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.159532 | 易方达中证2000ETF | 1.89 | 1.90 | 1.81 | 1.82 | -3.46% | 0.40 | 17.70% |
| 2026-05-21 | sz.159533 | 博时中证2000ETF | 2.24 | 2.24 | 2.13 | 2.14 | -3.38% | 0.04 | 20.99% |
| 2026-05-21 | sz.159535 | 嘉实中证2000ETF | 1.64 | 1.66 | 1.58 | 1.58 | -3.07% | 0.08 | 29.33% |
| 2026-05-21 | sz.159536 | 汇添富中证2000ETF | 1.61 | 1.63 | 1.55 | 1.56 | -3.53% | 0.19 | 32.17% |
| 2026-05-21 | sz.159538 | 富国国证信息技术创新主题ETF | 2.11 | 2.14 | 1.99 | 2.00 | -3.80% | 0.12 | 10.06% |
| 2026-05-21 | sz.159539 | 广发国证信创ETF | 2.09 | 2.26 | 1.96 | 1.98 | -3.71% | 0.05 | 5.37% |
| 2026-05-21 | sz.159541 | 万家创业板综合ETF | 1.76 | 1.77 | 1.69 | 1.69 | -2.93% | 0.11 | 9.21% |
| 2026-05-21 | sz.159543 | 工银国证2000ETF | 1.68 | 1.69 | 1.61 | 1.62 | -2.82% | 0.07 | 8.64% |
| 2026-05-21 | sz.159545 | 易方达恒生港股通高股息低波动ETF | 1.40 | 1.41 | 1.39 | 1.39 | -0.50% | 1.23 | 1.68% |
| 2026-05-21 | sz.159546 | 国泰中证全指集成电路ETF | 2.74 | 2.76 | 2.56 | 2.58 | -4.09% | 0.72 | 20.70% |
| 2026-05-21 | sz.159547 | 华夏中证红利低波动ETF | 1.20 | 1.20 | 1.19 | 1.19 | -0.75% | 1.33 | 10.74% |
| 2026-05-21 | sz.159549 | 天弘中证红利低波动100ETF | 1.20 | 1.21 | 1.19 | 1.20 | -0.58% | 0.04 | 0.08% |
| 2026-05-21 | sz.159550 | 互联网ETF沪港深 | 0.90 | 0.90 | 0.87 | 0.87 | -2.68% | 0.06 | 3.94% |
| 2026-05-21 | sz.159551 | 国泰中证机器人ETF | 1.54 | 1.59 | 1.53 | 1.54 | -0.26% | 0.49 | 11.34% |
| 2026-05-21 | sz.159552 | 招商中证2000增强策略ETF | 2.42 | 2.44 | 2.33 | 2.34 | -3.07% | 1.11 | 11.62% |
| 2026-05-21 | sz.159553 | 海富通中证2000增强策略ETF | 2.17 | 2.17 | 2.07 | 2.07 | -3.09% | 0.03 | 6.10% |
| 2026-05-21 | sz.159555 | 银华中证2000增强策略ETF | 1.91 | 1.92 | 1.84 | 1.85 | -2.84% | 0.15 | 20.91% |
| 2026-05-21 | sz.159556 | 平安中证2000增强策略ETF | 1.39 | 1.39 | 1.32 | 1.33 | -3.90% | 0.02 | 14.50% |
| 2026-05-21 | sz.159557 | 嘉实恒生医疗保健ETF(QDII) | 1.33 | 1.36 | 1.33 | 1.34 | +0.98% | 0.51 | 20.94% |
| 2026-05-21 | sz.159558 | 易方达中证半导体材料设备主题ETF | 3.18 | 3.28 | 2.96 | 2.98 | -5.15% | 17.01 | 20.34% |
| 2026-05-21 | sz.159560 | 景顺长城中证芯片产业ETF | 2.54 | 2.58 | 2.39 | 2.41 | -3.09% | 0.41 | 9.75% |
| 2026-05-21 | sz.159562 | 华夏中证沪深港黄金产业股票ETF | 2.15 | 2.17 | 2.07 | 2.07 | -2.31% | 1.42 | 2.60% |
| 2026-05-21 | sz.159563 | 华夏创业板综合ETF | 2.08 | 2.13 | 2.02 | 2.02 | -2.93% | 0.15 | 32.96% |
| 2026-05-21 | sz.159566 | 易方达国证新能源电池ETF | 2.49 | 2.51 | 2.38 | 2.39 | -3.94% | 7.94 | 10.19% |
