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.159783 | 华夏中证科创创业50ETF | 1.26 | 1.27 | 1.20 | 1.21 | -2.74% | 2.88 | 5.33% |
| 2026-05-21 | sz.002977 | *ST天箭 | 29.30 | 29.32 | 27.83 | 27.83 | -4.98% | 0.71 | 3.74% |
| 2026-05-21 | sz.159788 | 易方达中证港股通中国100ETF | 1.24 | 1.25 | 1.23 | 1.23 | -1.05% | 0.11 | 7.71% |
| 2026-05-21 | sz.159793 | 平安中证沪港深线上消费主题ETF | 0.89 | 0.90 | 0.87 | 0.87 | -2.91% | 0.01 | 3.95% |
| 2026-05-21 | sz.002980 | 华盛昌 | 112.81 | 114.91 | 100.00 | 105.80 | -4.70% | 18.17 | 16.47% |
| 2026-05-21 | sz.002981 | 朝阳科技 | 24.86 | 26.13 | 24.86 | 25.48 | +2.54% | 1.28 | 4.19% |
| 2026-05-21 | sz.159801 | 广发国证半导体芯片ETF | 1.29 | 1.32 | 1.22 | 1.22 | -3.09% | 4.38 | 9.18% |
| 2026-05-21 | sz.159804 | 国寿安保创精选88ETF | 1.82 | 1.83 | 1.78 | 1.82 | +0.94% | 0.00 | 0.16% |
| 2026-05-21 | sz.159805 | 鹏华中证传媒ETF | 1.36 | 1.38 | 1.32 | 1.32 | -2.65% | 0.51 | 12.27% |
| 2026-05-21 | sz.002982 | 湘佳股份 | 13.77 | 13.90 | 13.31 | 13.43 | -1.90% | 0.50 | 2.80% |
| 2026-05-21 | sz.002984 | 森麒麟 | 15.50 | 15.94 | 15.45 | 15.60 | +1.36% | 2.31 | 2.06% |
| 2026-05-21 | sz.159820 | 天弘中证500ETF | 1.49 | 1.50 | 1.44 | 1.44 | -2.44% | 0.19 | 1.00% |
| 2026-05-21 | sz.159822 | 银华工银南方东英标普中国新经济行业ETF(QDII) | 0.64 | 0.64 | 0.63 | 0.63 | -1.26% | 0.09 | 4.54% |
| 2026-05-21 | sz.159243 | 招商创业板人工智能ETF | 1.38 | 1.40 | 1.31 | 1.31 | -4.57% | 0.89 | 36.65% |
| 2026-05-21 | sz.002893 | 京能热力 | 11.88 | 12.05 | 11.40 | 11.43 | -4.27% | 4.04 | 17.00% |
| 2026-05-21 | sz.002895 | 川恒股份 | 32.98 | 33.33 | 32.30 | 32.31 | -1.43% | 2.27 | 1.16% |
| 2026-05-21 | sz.159261 | 鹏华创业板新能源ETF | 1.84 | 1.87 | 1.78 | 1.79 | -2.56% | 0.18 | 15.52% |
| 2026-05-21 | sz.002896 | 中大力德 | 77.01 | 82.87 | 77.01 | 79.93 | +4.17% | 15.10 | 9.58% |
| 2026-05-21 | sz.159266 | 永赢中证港股通央企红利ETF | 1.00 | 1.01 | 1.00 | 1.00 | -0.50% | 0.11 | 2.61% |
| 2026-05-21 | sz.002897 | 意华股份 | 71.13 | 72.08 | 65.30 | 65.56 | -7.45% | 11.54 | 9.14% |
| 2026-05-21 | sz.159272 | 富国国证机器人产业ETF | 1.01 | 1.05 | 1.00 | 1.02 | +1.29% | 3.70 | 16.24% |
| 2026-05-21 | sz.159276 | 汇添富国证自由现金流ETF | 1.18 | 1.18 | 1.15 | 1.15 | -2.04% | 0.09 | 1.74% |
| 2026-05-21 | sz.002898 | *ST赛隆 | 8.30 | 8.30 | 8.30 | 8.30 | 0.00% | 0.00 | 0.00% |
| 2026-05-21 | sz.002899 | 英派斯 | 31.19 | 31.69 | 30.18 | 30.21 | -3.24% | 0.90 | 1.96% |
| 2026-05-21 | sz.159281 | 天弘中证港股通央企红利ETF | 0.98 | 0.99 | 0.98 | 0.98 | -0.41% | 0.44 | 11.36% |
