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 | sz.159269 | 南方中证港股通科技ETF | 0.90 | 0.90 | 0.87 | 0.87 | -1.47% | 1.30 | 6.61% |
| 2026-05-21 | sz.159270 | 南方创业板中盘200ETF | 1.31 | 1.32 | 1.25 | 1.25 | -4.07% | 0.14 | 10.06% |
| 2026-05-21 | sz.159271 | 鹏华恒生ETF | 0.97 | 0.97 | 0.96 | 0.96 | -0.93% | 0.04 | 5.80% |
| 2026-05-21 | sz.159273 | 汇添富中证沪港深云计算产业ETF | 1.52 | 1.53 | 1.44 | 1.45 | -4.30% | 0.71 | 5.55% |
| 2026-05-21 | sz.159275 | 华宝中证全指农牧渔ETF | 0.89 | 0.90 | 0.87 | 0.87 | -1.80% | 0.12 | 5.39% |
| 2026-05-21 | sz.159277 | 富国中证港股通高股息投资ETF | 1.00 | 1.01 | 1.00 | 1.00 | -0.60% | 0.04 | 5.46% |
| 2026-05-21 | sz.159278 | 鹏华国证机器人产业ETF | 1.19 | 1.24 | 1.19 | 1.20 | +1.18% | 2.33 | 17.48% |
| 2026-05-21 | sz.159279 | 华安创业板人工智能ETF | 1.55 | 1.57 | 1.48 | 1.48 | -4.40% | 0.83 | 38.08% |
| 2026-05-21 | sz.159280 | 汇添富国证港股通互联网ETF | 0.74 | 0.74 | 0.72 | 0.72 | -1.90% | 0.08 | 10.12% |
| 2026-05-21 | sz.159283 | 南方中证通用航空主题ETF | 1.10 | 1.12 | 1.08 | 1.08 | -1.72% | 0.20 | 6.09% |
| 2026-05-21 | sz.159285 | 华安国证港股通消费主题ETF | 0.82 | 0.83 | 0.82 | 0.82 | -0.73% | 0.08 | 3.33% |
| 2026-05-21 | sz.159286 | 鹏华国证港股通创新药ETF | 0.72 | 0.74 | 0.72 | 0.73 | +1.80% | 0.66 | 11.83% |
| 2026-05-21 | sz.159289 | 鹏华创业板综合ETF | 1.26 | 1.28 | 1.22 | 1.22 | -2.71% | 0.03 | 6.00% |
| 2026-05-21 | sz.159295 | 西部利得创业板综合ETF | 1.25 | 1.28 | 1.22 | 1.22 | -2.32% | 0.03 | 3.55% |
| 2026-05-21 | sz.159296 | 华宝中证A500红利低波动ETF | 0.98 | 0.99 | 0.98 | 0.98 | -0.81% | 0.08 | 16.93% |
| 2026-05-21 | sz.159298 | 大成创业板50ETF | 1.40 | 1.43 | 1.36 | 1.37 | -1.73% | 0.10 | 5.03% |
| 2026-05-21 | sz.159299 | 易方达中证金融科技主题ETF | 0.81 | 0.84 | 0.80 | 0.81 | -0.37% | 0.35 | 17.53% |
| 2026-05-21 | sz.159300 | 富国沪深300ETF | 5.21 | 5.28 | 5.11 | 5.12 | -1.18% | 0.48 | 5.34% |
| 2026-05-21 | sz.159301 | 华夏中证全指公用事业ETF | 1.04 | 1.05 | 1.02 | 1.02 | -2.29% | 0.33 | 30.49% |
| 2026-05-21 | sz.159303 | 大成恒生医疗保健ETF(QDII) | 1.46 | 1.49 | 1.46 | 1.46 | +0.76% | 0.27 | 26.54% |
| 2026-05-21 | sz.159305 | 广发国证新能源电池ETF | 1.11 | 1.11 | 1.05 | 1.06 | -3.99% | 1.01 | 9.89% |
| 2026-05-21 | sz.159306 | 平安中证汽车零部件主题ETF | 1.45 | 1.51 | 1.45 | 1.47 | +1.31% | 0.13 | 40.16% |
| 2026-05-21 | sz.159307 | 博时中证红利低波100ETF | 1.05 | 1.06 | 1.05 | 1.05 | -0.57% | 1.12 | 1.97% |
| 2026-05-21 | sz.159309 | 汇添富中证油气资源ETF | 1.48 | 1.50 | 1.45 | 1.45 | -2.81% | 0.48 | 4.67% |
| 2026-05-21 | sz.159310 | 天弘中证芯片产业ETF | 3.17 | 3.22 | 2.98 | 3.00 | -3.41% | 0.45 | 3.30% |