| 2026-05-21 | sz.159567 | 银华国证港股通创新药ETF | 0.68 | 0.70 | 0.68 | 0.69 | +1.93% | 12.54 | 16.50% |
| 2026-05-21 | sz.159570 | 汇添富国证港股通创新药ETF | 1.40 | 1.44 | 1.40 | 1.42 | +2.24% | 28.33 | 10.60% |
| 2026-05-21 | sz.159571 | 富国创业板中盘200ETF | 1.69 | 1.70 | 1.62 | 1.62 | -3.87% | 0.01 | 3.46% |
| 2026-05-21 | sz.159572 | 易方达创业板中盘200ETF | 1.68 | 1.70 | 1.61 | 1.61 | -3.70% | 0.25 | 7.27% |
| 2026-05-21 | sz.159573 | 华夏创业板中盘200ETF | 1.69 | 1.71 | 1.62 | 1.62 | -3.62% | 0.34 | 23.90% |
| 2026-05-21 | sz.159575 | 银华创业板中盘200ETF | 1.65 | 1.66 | 1.58 | 1.58 | -3.96% | 0.08 | 35.97% |
| 2026-05-21 | sz.159576 | 广发深证100ETF | 1.68 | 1.72 | 1.65 | 1.65 | -1.49% | 0.06 | 10.21% |
| 2026-05-21 | sz.002987 | 京北方 | 12.69 | 12.98 | 12.51 | 12.55 | -0.63% | 1.79 | 1.39% |
| 2026-05-21 | sz.002988 | 豪美新材 | 33.52 | 34.38 | 32.56 | 32.61 | -2.10% | 1.96 | 2.34% |
| 2026-05-21 | sz.159842 | 银华中证全指证券公司ETF | 1.00 | 1.04 | 1.00 | 1.00 | +0.20% | 7.47 | 7.20% |
| 2026-05-21 | sz.159845 | 华夏中证1000ETF | 3.65 | 3.68 | 3.51 | 3.52 | -3.38% | 27.72 | 65.04% |
| 2026-05-21 | sz.002989 | 中天精装 | 33.48 | 34.27 | 30.42 | 30.91 | -8.55% | 5.33 | 8.94% |
| 2026-05-21 | sz.159855 | 银华中证影视主题ETF | 0.89 | 0.89 | 0.86 | 0.86 | -2.83% | 0.15 | 10.78% |
| 2026-05-21 | sz.002990 | 盛视科技 | 62.45 | 66.56 | 61.02 | 61.30 | -1.32% | 10.40 | 11.84% |
| 2026-05-21 | sz.002991 | 甘源食品 | 48.38 | 49.02 | 47.40 | 47.57 | -1.78% | 0.38 | 1.56% |
| 2026-05-21 | sz.002992 | 宝明科技 | 49.58 | 50.49 | 46.96 | 47.00 | -4.37% | 1.24 | 1.63% |
| 2026-05-21 | sz.159869 | 华夏中证动漫游戏ETF | 1.25 | 1.26 | 1.21 | 1.21 | -2.72% | 4.19 | 4.42% |
| 2026-05-21 | sz.002993 | 奥海科技 | 62.08 | 66.22 | 61.51 | 62.02 | +0.55% | 7.64 | 5.00% |
| 2026-05-21 | sz.159872 | 鹏华中证车联网主题ETF | 0.99 | 1.01 | 0.98 | 0.98 | +0.10% | 0.11 | 19.16% |
| 2026-05-21 | sz.002995 | 天地在线 | 21.60 | 21.82 | 20.36 | 20.40 | -5.99% | 1.70 | 7.15% |
| 2026-05-21 | sz.159881 | 国泰中证有色金属ETF | 1.96 | 1.98 | 1.89 | 1.89 | -2.63% | 0.12 | 7.29% |
| 2026-05-21 | sz.159883 | 永赢中证全指医疗器械ETF | 0.47 | 0.49 | 0.47 | 0.47 | +0.43% | 2.27 | 4.77% |
| 2026-05-21 | sz.002996 | 顺博合金 | 7.25 | 7.36 | 6.94 | 6.97 | -3.60% | 0.85 | 2.85% |
| 2026-05-21 | sz.002997 | 瑞鹄模具 | 32.84 | 34.08 | 32.56 | 32.65 | -0.46% | 2.76 | 3.94% |
| 2026-05-21 | sz.002998 | 优彩资源 | 9.39 | 9.48 | 8.92 | 8.96 | -4.07% | 0.80 | 3.20% |
