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.517050 | 华泰柏瑞中证沪港深互联网ETF | 0.74 | 0.74 | 0.71 | 0.71 | -2.59% | 0.06 | 2.36% |
| 2026-05-21 | sh.518890 | 中银上海金ETF | 9.59 | 9.59 | 9.47 | 9.47 | +0.92% | 0.47 | 1.18% |
| 2026-05-21 | sh.530180 | 易方达上证180ETF | 1.23 | 1.24 | 1.21 | 1.21 | -1.31% | 0.09 | 12.02% |
| 2026-05-21 | sh.516820 | 平安中证医药及医疗器械创新ETF | 0.33 | 0.34 | 0.33 | 0.33 | 0.00% | 0.88 | 4.88% |
| 2026-05-21 | sh.512730 | 鹏华中证银行ETF | 1.57 | 1.58 | 1.57 | 1.58 | +0.25% | 0.07 | 6.26% |
| 2026-05-21 | sh.513310 | 华泰柏瑞中证韩交所中韩半导体ETF(QDII) | 5.92 | 5.92 | 5.56 | 5.62 | +4.52% | 138.82 | 109.80% |
| 2026-05-21 | sh.513320 | 易方达恒生港股通新经济ETF | 1.12 | 1.13 | 1.09 | 1.09 | -1.53% | 0.16 | 12.66% |
| 2026-05-21 | sh.513560 | 兴银中证港股通科技ETF | 1.18 | 1.19 | 1.15 | 1.15 | -1.29% | 0.62 | 8.03% |
| 2026-05-21 | sh.513780 | 景顺长城中证港股通创新药ETF | 1.46 | 1.48 | 1.45 | 1.46 | +1.25% | 3.39 | 12.42% |
| 2026-05-21 | sh.515630 | 鹏华中证800证保ETF | 1.23 | 1.27 | 1.23 | 1.23 | +0.08% | 0.50 | 5.54% |
| 2026-05-21 | sh.515650 | 富国中证消费50ETF | 1.06 | 1.07 | 1.05 | 1.06 | -0.38% | 0.70 | 2.04% |
| 2026-05-21 | sh.515720 | 富国中证金融科技主题ETF | 0.80 | 0.84 | 0.79 | 0.80 | -0.87% | 0.25 | 7.37% |
| 2026-05-21 | sh.515770 | 摩根MSCI中国A股ETF | 1.49 | 1.50 | 1.46 | 1.46 | -0.88% | 0.03 | 3.95% |
| 2026-05-21 | sh.516260 | 华夏中证物联网主题ETF | 1.55 | 1.59 | 1.50 | 1.50 | -3.55% | 0.02 | 3.25% |
| 2026-05-21 | sh.516310 | 易方达中证银行ETF | 1.27 | 1.28 | 1.26 | 1.27 | +0.32% | 1.27 | 6.28% |
| 2026-05-21 | sh.516320 | 华夏中证装备产业ETF | 1.14 | 1.15 | 1.11 | 1.11 | -1.95% | 0.08 | 9.02% |
| 2026-05-21 | sh.516330 | 华泰柏瑞中证物联网主题ETF | 1.79 | 1.80 | 1.71 | 1.71 | -3.66% | 0.01 | 8.76% |
| 2026-05-21 | sh.516350 | 易方达中证芯片产业ETF | 1.84 | 1.87 | 1.73 | 1.74 | -3.55% | 3.40 | 16.41% |
| 2026-05-21 | sh.516620 | 国泰中证影视主题ETF | 0.99 | 1.00 | 0.96 | 0.96 | -3.03% | 0.30 | 17.58% |
| 2026-05-21 | sh.510350 | 工银沪深300ETF | 5.13 | 5.18 | 5.01 | 5.03 | -1.14% | 0.29 | 0.82% |
| 2026-05-21 | sh.520900 | 广发中证国新港股通央企红利ETF | 1.09 | 1.09 | 1.07 | 1.08 | -1.28% | 0.96 | 5.13% |
| 2026-05-21 | sh.530080 | 天弘上证180ETF | 1.26 | 1.27 | 1.24 | 1.24 | -1.51% | 0.06 | 16.11% |
| 2026-05-21 | sh.510020 | 博时上证超大盘ETF | 3.94 | 4.00 | 3.92 | 3.93 | -0.93% | 0.01 | 0.55% |
| 2026-05-21 | sh.512290 | 国泰中证生物医药ETF | 0.94 | 0.97 | 0.94 | 0.95 | +1.06% | 1.42 | 3.85% |