| 2026-05-21 | sz.159312 | 广发恒指港股通ETF | 1.20 | 1.20 | 1.18 | 1.18 | -0.75% | 0.07 | 10.47% |
| 2026-05-21 | sz.159316 | 易方达恒生港股通创新药ETF | 1.13 | 1.15 | 1.12 | 1.14 | +1.61% | 8.53 | 18.43% |
| 2026-05-21 | sz.159318 | 银华恒指港股通ETF | 1.32 | 1.33 | 1.31 | 1.32 | 0.00% | 0.05 | 14.15% |
| 2026-05-21 | sz.159320 | 广发恒生A股电网设备ETF | 2.33 | 2.34 | 2.23 | 2.23 | -4.41% | 1.35 | 11.41% |
| 2026-05-21 | sz.159321 | 华安中证沪深港黄金产业股票ETF | 1.51 | 1.53 | 1.46 | 1.47 | -1.81% | 0.41 | 6.78% |
| 2026-05-21 | sz.159322 | 平安中证沪深港黄金产业ETF | 1.59 | 1.61 | 1.54 | 1.54 | -2.16% | 0.08 | 3.78% |
| 2026-05-21 | sz.159323 | 华夏中证港股通汽车产业主题ETF | 1.21 | 1.24 | 1.21 | 1.21 | 0.00% | 2.15 | 171.56% |
| 2026-05-21 | sz.159325 | 南方中证半导体行业精选ETF | 2.30 | 2.33 | 2.16 | 2.18 | -2.90% | 2.43 | 43.57% |
| 2026-05-21 | sz.159326 | 华夏中证电网设备主题ETF | 2.15 | 2.15 | 2.03 | 2.04 | -4.89% | 23.76 | 7.43% |
| 2026-05-21 | sz.159328 | 易方达中证家电龙头ETF | 1.12 | 1.14 | 1.11 | 1.11 | -0.80% | 0.03 | 2.11% |
| 2026-05-21 | sz.159329 | 南方基金南方东英沙特阿拉伯ETF(QDII) | 0.92 | 0.92 | 0.91 | 0.92 | -0.54% | 0.40 | 3.28% |
| 2026-05-21 | sz.159331 | 国泰中证港股通高股息投资ETF | 1.32 | 1.33 | 1.32 | 1.32 | -0.45% | 0.06 | 2.58% |
| 2026-05-21 | sz.159332 | 富国中证中央企业红利ETF | 1.22 | 1.22 | 1.20 | 1.20 | -0.99% | 0.01 | 0.97% |
| 2026-05-21 | sz.159333 | 万家中证港股通央企红利ETF | 1.41 | 1.42 | 1.40 | 1.40 | -0.43% | 0.16 | 4.02% |
| 2026-05-21 | sz.159336 | 融通中证诚通央企红利ETF | 1.23 | 1.24 | 1.21 | 1.21 | -1.38% | 0.05 | 1.17% |
| 2026-05-21 | sz.159337 | 中证500ETF基金 | 1.96 | 1.98 | 1.89 | 1.90 | -2.67% | 0.28 | 6.07% |
| 2026-05-21 | sz.159338 | 国泰中证A500ETF | 1.31 | 1.32 | 1.28 | 1.28 | -1.61% | 45.72 | 18.90% |
| 2026-05-21 | sz.159339 | 银华中证A500ETF | 1.31 | 1.33 | 1.28 | 1.29 | -1.45% | 0.92 | 3.94% |
| 2026-05-21 | sz.159350 | 富国深证50ETF | 1.67 | 1.70 | 1.64 | 1.64 | -1.33% | 0.36 | 18.96% |
| 2026-05-21 | sz.159351 | 嘉实中证A500ETF | 1.31 | 1.32 | 1.28 | 1.28 | -1.61% | 5.77 | 7.36% |
| 2026-05-21 | sz.159352 | 南方中证A500ETF | 1.36 | 1.38 | 1.32 | 1.33 | -1.70% | 37.37 | 12.35% |
| 2026-05-21 | sz.159353 | 景顺长城中证A500ETF | 1.33 | 1.34 | 1.29 | 1.29 | -1.37% | 1.76 | 4.49% |
| 2026-05-21 | sz.159356 | 万家中证A500ETF | 1.37 | 1.39 | 1.34 | 1.34 | -1.83% | 0.48 | 5.08% |
| 2026-05-21 | sz.159357 | 博时中证A500ETF | 1.37 | 1.39 | 1.34 | 1.34 | -1.83% | 0.26 | 1.58% |
| 2026-05-21 | sz.159358 | 大成中证A500ETF | 1.39 | 1.41 | 1.36 | 1.36 | -2.01% | 0.76 | 7.91% |