| 2026-05-21 | sz.159898 | 招商中证全指医疗器械ETF | 0.52 | 0.54 | 0.52 | 0.52 | +0.58% | 0.24 | 4.72% |
| 2026-05-21 | sz.002999 | 天禾股份 | 6.95 | 7.00 | 6.61 | 6.64 | -4.46% | 0.72 | 3.07% |
| 2026-05-21 | sz.159902 | 华夏中小企业100ETF | 5.09 | 5.20 | 4.99 | 5.00 | -1.71% | 0.17 | 4.55% |
| 2026-05-21 | sz.003000 | 劲仔食品 | 11.09 | 11.15 | 10.85 | 10.90 | -1.27% | 0.50 | 1.47% |
| 2026-05-21 | sz.003001 | 中岩大地 | 22.66 | 23.75 | 22.52 | 22.65 | -2.03% | 3.55 | 13.52% |
| 2026-05-21 | sz.003002 | 壶化股份 | 25.89 | 25.98 | 24.75 | 24.75 | -3.88% | 0.41 | 0.89% |
| 2026-05-21 | sz.300106 | 西部牧业 | 14.07 | 14.30 | 13.38 | 13.55 | -4.38% | 1.89 | 6.46% |
| 2026-05-21 | sz.159913 | 交银深证300价值ETF | 2.47 | 2.50 | 2.47 | 2.48 | +0.77% | 0.00 | 0.03% |
| 2026-05-21 | sz.300107 | 建新股份 | 7.35 | 7.42 | 6.96 | 6.98 | -5.80% | 1.70 | 6.83% |
| 2026-05-21 | sz.159915 | 易方达创业板ETF | 3.97 | 4.03 | 3.83 | 3.85 | -2.19% | 72.20 | 15.29% |
| 2026-05-21 | sz.159929 | 汇添富中证医药卫生ETF | 1.25 | 1.29 | 1.25 | 1.26 | +0.56% | 0.90 | 3.90% |
| 2026-05-21 | sz.003005 | 竞业达 | 16.88 | 17.12 | 16.01 | 16.05 | -5.20% | 0.76 | 3.65% |
| 2026-05-21 | sz.003008 | 开普检测 | 22.53 | 22.85 | 21.44 | 21.53 | -4.35% | 0.41 | 2.38% |
| 2026-05-21 | sz.159939 | 广发中证全指信息技术ETF | 1.20 | 1.22 | 1.15 | 1.15 | -3.11% | 1.25 | 11.77% |
| 2026-05-21 | sz.159943 | 大成深证成份ETF | 1.71 | 1.74 | 1.67 | 1.68 | -1.64% | 0.31 | 14.99% |
| 2026-05-21 | sz.003009 | 中天火箭 | 59.40 | 59.80 | 56.00 | 56.25 | -4.63% | 2.10 | 2.19% |
| 2026-05-21 | sz.159952 | 广发创业板ETF | 2.42 | 2.44 | 2.33 | 2.33 | -2.35% | 6.69 | 6.47% |
| 2026-05-21 | sz.300120 | 经纬辉开 | 7.24 | 7.54 | 7.01 | 7.02 | -2.23% | 1.41 | 3.65% |
| 2026-05-21 | sz.300121 | 阳谷华泰 | 12.94 | 13.19 | 12.11 | 12.16 | -6.17% | 2.75 | 5.04% |
| 2026-05-21 | sz.003012 | 东鹏控股 | 5.49 | 5.51 | 5.36 | 5.36 | -2.19% | 0.45 | 0.73% |
| 2026-05-21 | sz.003013 | 地铁设计 | 14.68 | 15.07 | 14.58 | 14.66 | -0.95% | 0.74 | 1.24% |
| 2026-05-21 | sz.003016 | 欣贺股份 | 7.92 | 8.04 | 7.67 | 7.71 | -2.90% | 0.30 | 0.94% |
| 2026-05-21 | sz.159974 | 富国央企创新ETF | 1.92 | 1.93 | 1.88 | 1.88 | -2.50% | 0.01 | 1.16% |
| 2026-05-21 | sz.003017 | 大洋生物 | 31.03 | 31.71 | 29.62 | 29.66 | -5.03% | 1.21 | 5.72% |
| 2026-05-21 | sz.159976 | 工银瑞信粤港澳大湾区创新100ETF | 1.35 | 1.37 | 1.33 | 1.33 | -0.89% | 0.00 | 0.08% |
| 2026-05-21 | sz.003018 | 金富科技 | 68.97 | 71.02 | 66.05 | 66.74 | -4.44% | 10.22 | 6.36% |