| 2026-05-21 | sh.515290 | 天弘中证银行ETF | 1.38 | 1.39 | 1.37 | 1.38 | +0.29% | 0.44 | 0.95% |
| 2026-05-20 | sz.302132 | 中航成飞 | 67.11 | 67.15 | 65.56 | 65.61 | -2.22% | 4.64 | 1.20% |
| 2026-05-20 | sz.301687 | 新广益 | 59.40 | 61.29 | 57.67 | 60.24 | +0.23% | 1.85 | 10.50% |
| 2026-05-20 | sz.301678 | 新恒汇 | 61.84 | 64.85 | 61.63 | 63.66 | +2.46% | 2.86 | 9.36% |
| 2026-05-20 | sz.301668 | 昊创瑞通 | 43.58 | 43.78 | 42.48 | 42.71 | -2.44% | 0.54 | 5.17% |
| 2026-05-20 | sz.301667 | 纳百川 | 95.89 | 99.89 | 94.08 | 99.21 | +2.44% | 2.90 | 13.18% |
| 2026-05-20 | sz.301665 | 泰禾股份 | 25.92 | 25.92 | 25.29 | 25.33 | -2.58% | 0.61 | 2.30% |
| 2026-05-20 | sz.301662 | 宏工科技 | 166.56 | 173.98 | 162.53 | 169.00 | +0.54% | 4.47 | 8.66% |
| 2026-05-20 | sz.301658 | 首航新能 | 40.66 | 43.26 | 40.02 | 42.88 | +4.89% | 6.94 | 16.97% |
| 2026-05-20 | sz.301656 | 联合动力 | 19.75 | 19.80 | 19.15 | 19.20 | -2.74% | 1.31 | 3.34% |
| 2026-05-20 | sz.301638 | 南网数字 | 30.18 | 30.50 | 29.36 | 29.42 | -3.89% | 8.63 | 11.64% |
| 2026-05-20 | sz.301636 | 泽润新能 | 59.73 | 59.85 | 57.15 | 58.98 | -0.66% | 0.99 | 4.48% |
| 2026-05-20 | sz.301633 | 港迪技术 | 60.30 | 60.30 | 57.38 | 57.84 | -4.08% | 0.60 | 4.08% |
| 2026-05-20 | sz.301632 | 广东建科 | 20.12 | 20.18 | 18.84 | 19.18 | -4.53% | 0.76 | 5.37% |
| 2026-05-20 | sz.301631 | 壹连科技 | 133.00 | 137.99 | 132.94 | 133.91 | -0.22% | 2.29 | 5.45% |
| 2026-05-20 | sz.301630 | 同宇新材 | 260.50 | 268.68 | 256.12 | 265.82 | +1.92% | 3.19 | 12.14% |
| 2026-05-20 | sz.301629 | 矽电股份 | 418.58 | 438.00 | 418.58 | 427.50 | +2.13% | 9.15 | 11.12% |
| 2026-05-20 | sz.301628 | 强达电路 | 113.45 | 118.99 | 112.72 | 117.96 | +3.97% | 4.37 | 13.52% |
| 2026-05-20 | sz.301626 | 苏州天脉 | 275.00 | 293.41 | 274.00 | 291.18 | +6.39% | 6.61 | 4.38% |
| 2026-05-20 | sz.301622 | 英思特 | 56.53 | 56.77 | 55.72 | 56.54 | +0.02% | 0.88 | 2.41% |
| 2026-05-20 | sz.301618 | 长联科技 | 53.44 | 54.00 | 51.75 | 53.76 | +3.11% | 0.99 | 5.64% |
| 2026-05-20 | sz.301617 | 博苑新材 | 68.11 | 69.85 | 67.88 | 68.17 | -1.20% | 1.88 | 5.16% |
| 2026-05-20 | sz.301616 | 浙江华业 | 45.10 | 45.27 | 43.77 | 44.23 | -1.43% | 0.25 | 1.95% |
| 2026-05-20 | sz.301613 | 新铝时代 | 45.00 | 46.00 | 44.64 | 45.80 | +0.97% | 0.62 | 1.62% |
| 2026-05-20 | sz.301611 | 珂玛科技 | 120.00 | 125.00 | 119.52 | 124.60 | +3.66% | 17.54 | 9.75% |
