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.159241 | 天弘国证航天航空行业ETF | 1.26 | 1.27 | 1.25 | 1.26 | +0.32% | 1.11 | 8.65% |
| 2026-05-22 | sz.159242 | 大成创业板人工智能ETF | 2.20 | 2.29 | 2.20 | 2.28 | +3.87% | 0.96 | 18.95% |
| 2026-05-22 | sz.159243 | 招商创业板人工智能ETF | 1.32 | 1.38 | 1.32 | 1.37 | +4.26% | 0.71 | 31.14% |
| 2026-05-22 | sz.159245 | 富国国证港股通消费主题ETF | 0.83 | 0.83 | 0.82 | 0.82 | -0.84% | 0.03 | 3.25% |
| 2026-05-22 | sz.159246 | 富国创业板人工智能ETF | 1.24 | 1.28 | 1.23 | 1.28 | +4.08% | 1.55 | 4.32% |
| 2026-05-22 | sz.159248 | 万家中证人工智能主题ETF | 1.89 | 1.95 | 1.89 | 1.95 | +2.58% | 0.19 | 7.69% |
| 2026-05-22 | sz.159249 | 工银瑞信中证A500增强策略ETF | 1.36 | 1.39 | 1.36 | 1.39 | +1.68% | 0.16 | 12.22% |
| 2026-05-22 | sz.159251 | 万家国证港股通科技ETF | 0.81 | 0.81 | 0.80 | 0.81 | +0.62% | 0.26 | 11.69% |
| 2026-05-22 | sz.159253 | 博时中证银行ETF | 0.92 | 0.92 | 0.91 | 0.92 | 0.00% | 0.03 | 0.40% |
| 2026-05-22 | sz.159255 | 易方达国证通用航空产业ETF | 1.06 | 1.07 | 1.05 | 1.07 | +0.66% | 0.05 | 8.53% |
| 2026-05-22 | sz.159256 | 华夏创业板软件ETF | 0.97 | 0.98 | 0.96 | 0.98 | +0.72% | 0.91 | 20.50% |
| 2026-05-22 | sz.159257 | 汇添富国证通用航空产业ETF | 1.07 | 1.10 | 1.06 | 1.07 | +0.66% | 0.07 | 4.22% |
| 2026-05-22 | sz.159258 | 南方中证机器人ETF | 1.33 | 1.36 | 1.31 | 1.36 | +1.88% | 0.61 | 3.72% |
| 2026-05-22 | sz.159259 | 易方达国证成长100ETF | 1.38 | 1.43 | 1.38 | 1.42 | +3.42% | 2.71 | 11.55% |
| 2026-05-22 | sz.159260 | 博时证券公司ETF | 0.83 | 0.84 | 0.82 | 0.82 | -1.80% | 0.09 | 1.03% |
| 2026-05-22 | sz.159261 | 鹏华创业板新能源ETF | 1.79 | 1.82 | 1.79 | 1.82 | +1.68% | 0.08 | 7.25% |
| 2026-05-22 | sz.159262 | 广发恒生港股通科技主题ETF | 0.90 | 0.91 | 0.89 | 0.91 | +2.60% | 8.12 | 9.11% |
| 2026-05-22 | sz.159263 | 易方达国证价值100ETF | 1.14 | 1.15 | 1.13 | 1.14 | -0.26% | 1.90 | 4.38% |
| 2026-05-22 | sz.159265 | 鹏华国证港股通消费主题ETF | 0.85 | 0.85 | 0.84 | 0.84 | -0.35% | 0.24 | 7.83% |
| 2026-05-22 | sz.159266 | 永赢中证港股通央企红利ETF | 1.00 | 1.00 | 0.99 | 1.00 | -0.10% | 0.14 | 3.24% |
| 2026-05-22 | sz.159267 | 华安国证航天航空行业ETF | 1.05 | 1.06 | 1.04 | 1.05 | +0.67% | 1.06 | 4.59% |
| 2026-05-22 | sz.159268 | 汇添富国证港股通消费主题ETF | 0.82 | 0.82 | 0.81 | 0.81 | -0.73% | 0.17 | 3.31% |
| 2026-05-22 | sz.159269 | 南方中证港股通科技ETF | 0.88 | 0.89 | 0.88 | 0.89 | +1.95% | 1.26 | 6.48% |
| 2026-05-22 | sz.159270 | 南方创业板中盘200ETF | 1.25 | 1.29 | 1.25 | 1.29 | +3.20% | 0.10 | 7.42% |