| 2026-05-21 | sz.159993 | 鹏华国证证券龙头ETF | 1.15 | 1.19 | 1.14 | 1.15 | +0.44% | 2.21 | 5.50% |
| 2026-05-21 | sz.159994 | 银华中证5G通信主题ETF | 1.41 | 1.41 | 1.33 | 1.34 | -3.88% | 2.21 | 7.27% |
| 2026-05-21 | sz.159995 | 华夏国证半导体芯片ETF | 2.61 | 2.66 | 2.46 | 2.48 | -2.75% | 18.58 | 6.70% |
| 2026-05-21 | sz.003020 | 立方制药 | 21.27 | 21.43 | 20.50 | 20.56 | -2.79% | 0.45 | 1.57% |
| 2026-05-21 | sz.003021 | 兆威机电 | 109.60 | 117.50 | 109.60 | 111.47 | +1.71% | 13.76 | 5.87% |
| 2026-05-21 | sz.003022 | 联泓新科 | 25.23 | 25.45 | 24.12 | 24.20 | -4.08% | 8.92 | 2.69% |
| 2026-05-21 | sz.300002 | 神州泰岳 | 9.35 | 9.50 | 9.02 | 9.02 | -3.22% | 3.76 | 2.19% |
| 2026-05-21 | sz.003023 | 彩虹集团 | 30.18 | 33.29 | 29.52 | 31.75 | +4.92% | 2.47 | 7.54% |
| 2026-05-21 | sz.003025 | 思进智能 | 15.80 | 15.96 | 14.90 | 15.03 | -5.05% | 2.01 | 5.74% |
| 2026-05-21 | sz.003026 | 中晶科技 | 51.00 | 51.59 | 45.84 | 46.05 | -9.06% | 6.94 | 14.67% |
| 2026-05-21 | sz.003027 | 同兴科技 | 23.53 | 24.27 | 22.76 | 22.81 | -2.85% | 1.19 | 4.83% |
| 2026-05-21 | sz.003028 | 振邦智能 | 28.98 | 29.25 | 27.80 | 28.05 | -2.23% | 0.66 | 3.26% |
| 2026-05-21 | sz.003029 | 吉大正元 | 21.15 | 21.34 | 20.31 | 20.32 | -3.33% | 0.69 | 1.88% |
| 2026-05-21 | sz.003030 | 祖名股份 | 26.11 | 26.64 | 25.39 | 25.59 | -2.33% | 0.96 | 4.55% |
| 2026-05-21 | sz.003031 | 中瓷电子 | 165.25 | 168.00 | 152.76 | 153.45 | -6.91% | 26.52 | 4.87% |
| 2026-05-21 | sz.300011 | 鼎汉技术 | 7.00 | 7.13 | 6.80 | 6.80 | -2.86% | 0.55 | 1.55% |
| 2026-05-21 | sz.003035 | 南网能源 | 7.26 | 7.35 | 6.92 | 6.96 | -4.00% | 3.59 | 1.33% |
| 2026-05-21 | sz.003036 | 泰坦股份 | 46.01 | 49.41 | 45.61 | 47.41 | +3.11% | 8.47 | 8.23% |
| 2026-05-21 | sz.003037 | 三和管桩 | 6.93 | 7.41 | 6.80 | 7.19 | +4.20% | 1.17 | 2.74% |
| 2026-05-21 | sz.003039 | 顺控发展 | 13.54 | 13.73 | 13.25 | 13.27 | -1.99% | 0.61 | 0.74% |
| 2026-05-21 | sz.003041 | 真爱美家 | 60.12 | 60.78 | 57.37 | 57.38 | -4.46% | 1.50 | 1.86% |
| 2026-05-21 | sz.003042 | 中农联合 | 16.47 | 16.65 | 15.59 | 15.62 | -4.76% | 0.75 | 3.78% |
| 2026-05-21 | sz.003043 | 华亚智能 | 66.54 | 66.66 | 61.91 | 62.00 | -5.78% | 4.63 | 8.58% |
| 2026-05-21 | sz.300021 | 大禹节水 | 4.33 | 4.38 | 4.20 | 4.21 | -2.55% | 0.61 | 1.62% |
| 2026-05-21 | sz.003816 | 中国广核 | 4.56 | 4.62 | 4.40 | 4.40 | -3.93% | 9.08 | 0.52% |
显示 21501 - 21600 条，共 1,452,899 条记录