| 2026-05-21 | sz.159287 | 博时创业板综合ETF | 1.29 | 1.31 | 1.25 | 1.25 | -3.09% | 0.07 | 4.80% |
| 2026-05-21 | sz.159288 | 银华创业板综ETF | 1.18 | 1.19 | 1.13 | 1.13 | -3.08% | 0.05 | 3.45% |
| 2026-05-21 | sz.002900 | 哈三联 | 11.27 | 11.29 | 10.70 | 10.74 | -4.11% | 0.38 | 2.14% |
| 2026-05-21 | sz.002901 | 大博医疗 | 40.85 | 42.22 | 40.56 | 41.52 | +2.06% | 1.23 | 1.02% |
| 2026-05-21 | sz.159290 | 创业板综指增强ETF东财 | 1.37 | 1.39 | 1.33 | 1.33 | -2.42% | 0.09 | 12.51% |
| 2026-05-21 | sz.159291 | 招商创业板综合增强策略ETF | 1.33 | 1.35 | 1.28 | 1.28 | -3.10% | 0.00 | 1.23% |
| 2026-05-21 | sz.159293 | 建信创业板综合增强策略ETF | 1.19 | 1.21 | 1.15 | 1.15 | -2.94% | 0.09 | 27.02% |
| 2026-05-21 | sz.159297 | 南方国证港股通创新药ETF | 0.71 | 0.73 | 0.71 | 0.72 | +1.70% | 1.37 | 6.46% |
| 2026-05-21 | sz.002903 | 宇环数控 | 47.19 | 47.70 | 44.00 | 44.55 | -5.57% | 4.00 | 8.14% |
| 2026-05-21 | sz.159302 | 银华中证港股高股息ETF | 1.34 | 1.34 | 1.33 | 1.33 | -0.45% | 0.08 | 8.07% |
| 2026-05-21 | sz.159311 | 易方达中证数字经济主题ETF | 1.62 | 1.67 | 1.56 | 1.57 | -2.24% | 0.09 | 13.69% |
| 2026-05-21 | sz.159315 | 工银瑞信中证沪深港黄金产业股票ETF | 1.61 | 1.63 | 1.56 | 1.56 | -2.01% | 0.16 | 4.98% |
| 2026-05-21 | sz.002906 | 华阳集团 | 30.61 | 32.30 | 30.58 | 31.50 | +3.52% | 6.29 | 3.76% |
| 2026-05-21 | sz.002907 | 华森制药 | 12.80 | 12.93 | 12.52 | 12.55 | -2.03% | 0.24 | 0.56% |
| 2026-05-21 | sz.002908 | 德生科技 | 8.20 | 8.33 | 7.94 | 7.94 | -2.93% | 0.49 | 1.86% |
| 2026-05-21 | sz.159327 | 万家中证半导体材料设备主题ETF | 3.26 | 3.35 | 3.02 | 3.03 | -5.35% | 3.83 | 26.49% |
| 2026-05-21 | sz.159330 | 沪深300ETF基金 | 1.50 | 1.53 | 1.48 | 1.48 | -1.20% | 0.35 | 7.49% |
| 2026-05-21 | sz.002909 | 集泰股份 | 6.73 | 6.86 | 6.38 | 6.39 | -6.85% | 2.30 | 9.11% |
| 2026-05-21 | sz.159335 | 融通中证诚通央企科技创新ETF | 1.62 | 1.64 | 1.58 | 1.58 | -2.59% | 0.06 | 5.74% |
| 2026-05-21 | sz.159998 | 天弘中证计算机主题ETF | 1.12 | 1.13 | 1.06 | 1.07 | -3.61% | 1.44 | 6.97% |
| 2026-05-21 | sz.002910 | 庄园牧场 | 10.90 | 11.04 | 10.30 | 10.35 | -4.87% | 0.54 | 2.95% |
| 2026-05-21 | sz.002911 | 佛燃能源 | 12.18 | 12.18 | 11.76 | 11.78 | -3.68% | 1.00 | 0.66% |
| 2026-05-21 | sz.159355 | 华宝中证800红利低波动ETF | 1.05 | 1.05 | 1.03 | 1.03 | -0.86% | 0.02 | 1.39% |
| 2026-05-21 | sz.002912 | 中新赛克 | 24.61 | 25.08 | 23.45 | 23.58 | -3.04% | 1.13 | 2.87% |
| 2026-05-21 | sz.002913 | 奥士康 | 54.20 | 56.57 | 52.31 | 52.53 | -2.47% | 5.05 | 3.07% |
