 | 富国纳斯达克100ETF(QDII) | 1.95 | 1.97 | 1.95 | 1.95 | +0.98% | 1.84 | 7.62% |
| 2026-05-21 | sh.513880 | 华安日经225ETF(QDII) | 1.94 | 1.95 | 1.92 | 1.92 | +2.02% | 2.05 | 8.44% |
| 2026-05-21 | sh.513890 | 摩根恒生科技ETF(QDII) | 0.96 | 0.96 | 0.93 | 0.93 | -2.22% | 0.85 | 9.25% |
| 2026-05-21 | sh.513900 | 华安CES港股通精选100ETF | 1.01 | 1.02 | 1.00 | 1.00 | -0.40% | 0.25 | 23.23% |
| 2026-05-21 | sh.513910 | 华夏中证港股通央企红利ETF | 1.61 | 1.61 | 1.60 | 1.60 | -0.56% | 1.61 | 3.92% |
| 2026-05-21 | sh.513920 | 华安恒生港股通中国央企红利ETF | 1.67 | 1.68 | 1.66 | 1.66 | -0.42% | 2.53 | 4.26% |
| 2026-05-21 | sh.513950 | 富国恒生港股通高股息低波动ETF(QDII) | 1.36 | 1.37 | 1.36 | 1.36 | -0.22% | 0.26 | 0.86% |
| 2026-05-21 | sh.513970 | 景顺长城恒生消费ETF(QDII) | 0.84 | 0.85 | 0.84 | 0.84 | -0.47% | 0.74 | 3.85% |
| 2026-05-21 | sh.513980 | 景顺长城中证港股通科技ETF | 0.63 | 0.64 | 0.62 | 0.62 | -1.27% | 6.76 | 3.83% |
| 2026-05-21 | sh.513990 | 招商上证港股通ETF | 1.14 | 1.15 | 1.12 | 1.12 | -0.97% | 0.40 | 55.38% |
| 2026-05-21 | sh.515000 | 华宝中证科技龙头ETF | 1.33 | 1.36 | 1.28 | 1.29 | -1.90% | 1.53 | 4.86% |
| 2026-05-21 | sh.515010 | 华夏中证全指证券公司ETF | 1.21 | 1.25 | 1.21 | 1.21 | +0.58% | 0.68 | 3.73% |
| 2026-05-21 | sh.515020 | 华夏中证银行ETF | 1.64 | 1.65 | 1.63 | 1.64 | +0.31% | 1.11 | 16.79% |
| 2026-05-21 | sh.515030 | 华夏中证新能源汽车ETF | 2.08 | 2.10 | 2.02 | 2.03 | -1.51% | 2.61 | 4.94% |
| 2026-05-21 | sh.515050 | 华夏中证5G通信主题ETF | 1.15 | 1.16 | 1.09 | 1.09 | -4.04% | 11.60 | 8.82% |
| 2026-05-21 | sh.515060 | 华夏中证全指房地产ETF | 0.68 | 0.69 | 0.65 | 0.66 | -3.52% | 0.56 | 7.85% |
| 2026-05-21 | sh.515070 | 华夏中证人工智能主题ETF | 2.56 | 2.58 | 2.44 | 2.44 | -3.71% | 2.94 | 2.87% |
| 2026-05-21 | sh.515080 | 招商中证红利ETF | 1.58 | 1.59 | 1.56 | 1.56 | -1.26% | 4.15 | 4.15% |
| 2026-05-21 | sh.515090 | 博时可持续发展100ETF | 1.42 | 1.44 | 1.40 | 1.40 | -1.34% | 0.01 | 12.95% |
| 2026-05-21 | sh.515100 | 景顺长城中证红利低波动100ETF | 1.43 | 1.43 | 1.42 | 1.42 | -0.56% | 0.98 | 1.64% |
| 2026-05-21 | sh.515110 | 易方达中证国企一带一路ETF | 1.73 | 1.73 | 1.69 | 1.69 | -1.91% | 0.08 | 2.08% |
| 2026-05-21 | sh.515120 | 广发中证创新药产业ETF | 0.59 | 0.61 | 0.59 | 0.59 | +1.02% | 4.76 | 4.97% |
| 2026-05-21 | sh.515130 | 博时沪深300ETF | 1.60 | 1.63 | 1.58 | 1.58 | -1.25% | 0.15 | 12.98% |
| 2026-05-21 | sh.515150 | 富国中证国企一带一路ETF | 1.64 | 1.65 | 1.60 | 1.61 | -2.01% | 0.02 | 0.31% |
| 2026-05-21 | sh.515160 | 招商MSCI中国A股国际通ETF | 1.69 | 1.71 | 1.66 | 1.66 | -1.31% | 0.01 | 0.21% |
| 2026-05-21 | sh.515170 | 华夏中证细分食品饮料产业主题ETF | 0.49 | 0.49 | 0.48 | 0.48 | -1.43% | 0.84 | 1.90% |
| 2026-05-21 | sh.515180 | 易方达中证红利ETF | 1.41 | 1.42 | 1.39 | 1.39 | -1.41% | 4.05 | 2.76% |
| 2026-05-21 | sh.515190 | 中银证券中证500ETF | 1.82 | 1.83 | 1.75 | 1.77 | -1.94% | 0.05 | 0.99% |
| 2026-05-21 | sh.515200 | 申万菱信中证研发创新100ETF | 2.69 | 2.74 | 2.61 | 2.65 | -0.60% | 0.04 | 3.65% |
| 2026-05-21 | sh.515210 | 国泰中证钢铁ETF | 1.34 | 1.35 | 1.31 | 1.32 | -1.86% | 0.64 | 3.71% |
显示 19301 - 19400 条，共 1,446,324 条记录