| 2026-05-22 | sz.159271 | 鹏华恒生ETF | 0.96 | 0.97 | 0.96 | 0.97 | +0.73% | 0.03 | 4.71% |
| 2026-05-22 | sz.159272 | 富国国证机器人产业ETF | 1.02 | 1.04 | 1.00 | 1.03 | +1.47% | 1.85 | 8.48% |
| 2026-05-22 | sz.159273 | 汇添富中证沪港深云计算产业ETF | 1.45 | 1.48 | 1.44 | 1.48 | +2.21% | 0.40 | 3.17% |
| 2026-05-22 | sz.159275 | 华宝中证全指农牧渔ETF | 0.88 | 0.88 | 0.86 | 0.87 | -0.57% | 0.10 | 4.69% |
| 2026-05-22 | sz.159276 | 汇添富国证自由现金流ETF | 1.15 | 1.16 | 1.15 | 1.16 | +0.35% | 0.07 | 1.41% |
| 2026-05-22 | sz.159277 | 富国中证港股通高股息投资ETF | 1.00 | 1.00 | 0.99 | 0.99 | -0.40% | 0.05 | 7.16% |
| 2026-05-22 | sz.159278 | 鹏华国证机器人产业ETF | 1.20 | 1.22 | 1.18 | 1.22 | +1.33% | 1.72 | 13.18% |
| 2026-05-22 | sz.159279 | 华安创业板人工智能ETF | 1.48 | 1.54 | 1.48 | 1.53 | +3.93% | 0.82 | 39.25% |
| 2026-05-22 | sz.159280 | 汇添富国证港股通互联网ETF | 0.73 | 0.74 | 0.72 | 0.73 | +1.80% | 0.07 | 8.15% |
| 2026-05-22 | sz.159281 | 天弘中证港股通央企红利ETF | 0.98 | 0.98 | 0.97 | 0.98 | -0.20% | 0.62 | 16.08% |
| 2026-05-22 | sz.159283 | 南方中证通用航空主题ETF | 1.08 | 1.09 | 1.07 | 1.09 | +0.37% | 0.13 | 4.19% |
| 2026-05-22 | sz.159285 | 华安国证港股通消费主题ETF | 0.82 | 0.82 | 0.81 | 0.81 | -0.74% | 0.14 | 5.57% |
| 2026-05-22 | sz.159286 | 鹏华国证港股通创新药ETF | 0.74 | 0.75 | 0.73 | 0.74 | +0.41% | 0.42 | 7.52% |
| 2026-05-22 | sz.159287 | 博时创业板综合ETF | 1.26 | 1.29 | 1.26 | 1.29 | +2.95% | 0.07 | 5.15% |
| 2026-05-22 | sz.159288 | 银华创业板综ETF | 1.14 | 1.17 | 1.14 | 1.16 | +2.47% | 0.02 | 1.24% |
| 2026-05-22 | sz.159289 | 鹏华创业板综合ETF | 1.22 | 1.26 | 1.22 | 1.26 | +2.95% | 0.02 | 3.74% |
| 2026-05-22 | sz.159290 | 创业板综指增强ETF东财 | 1.33 | 1.38 | 1.33 | 1.37 | +3.39% | 0.04 | 6.33% |
| 2026-05-22 | sz.159291 | 招商创业板综合增强策略ETF | 1.29 | 1.32 | 1.29 | 1.32 | +3.28% | 0.02 | 6.56% |
| 2026-05-22 | sz.159292 | 华宝创业板综合增强策略ETF | 1.28 | 1.32 | 1.28 | 1.32 | +2.89% | 0.01 | 2.98% |
| 2026-05-22 | sz.159293 | 建信创业板综合增强策略ETF | 1.17 | 1.19 | 1.16 | 1.19 | +3.38% | 0.07 | 21.51% |
| 2026-05-22 | sz.159295 | 西部利得创业板综合ETF | 1.23 | 1.26 | 1.22 | 1.26 | +3.45% | 0.03 | 3.08% |
| 2026-05-22 | sz.159296 | 华宝中证A500红利低波动ETF | 0.97 | 0.98 | 0.97 | 0.97 | -0.31% | 0.07 | 14.95% |
| 2026-05-22 | sz.002688 | 金河生物 | 5.69 | 5.72 | 5.57 | 5.64 | -0.53% | 0.46 | 1.10% |
| 2026-05-22 | sz.002689 | ST远智 | 3.28 | 3.31 | 3.18 | 3.30 | +1.54% | 0.27 | 0.80% |