| 2026-05-21 | sz.300004 | 南风股份 | 16.86 | 16.86 | 15.20 | 15.36 | -8.35% | 6.69 | 8.69% |
| 2026-05-21 | sz.159371 | 富国创业板50ETF | 1.98 | 2.02 | 1.92 | 1.93 | -1.78% | 0.14 | 4.23% |
| 2026-05-21 | sz.159375 | 国泰创业板50ETF | 2.10 | 2.15 | 2.05 | 2.06 | -1.95% | 0.14 | 6.51% |
| 2026-05-21 | sz.159376 | 浦银安盛中证A500ETF | 1.42 | 1.44 | 1.39 | 1.39 | -1.91% | 0.09 | 9.57% |
| 2026-05-21 | sz.002917 | 金奥博 | 13.90 | 14.50 | 13.82 | 14.06 | +1.74% | 2.61 | 7.01% |
| 2026-05-21 | sz.002918 | 蒙娜丽莎 | 14.15 | 15.50 | 13.96 | 14.01 | -7.16% | 7.82 | 25.04% |
| 2026-05-21 | sz.002919 | 名臣健康 | 25.80 | 26.16 | 25.09 | 25.46 | -2.08% | 1.89 | 2.79% |
| 2026-05-21 | sz.159388 | 国泰创业板人工智能ETF | 1.12 | 1.13 | 1.06 | 1.06 | -4.32% | 1.82 | 17.47% |
| 2026-05-21 | sz.002920 | 德赛西威 | 96.48 | 106.12 | 96.48 | 106.12 | +10.00% | 33.34 | 5.35% |
| 2026-05-21 | sz.159390 | 国联中证A50ETF | 1.28 | 1.29 | 1.25 | 1.25 | -1.10% | 0.16 | 8.62% |
| 2026-05-21 | sz.002921 | 联诚精密 | 29.49 | 30.64 | 28.44 | 28.57 | -3.25% | 1.66 | 4.38% |
| 2026-05-21 | sz.159397 | 广发深证基准做市信用债ETF | 102.54 | 102.55 | 102.50 | 102.55 | +0.01% | 6.38 | 5.15% |
| 2026-05-21 | sz.159500 | 富国中证500ETF | 1.28 | 1.29 | 1.24 | 1.25 | -1.97% | 0.29 | 16.23% |
| 2026-05-21 | sz.159501 | 嘉实纳斯达克100ETF(QDII) | 1.95 | 1.96 | 1.93 | 1.95 | +1.35% | 2.25 | 1.84% |
| 2026-05-21 | sz.159505 | 博时国证2000ETF | 1.82 | 1.83 | 1.74 | 1.74 | -4.24% | 0.05 | 20.32% |
| 2026-05-21 | sz.159506 | 富国恒生港股通创新药及医疗保健ETF | 1.21 | 1.24 | 1.21 | 1.22 | +1.59% | 3.80 | 14.01% |
| 2026-05-21 | sz.159508 | 华安国证生物医药ETF | 0.75 | 0.77 | 0.75 | 0.76 | +1.20% | 0.05 | 8.99% |
| 2026-05-21 | sz.002927 | 泰永长征 | 22.23 | 23.09 | 21.50 | 21.56 | -3.79% | 4.22 | 8.53% |
| 2026-05-21 | sz.159525 | 富国中证红利低波动ETF | 1.09 | 1.09 | 1.08 | 1.08 | -0.46% | 0.11 | 2.42% |
| 2026-05-21 | sz.002928 | 华夏航空 | 7.57 | 7.61 | 7.34 | 7.37 | +0.96% | 2.97 | 3.11% |
| 2026-05-21 | sz.159529 | 景顺长城标普消费精选ETF(QDII) | 1.31 | 1.31 | 1.30 | 1.31 | +0.62% | 0.38 | 3.53% |
| 2026-05-21 | sz.159530 | 易方达国证机器人产业ETF | 1.69 | 1.76 | 1.68 | 1.71 | +1.49% | 18.92 | 11.58% |
| 2026-05-21 | sz.159531 | 南方中证2000ETF | 1.65 | 1.66 | 1.58 | 1.58 | -3.36% | 1.84 | 21.77% |
| 2026-05-21 | sz.002929 | 润建股份 | 87.52 | 89.21 | 80.38 | 80.84 | -8.14% | 36.34 | 20.14% |
| 2026-05-21 | sz.159537 | 国泰国证信息技术创新主题ETF | 2.10 | 2.13 | 1.98 | 1.99 | -3.82% | 0.13 | 10.76% |