| 2026-05-20 | sz.301609 | 山大电力 | 52.10 | 52.10 | 50.05 | 50.17 | -5.21% | 2.11 | 11.31% |
| 2026-05-20 | sz.301607 | 富特科技 | 55.16 | 57.28 | 54.14 | 56.69 | +3.92% | 5.53 | 9.14% |
| 2026-05-20 | sz.301606 | 绿联科技 | 79.61 | 84.40 | 79.20 | 82.33 | +2.91% | 4.73 | 3.48% |
| 2026-05-20 | sz.301603 | 乔锋智能 | 139.00 | 150.00 | 139.00 | 141.05 | -0.46% | 5.29 | 9.77% |
| 2026-05-20 | sz.301602 | 超研股份 | 18.02 | 18.02 | 17.65 | 17.85 | -0.94% | 0.22 | 0.59% |
| 2026-05-20 | sz.301601 | 惠通科技 | 21.29 | 21.38 | 20.76 | 20.90 | -2.25% | 0.31 | 1.77% |
| 2026-05-20 | sz.301600 | 慧翰股份 | 118.60 | 118.64 | 115.61 | 116.66 | -1.30% | 1.11 | 2.95% |
| 2026-05-20 | sz.301596 | 瑞迪智驱 | 82.94 | 84.12 | 81.18 | 81.79 | -3.16% | 2.15 | 8.38% |
| 2026-05-20 | sz.301595 | 太力科技 | 50.00 | 51.62 | 49.36 | 49.73 | -1.56% | 1.24 | 6.09% |
| 2026-05-20 | sz.301592 | 六九一二 | 126.65 | 131.18 | 126.63 | 128.78 | +0.90% | 1.58 | 5.26% |
| 2026-05-20 | sz.301591 | 肯特股份 | 45.97 | 46.60 | 45.03 | 46.18 | +1.05% | 0.96 | 6.14% |
| 2026-05-20 | sz.301590 | 优优绿能 | 200.48 | 208.00 | 195.50 | 204.80 | +1.49% | 1.96 | 11.33% |
| 2026-05-20 | sz.301589 | 诺瓦星云 | 187.00 | 192.30 | 186.01 | 190.19 | +0.85% | 2.69 | 4.13% |
| 2026-05-20 | sz.301588 | 美新科技 | 35.26 | 36.26 | 32.80 | 34.16 | -5.08% | 2.75 | 10.98% |
| 2026-05-20 | sz.301587 | 中瑞股份 | 27.68 | 28.11 | 27.00 | 27.97 | +0.61% | 1.13 | 5.55% |
| 2026-05-20 | sz.301586 | 佳力奇 | 43.25 | 43.34 | 42.07 | 42.19 | -2.45% | 0.45 | 1.99% |
| 2026-05-20 | sz.301585 | 蓝宇股份 | 28.89 | 29.63 | 28.77 | 29.51 | +2.18% | 0.38 | 1.90% |
| 2026-05-20 | sz.301584 | 建发致新 | 25.21 | 25.46 | 24.57 | 24.63 | -3.03% | 0.65 | 4.85% |
| 2026-05-20 | sz.301581 | 黄山谷捷 | 50.00 | 50.50 | 49.66 | 50.18 | -0.61% | 0.29 | 1.39% |
| 2026-05-20 | sz.301580 | 爱迪特 | 62.74 | 63.63 | 61.29 | 62.98 | -0.47% | 1.51 | 3.36% |
| 2026-05-20 | sz.301578 | 辰奕智能 | 35.56 | 36.04 | 35.31 | 35.80 | +0.17% | 0.41 | 4.96% |
| 2026-05-20 | sz.301577 | 美信科技 | 75.00 | 76.60 | 74.14 | 76.11 | +0.53% | 1.03 | 7.27% |
| 2026-05-20 | sz.301575 | 艾芬达 | 47.55 | 47.84 | 46.70 | 47.50 | -0.84% | 0.26 | 3.13% |
| 2026-05-20 | sz.301571 | 国科天成 | 65.00 | 65.74 | 63.80 | 65.14 | -0.93% | 1.75 | 2.27% |
| 2026-05-20 | sz.301568 | 思泰克 | 61.90 | 63.00 | 61.03 | 61.98 | -0.75% | 2.50 | 8.51% |
| 2026-05-20 | sz.301567 | 贝隆精密 | 47.60 | 47.60 | 46.59 | 47.08 | -1.05% | 0.50 | 4.98% |