| 2026-05-22 | sz.002690 | 美亚光电 | 16.00 | 16.05 | 15.80 | 16.02 | +1.20% | 0.67 | 0.97% |
| 2026-05-22 | sz.002691 | *ST冀凯 | 5.51 | 5.64 | 5.39 | 5.41 | -3.57% | 0.63 | 3.43% |
| 2026-05-22 | sz.002692 | 远程股份 | 5.15 | 5.21 | 5.06 | 5.20 | +2.97% | 0.72 | 1.94% |
| 2026-05-22 | sz.002693 | *ST双成 | 10.55 | 10.55 | 10.55 | 10.55 | 0.00% | 0.00 | 0.00% |
| 2026-05-22 | sz.002694 | *ST顾地 | 2.51 | 2.56 | 2.49 | 2.56 | +2.40% | 0.12 | 0.64% |
| 2026-05-22 | sz.002695 | 煌上煌 | 11.91 | 12.10 | 11.77 | 12.06 | +1.94% | 0.90 | 1.47% |
| 2026-05-22 | sz.002696 | 百洋股份 | 6.34 | 6.46 | 6.17 | 6.43 | +3.04% | 0.54 | 2.57% |
| 2026-05-22 | sz.002697 | 红旗连锁 | 4.81 | 4.83 | 4.75 | 4.77 | -0.83% | 0.65 | 1.18% |
| 2026-05-22 | sz.002698 | 博实股份 | 14.05 | 14.35 | 13.79 | 14.23 | +0.92% | 2.89 | 2.44% |
| 2026-05-22 | sz.002700 | 万憬能源 | 6.87 | 7.04 | 6.77 | 7.01 | +2.19% | 0.28 | 1.92% |
| 2026-05-22 | sz.002701 | 奥瑞金 | 5.06 | 5.09 | 5.01 | 5.03 | -0.40% | 0.98 | 0.76% |
| 2026-05-22 | sz.002702 | 海欣食品 | 5.56 | 5.65 | 5.51 | 5.61 | +1.45% | 0.67 | 2.61% |
| 2026-05-22 | sz.002703 | 浙江世宝 | 20.57 | 21.50 | 20.38 | 21.29 | +6.88% | 28.90 | 23.50% |
| 2026-05-22 | sz.002705 | 新宝股份 | 13.30 | 13.35 | 12.95 | 13.02 | -2.25% | 1.71 | 1.62% |
| 2026-05-22 | sz.002706 | 良信股份 | 12.64 | 13.16 | 12.58 | 12.86 | +1.82% | 7.85 | 6.65% |
| 2026-05-22 | sz.002707 | 众信旅游 | 5.72 | 5.75 | 5.59 | 5.66 | -0.70% | 0.83 | 1.70% |
| 2026-05-22 | sz.002708 | 光洋股份 | 15.40 | 16.05 | 15.11 | 15.98 | +4.58% | 4.85 | 5.97% |
| 2026-05-22 | sz.002709 | 天赐材料 | 57.71 | 58.89 | 55.81 | 58.08 | +0.64% | 64.10 | 7.35% |
| 2026-05-22 | sz.002712 | 思美传媒 | 5.32 | 5.41 | 5.21 | 5.33 | +0.57% | 0.62 | 2.16% |
| 2026-05-22 | sz.002713 | *ST东易 | 13.58 | 14.20 | 13.30 | 13.99 | +3.25% | 1.99 | 2.74% |
| 2026-05-22 | sz.002714 | 牧原股份 | 39.80 | 39.94 | 38.65 | 38.84 | -1.65% | 17.60 | 1.19% |
| 2026-05-22 | sz.002715 | 登云股份 | 16.70 | 17.28 | 16.39 | 17.19 | +3.55% | 0.99 | 4.26% |
| 2026-05-22 | sz.002716 | 湖南白银 | 9.95 | 10.22 | 9.78 | 10.17 | +2.94% | 10.80 | 4.62% |
| 2026-05-22 | sz.002717 | *ST岭南 | 1.05 | 1.05 | 1.05 | 1.05 | -5.41% | 0.15 | 0.86% |
| 2026-05-22 | sz.002718 | 友邦吊顶 | 79.14 | 83.00 | 78.31 | 80.33 | +2.17% | 1.31 | 1.72% |
| 2026-05-22 | sz.002719 | ST麦趣 | 7.47 | 7.61 | 7.47 | 7.50 | +0.67% | 0.44 | 3.62% |