| 2026-05-21 | sz.159359 | 华安中证A500ETF | 1.36 | 1.39 | 1.34 | 1.34 | -1.84% | 0.34 | 3.50% |
| 2026-05-21 | sz.159360 | 天弘中证A500ETF | 1.40 | 1.41 | 1.36 | 1.36 | -1.80% | 0.39 | 2.42% |
| 2026-05-21 | sz.159361 | 易方达中证A500ETF | 1.33 | 1.35 | 1.30 | 1.30 | -1.44% | 16.49 | 6.68% |
| 2026-05-21 | sz.159362 | 工银中证A500ETF | 1.39 | 1.48 | 1.35 | 1.35 | -2.31% | 0.34 | 1.80% |
| 2026-05-21 | sz.159363 | 华宝创业板人工智能ETF | 1.38 | 1.38 | 1.29 | 1.30 | -4.34% | 14.03 | 19.04% |
| 2026-05-21 | sz.159365 | 富国恒指港股通ETF | 1.01 | 1.02 | 1.00 | 1.00 | -0.69% | 0.01 | 1.28% |
| 2026-05-21 | sz.159366 | 永赢中证港股通医疗主题ETF | 1.24 | 1.26 | 1.23 | 1.24 | -0.08% | 0.71 | 23.14% |
| 2026-05-21 | sz.300190 | 维尔利 | 4.75 | 4.75 | 4.38 | 4.41 | -5.57% | 1.98 | 4.62% |
| 2026-05-21 | sz.159367 | 华夏创业板50ETF | 2.00 | 2.03 | 1.94 | 1.94 | -2.12% | 0.18 | 10.26% |
| 2026-05-21 | sz.159368 | 华夏创业板新能源ETF | 1.76 | 1.79 | 1.71 | 1.71 | -2.45% | 3.29 | 34.64% |
| 2026-05-21 | sz.159369 | 易方达创业板50ETF | 1.63 | 1.65 | 1.57 | 1.57 | -1.87% | 0.23 | 5.59% |
| 2026-05-21 | sz.159370 | 工银瑞信创业板50ETF | 2.10 | 2.14 | 2.04 | 2.04 | -1.73% | 0.06 | 2.41% |
| 2026-05-21 | sz.159372 | 万家创业板50ETF | 2.12 | 2.15 | 2.04 | 2.04 | -2.81% | 0.02 | 1.17% |
| 2026-05-21 | sz.159373 | 嘉实创业板50ETF | 2.03 | 2.07 | 1.97 | 1.97 | -2.09% | 0.66 | 23.30% |
| 2026-05-21 | sz.159377 | 国泰创业板医药卫生ETF | 1.01 | 1.03 | 1.00 | 1.00 | -0.50% | 0.16 | 19.01% |
| 2026-05-21 | sz.159378 | 永赢国证通用航空产业ETF | 1.30 | 1.32 | 1.26 | 1.27 | -2.16% | 0.37 | 5.39% |
| 2026-05-21 | sz.159379 | 融通中证A500ETF | 1.44 | 1.45 | 1.40 | 1.40 | -1.96% | 0.01 | 0.54% |
| 2026-05-21 | sz.159380 | A500ETF东财 | 1.44 | 1.46 | 1.41 | 1.41 | -1.53% | 0.11 | 6.49% |
| 2026-05-21 | sz.159381 | 华夏创业板人工智能ETF | 2.60 | 2.61 | 2.45 | 2.46 | -4.47% | 5.72 | 24.47% |
| 2026-05-21 | sz.159382 | 南方创业板人工智能ETF | 2.94 | 2.95 | 2.77 | 2.78 | -4.37% | 2.19 | 8.90% |
| 2026-05-21 | sz.159383 | 华泰柏瑞创业板50ETF | 1.98 | 2.01 | 1.91 | 1.91 | -2.25% | 0.03 | 5.45% |
| 2026-05-21 | sz.159385 | 富国中证诚通国企数字经济ETF | 1.96 | 2.00 | 1.86 | 1.86 | -4.37% | 0.17 | 23.08% |
| 2026-05-21 | sz.159386 | 永赢中证A500ETF | 1.38 | 1.40 | 1.34 | 1.35 | -1.75% | 0.23 | 23.66% |
| 2026-05-21 | sz.159387 | 国泰创业板新能源ETF | 0.97 | 0.99 | 0.94 | 0.94 | -2.89% | 4.04 | 22.97% |
| 2026-05-21 | sz.159389 | 嘉实中证诚通国企数字经济ETF | 1.97 | 1.99 | 1.85 | 1.86 | -4.27% | 0.10 | 5.91% |
| 2026-05-21 | sz.159391 | 博时国证大盘价值ETF | 1.07 | 1.07 | 1.06 | 1.06 | -0.65% | 0.01 | 0.47% |