| 2026-05-20 | sz.301566 | 达利凯普 | 29.50 | 29.60 | 28.40 | 28.77 | -0.96% | 4.80 | 7.89% |
| 2026-05-20 | sz.301565 | 中仑新材 | 22.66 | 23.00 | 22.20 | 22.65 | -0.70% | 0.84 | 2.91% |
| 2026-05-20 | sz.301563 | 云汉芯城 | 169.54 | 181.30 | 168.00 | 177.40 | +4.28% | 5.92 | 22.90% |
| 2026-05-20 | sz.301560 | 众捷汽车 | 41.80 | 43.57 | 40.67 | 43.12 | +3.21% | 1.81 | 7.02% |
| 2026-05-20 | sz.301559 | 中集环科 | 16.00 | 16.00 | 15.73 | 15.85 | -0.88% | 0.23 | 1.60% |
| 2026-05-20 | sz.301558 | 三态股份 | 8.09 | 8.15 | 7.79 | 7.87 | -2.84% | 0.63 | 3.63% |
| 2026-05-20 | sz.301557 | 常友科技 | 116.06 | 118.00 | 114.61 | 117.15 | +0.99% | 1.21 | 5.83% |
| 2026-05-20 | sz.301556 | 托普云农 | 81.42 | 81.42 | 78.20 | 78.95 | -3.63% | 1.48 | 6.30% |
| 2026-05-20 | sz.301555 | 惠柏新材 | 41.61 | 42.75 | 40.88 | 42.20 | +0.14% | 2.10 | 10.42% |
| 2026-05-20 | sz.301552 | 科力装备 | 30.34 | 30.34 | 29.35 | 29.72 | -1.59% | 0.37 | 4.00% |
| 2026-05-20 | sz.301551 | 无线传媒 | 26.70 | 27.18 | 25.86 | 26.28 | -2.01% | 1.73 | 4.23% |
| 2026-05-20 | sz.301550 | 斯菱智驱 | 190.00 | 190.19 | 183.00 | 186.50 | -1.95% | 9.90 | 3.77% |
| 2026-05-20 | sz.301548 | 崇德科技 | 86.96 | 89.17 | 86.81 | 87.05 | -0.82% | 1.57 | 6.81% |
| 2026-05-20 | sz.301539 | 宏鑫科技 | 18.02 | 18.03 | 17.69 | 17.85 | -0.89% | 0.26 | 1.91% |
| 2026-05-20 | sz.301538 | 骏鼎达 | 110.00 | 115.86 | 106.05 | 115.03 | +2.39% | 5.03 | 14.68% |
| 2026-05-20 | sz.301536 | 星宸科技 | 93.49 | 95.49 | 92.51 | 93.84 | -0.04% | 7.78 | 4.44% |
| 2026-05-20 | sz.301535 | 浙江华远 | 18.61 | 18.71 | 18.21 | 18.52 | -1.44% | 0.39 | 1.23% |
| 2026-05-20 | sz.301533 | 威马农机 | 31.98 | 32.29 | 31.32 | 31.48 | -1.93% | 0.26 | 2.91% |
| 2026-05-20 | sz.301529 | 福赛科技 | 165.80 | 168.86 | 163.10 | 164.95 | -0.93% | 4.65 | 6.14% |
| 2026-05-20 | sz.301528 | 多浦乐 | 70.91 | 72.10 | 70.30 | 71.26 | +0.96% | 0.47 | 2.06% |
| 2026-05-20 | sz.301526 | 国际复材 | 18.37 | 19.45 | 17.91 | 18.78 | +0.43% | 26.06 | 9.87% |
| 2026-05-20 | sz.301525 | 儒竞科技 | 75.84 | 80.28 | 74.17 | 77.86 | +2.22% | 2.28 | 5.98% |
| 2026-05-20 | sz.301522 | 上大股份 | 32.75 | 33.04 | 32.21 | 32.82 | -0.33% | 1.63 | 1.81% |
| 2026-05-20 | sz.301520 | 万邦医药 | 40.93 | 41.30 | 40.41 | 41.10 | -0.10% | 0.20 | 2.19% |
| 2026-05-20 | sz.301519 | 舜禹股份 | 15.42 | 15.47 | 15.10 | 15.33 | -0.45% | 0.29 | 2.53% |
显示 19701 - 19800 条，共 1,446,324 条记录