| 2026-05-21 | sz.002930 | 宏川智慧 | 14.92 | 15.04 | 13.85 | 13.93 | -7.69% | 2.17 | 3.47% |
| 2026-05-21 | sz.159540 | 易方达国证信息技术创新主题ETF | 2.21 | 2.25 | 2.09 | 2.10 | -3.94% | 0.49 | 20.80% |
| 2026-05-21 | sz.159542 | 大成中证工程机械ETF | 1.54 | 1.57 | 1.52 | 1.52 | -0.65% | 0.06 | 16.63% |
| 2026-05-21 | sz.002932 | *ST明德 | 16.58 | 16.69 | 16.28 | 16.33 | -1.39% | 0.43 | 1.67% |
| 2026-05-21 | sz.002933 | 新兴装备 | 30.37 | 30.88 | 29.68 | 29.70 | -2.21% | 0.76 | 2.15% |
| 2026-05-21 | sz.002935 | 天奥电子 | 21.41 | 22.00 | 20.45 | 20.47 | -4.21% | 2.38 | 2.70% |
| 2026-05-21 | sz.002936 | 郑州银行 | 1.78 | 1.79 | 1.77 | 1.77 | 0.00% | 0.79 | 0.63% |
| 2026-05-21 | sz.159561 | 嘉实德国DAXETF(QDII) | 1.31 | 1.31 | 1.30 | 1.30 | +0.77% | 1.75 | 8.45% |
| 2026-05-21 | sz.159565 | 易方达中证汽车零部件主题ETF | 1.63 | 1.69 | 1.63 | 1.67 | +2.89% | 0.49 | 18.18% |
| 2026-05-21 | sz.002937 | 兴瑞科技 | 36.14 | 37.50 | 33.10 | 33.55 | -6.73% | 5.97 | 5.69% |
| 2026-05-21 | sz.159568 | 博时港股通互联网ETF | 1.29 | 1.30 | 1.25 | 1.25 | -2.87% | 0.72 | 15.08% |
| 2026-05-21 | sz.002806 | 华锋股份 | 14.88 | 16.06 | 14.88 | 15.26 | +2.07% | 2.98 | 11.13% |
| 2026-05-21 | sz.159511 | 南方中证通信服务ETF | 2.56 | 2.59 | 2.42 | 2.43 | -4.68% | 0.41 | 13.42% |
| 2026-05-21 | sz.002807 | 江阴银行 | 4.45 | 4.47 | 4.43 | 4.44 | -0.22% | 0.79 | 0.73% |
| 2026-05-21 | sz.002809 | 红墙股份 | 10.58 | 10.61 | 9.34 | 9.34 | -10.02% | 3.01 | 18.09% |
| 2026-05-21 | sz.002810 | 山东赫达 | 26.28 | 27.31 | 25.78 | 25.92 | -1.37% | 2.89 | 3.36% |
| 2026-05-21 | sz.002811 | 郑中设计 | 12.81 | 13.20 | 12.44 | 12.50 | -3.40% | 1.10 | 3.04% |
| 2026-05-21 | sz.002813 | 路畅科技 | 24.49 | 26.53 | 24.40 | 25.06 | +2.37% | 1.31 | 4.24% |
| 2026-05-21 | sz.002815 | 崇达技术 | 15.60 | 16.18 | 14.99 | 15.01 | -3.10% | 7.84 | 6.43% |
| 2026-05-21 | sz.002816 | *ST和科 | 26.00 | 26.41 | 25.00 | 25.30 | -2.80% | 0.77 | 2.97% |
| 2026-05-21 | sz.159559 | 景顺长城国证机器人产业ETF | 1.51 | 1.58 | 1.51 | 1.53 | +1.53% | 3.09 | 11.94% |
| 2026-05-21 | sz.002817 | 黄山胶囊 | 7.84 | 7.95 | 7.45 | 7.50 | -4.34% | 0.47 | 2.10% |
| 2026-05-21 | sz.002818 | 富森美 | 11.25 | 11.36 | 11.11 | 11.14 | -0.98% | 0.56 | 1.67% |
| 2026-05-21 | sz.003003 | 天元股份 | 13.50 | 13.65 | 12.86 | 12.92 | -4.15% | 0.57 | 3.65% |
| 2026-05-21 | sz.003004 | 声迅股份 | 47.14 | 49.64 | 45.97 | 49.64 | +9.99% | 1.61 | 4.83% |
显示 21701 - 21800 条，共 1,452,899 条记录