| 2026-05-21 | sz.159392 | 富国国证通用航空产业ETF | 1.19 | 1.20 | 1.15 | 1.15 | -2.53% | 0.05 | 2.35% |
| 2026-05-21 | sz.159393 | 万家沪深300ETF | 5.12 | 5.20 | 5.04 | 5.05 | -1.10% | 0.21 | 9.70% |
| 2026-05-21 | sz.159395 | 大成深证基准做市信用债ETF | 102.80 | 102.80 | 102.76 | 102.78 | -0.01% | 1.53 | 1.34% |
| 2026-05-21 | sz.159396 | 博时深证基准做市信用债ETF | 102.64 | 102.69 | 102.64 | 102.69 | +0.01% | 0.73 | 0.79% |
| 2026-05-21 | sz.159398 | 天弘深证基准做市信用债ETF | 101.91 | 101.94 | 101.90 | 101.92 | -0.01% | 0.42 | 0.43% |
| 2026-05-21 | sz.159399 | 国泰富时中国A股自由现金流聚焦ETF | 1.08 | 1.09 | 1.06 | 1.06 | -1.93% | 1.79 | 3.51% |
| 2026-05-21 | sz.159400 | 景顺长城深证AAA科技创新公司债ETF | 101.67 | 101.70 | 101.66 | 101.68 | +0.01% | 2.98 | 4.62% |
| 2026-05-21 | sz.159502 | 嘉实标普生物科技精选行业ETF(QDII) | 1.31 | 1.33 | 1.31 | 1.31 | +2.57% | 2.98 | 17.77% |
| 2026-05-21 | sz.159507 | 广发国证通信ETF | 2.97 | 2.98 | 2.80 | 2.81 | -5.04% | 0.74 | 16.01% |
| 2026-05-21 | sz.159509 | 景顺长城纳斯达克科技ETF(QDII) | 2.59 | 2.61 | 2.56 | 2.56 | +1.55% | 13.98 | 8.16% |
| 2026-05-21 | sz.159510 | 华夏中证智选300价值稳健策略ETF | 1.26 | 1.26 | 1.24 | 1.24 | -1.04% | 0.03 | 4.47% |
| 2026-05-21 | sz.159512 | 广发中证全指汽车ETF | 1.28 | 1.31 | 1.28 | 1.28 | +0.55% | 0.07 | 11.24% |
| 2026-05-21 | sz.159513 | 大成纳斯达克100ETF(QDII) | 1.72 | 1.73 | 1.71 | 1.72 | +1.06% | 1.69 | 2.38% |
| 2026-05-21 | sz.159515 | 鹏扬中证国有企业红利ETF | 1.16 | 1.16 | 1.15 | 1.15 | -1.12% | 0.01 | 2.27% |
| 2026-05-21 | sz.159516 | 国泰中证半导体材料设备主题ETF | 1.35 | 1.40 | 1.26 | 1.27 | -4.94% | 66.92 | 23.49% |
| 2026-05-21 | sz.159517 | 银华中证800增强策略ETF | 1.42 | 1.44 | 1.40 | 1.40 | -1.55% | 0.06 | 68.96% |
| 2026-05-21 | sz.159518 | 嘉实标普石油天然气勘探及生产精选行业ETF(QDII) | 1.20 | 1.23 | 1.19 | 1.21 | -2.81% | 23.76 | 96.18% |
| 2026-05-21 | sz.159519 | 国泰中证香港内地国有企业ETF(QDII) | 1.79 | 1.80 | 1.78 | 1.78 | -1.11% | 0.40 | 30.85% |
| 2026-05-21 | sz.159520 | 工银中证消费龙头ETF | 0.94 | 0.95 | 0.94 | 0.94 | 0.00% | 0.12 | 7.38% |
| 2026-05-21 | sz.159521 | 平安国证2000ETF | 1.46 | 1.46 | 1.40 | 1.40 | -3.79% | 0.02 | 8.54% |
| 2026-05-21 | sz.159523 | 华夏中证智选300成长创新策略ETF | 1.34 | 1.37 | 1.32 | 1.32 | -1.27% | 0.10 | 10.94% |
| 2026-05-21 | sz.159526 | 嘉实中证机器人ETF | 1.75 | 1.81 | 1.74 | 1.74 | -0.46% | 0.55 | 5.53% |
| 2026-05-21 | sz.159527 | 广发中证云计算与大数据ETF | 2.40 | 2.42 | 2.27 | 2.28 | -4.64% | 0.23 | 6.84% |
| 2026-05-21 | sz.159528 | 富国中证国有企业改革ETF | 1.27 | 1.29 | 1.24 | 1.25 | -1.03% | 0.00 | 1.21% |
显示 21401 - 21500 条，共 1,452,899 条记录