| 2026-05-22 | sz.002721 | 金一文化 | 2.82 | 2.88 | 2.78 | 2.87 | +2.14% | 0.91 | 1.21% |
| 2026-05-22 | sz.002722 | 物产金轮 | 14.71 | 15.05 | 14.45 | 14.89 | +1.64% | 0.63 | 1.92% |
| 2026-05-22 | sz.002723 | 小崧股份 | 8.89 | 9.32 | 8.71 | 9.15 | +3.62% | 1.33 | 4.67% |
| 2026-05-22 | sz.002724 | 海洋王 | 5.68 | 5.76 | 5.58 | 5.71 | +2.70% | 0.51 | 1.58% |
| 2026-05-22 | sz.002725 | 跃岭股份 | 15.79 | 16.54 | 15.05 | 16.54 | +9.97% | 2.66 | 7.73% |
| 2026-05-22 | sz.002726 | ST龙大 | 1.74 | 1.77 | 1.70 | 1.73 | -2.26% | 0.55 | 2.95% |
| 2026-05-22 | sz.002727 | 一心堂 | 11.87 | 11.94 | 11.64 | 11.72 | -1.18% | 0.73 | 1.58% |
| 2026-05-22 | sz.002728 | 特一药业 | 8.97 | 9.07 | 8.90 | 9.02 | +0.56% | 0.69 | 2.30% |
| 2026-05-22 | sz.002729 | 好利科技 | 20.52 | 20.85 | 19.86 | 20.85 | +3.17% | 2.52 | 7.04% |
| 2026-05-22 | sz.002730 | 电光科技 | 30.58 | 31.29 | 30.06 | 30.41 | -0.52% | 4.78 | 4.53% |
| 2026-05-22 | sz.002731 | ST萃华 | 4.35 | 4.35 | 4.35 | 4.35 | 0.00% | 0.00 | 0.00% |
| 2026-05-22 | sz.002733 | 雄韬股份 | 25.50 | 27.75 | 25.29 | 27.75 | +9.99% | 7.10 | 7.12% |
| 2026-05-22 | sz.002734 | 利民股份 | 16.58 | 16.59 | 16.25 | 16.35 | -0.67% | 1.72 | 2.42% |
| 2026-05-22 | sz.002735 | 王子新材 | 13.09 | 13.45 | 12.99 | 13.34 | +1.91% | 1.50 | 3.97% |
| 2026-05-22 | sz.002736 | 国信证券 | 10.25 | 10.28 | 10.07 | 10.09 | -1.27% | 3.20 | 0.33% |
| 2026-05-22 | sz.002737 | 葵花药业 | 12.84 | 13.01 | 12.79 | 12.90 | +0.55% | 0.45 | 0.60% |
| 2026-05-22 | sz.002738 | 中矿资源 | 66.10 | 68.47 | 64.92 | 68.02 | +4.02% | 16.73 | 3.51% |
| 2026-05-22 | sz.002739 | 儒意电影 | 9.35 | 9.39 | 9.10 | 9.19 | -1.29% | 2.74 | 1.41% |
| 2026-05-22 | sz.002741 | 光华科技 | 23.90 | 25.36 | 23.77 | 25.36 | +10.02% | 18.90 | 17.70% |
| 2026-05-22 | sz.002742 | 三圣股份 | 4.44 | 4.49 | 4.34 | 4.45 | +0.68% | 0.36 | 1.54% |
| 2026-05-22 | sz.002743 | 富煌钢构 | 5.01 | 5.21 | 4.92 | 5.17 | +3.40% | 0.44 | 2.00% |
| 2026-05-22 | sz.002745 | 木林森 | 9.75 | 10.07 | 9.55 | 9.84 | +1.65% | 5.33 | 5.12% |
| 2026-05-22 | sz.002746 | 仙坛股份 | 6.20 | 6.22 | 6.11 | 6.14 | -0.65% | 0.59 | 1.35% |
| 2026-05-22 | sz.002747 | 埃斯顿 | 28.35 | 29.33 | 27.50 | 29.07 | +1.29% | 34.78 | 15.55% |
| 2026-05-22 | sz.002748 | 世龙实业 | 11.66 | 12.07 | 11.55 | 11.98 | +2.92% | 0.55 | 1.95% |
| 2026-05-22 | sz.002749 | 国光股份 | 9.80 | 10.03 | 9.71 | 9.90 | +1.85% | 0.20 | 0.37% |
显示 2001 - 2100 条，共 1,439,749 条记录