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.562070 | 华宝沪深300增强策略ETF | 1.05 | 1.07 | 1.04 | 1.04 | -1.42% | 0.09 | 1.95% |
| 2026-05-21 | sh.562080 | 华宝沪深300自由现金流ETF | 0.64 | 0.64 | 0.63 | 0.63 | -1.87% | 0.41 | 8.33% |
| 2026-05-21 | sh.562300 | 银华中证内地低碳经济主题ETF | 0.82 | 0.82 | 0.80 | 0.80 | -1.72% | 0.00 | 0.69% |
| 2026-05-21 | sh.562320 | 银华沪深300价值ETF | 1.30 | 1.30 | 1.28 | 1.28 | -0.70% | 0.06 | 8.02% |
| 2026-05-21 | sh.562330 | 银华中证500价值ETF | 1.29 | 1.30 | 1.26 | 1.26 | -1.40% | 0.00 | 2.39% |
| 2026-05-21 | sh.562340 | 银华中证500质量成长ETF | 1.44 | 1.46 | 1.43 | 1.43 | +0.07% | 0.00 | 3.79% |
| 2026-05-21 | sh.562350 | 银华中证全指电力公用事业ETF | 1.20 | 1.23 | 1.19 | 1.20 | -1.48% | 0.33 | 26.05% |
| 2026-05-21 | sh.600123 | 兰花科创 | 6.41 | 6.46 | 6.25 | 6.27 | -2.79% | 1.81 | 1.93% |
| 2026-05-21 | sh.562360 | 银华中证机器人ETF | 1.29 | 1.33 | 1.28 | 1.28 | -0.16% | 0.42 | 11.35% |
| 2026-05-21 | sh.562380 | 银华中证国新央企科技引领ETF | 1.39 | 1.41 | 1.33 | 1.34 | -3.33% | 0.11 | 10.28% |
| 2026-05-21 | sh.562500 | 华夏中证机器人ETF | 1.20 | 1.23 | 1.18 | 1.19 | -0.50% | 18.15 | 8.84% |
| 2026-05-21 | sh.562510 | 华夏中证旅游主题ETF | 0.62 | 0.63 | 0.62 | 0.62 | 0.00% | 0.46 | 7.04% |
| 2026-05-21 | sh.562520 | 华夏中证智选1000成长创新策略ETF | 1.55 | 1.56 | 1.49 | 1.50 | -3.42% | 0.09 | 13.30% |
| 2026-05-21 | sh.562550 | 华夏中证绿色电力ETF | 1.24 | 1.27 | 1.23 | 1.24 | -1.51% | 2.52 | 14.29% |
| 2026-05-21 | sh.562560 | 华夏中证全指信息技术ETF | 2.42 | 2.55 | 2.36 | 2.37 | -2.87% | 0.04 | 7.60% |
| 2026-05-21 | sh.562570 | 华夏中证信息技术应用创新产业ETF | 1.58 | 1.60 | 1.49 | 1.50 | -4.29% | 0.38 | 6.86% |
| 2026-05-21 | sh.562580 | 华夏中证全指可选消费ETF | 1.19 | 1.21 | 1.19 | 1.19 | +0.25% | 0.04 | 10.84% |
| 2026-05-21 | sh.562590 | 华夏中证半导体材料设备主题ETF | 2.89 | 2.96 | 2.67 | 2.68 | -5.17% | 9.01 | 22.96% |
| 2026-05-21 | sh.562600 | 华夏中证全指医疗器械ETF | 0.82 | 0.85 | 0.82 | 0.82 | +0.49% | 0.40 | 9.48% |
| 2026-05-21 | sh.562660 | 华夏中证2000ETF | 2.08 | 2.09 | 2.00 | 2.00 | -3.29% | 0.54 | 10.92% |
| 2026-05-21 | sh.562800 | 嘉实中证稀有金属主题ETF | 1.09 | 1.10 | 1.05 | 1.05 | -2.50% | 5.32 | 8.29% |
| 2026-05-21 | sh.562810 | 嘉实上证综合增强策略ETF | 1.19 | 1.21 | 1.18 | 1.19 | -0.67% | 0.04 | 10.43% |
| 2026-05-21 | sh.562860 | 嘉实中证疫苗与生物技术ETF | 0.67 | 0.68 | 0.66 | 0.66 | -1.05% | 0.11 | 4.88% |
| 2026-05-21 | sh.562870 | 嘉实中证全指证券公司ETF | 0.89 | 0.92 | 0.89 | 0.89 | +0.34% | 0.11 | 2.52% |
| 2026-05-21 | sh.562880 | 嘉实中证电池主题ETF | 1.01 | 1.03 | 0.98 | 0.98 | -2.28% | 0.82 | 7.41% |
| 2026-05-21 | sh.562890 | 嘉实中证A50ETF | 1.40 | 1.43 | 1.39 | 1.39 | -1.07% | 0.09 | 2.16% |
| 2026-05-21 | sh.562910 | 易方达中证装备产业ETF | 1.00 | 1.01 | 0.97 | 0.98 | -1.91% | 0.14 | 7.06% |
| 2026-05-21 | sh.562920 | 易方达中证信息安全主题ETF | 1.09 | 1.10 | 1.03 | 1.03 | -4.90% | 0.16 | 18.93% |
| 2026-05-21 | sh.562930 | 易方达中证软件服务ETF | 0.84 | 0.86 | 0.82 | 0.82 | -2.27% | 0.65 | 6.47% |
| 2026-05-21 | sh.562960 | 易方达中证绿色电力ETF | 1.26 | 1.27 | 1.23 | 1.24 | -1.51% | 0.98 | 7.22% |
| 2026-05-21 | sh.562970 | 易方达中证光伏产业ETF | 1.30 | 1.32 | 1.25 | 1.26 | -3.00% | 0.42 | 7.00% |
| 2026-05-21 | sh.562990 | 易方达中证上海环交所碳中和ETF | 1.08 | 1.10 | 1.06 | 1.07 | -1.20% | 0.14 | 3.34% |
| 2026-05-21 | sh.563000 | 易方达MSCI中国A50互联互通ETF | 1.15 | 1.16 | 1.12 | 1.13 | -1.49% | 0.31 | 1.51% |
| 2026-05-21 | sh.563010 | 易方达中证电信主题ETF | 2.36 | 2.36 | 2.24 | 2.25 | -4.30% | 0.16 | 7.66% |
| 2026-05-21 | sh.563020 | 易方达中证红利低波动ETF | 1.17 | 1.17 | 1.16 | 1.16 | -0.43% | 2.33 | 2.31% |
| 2026-05-21 | sh.563030 | 易方达中证500增强策略ETF | 1.67 | 1.69 | 1.63 | 1.63 | -1.45% | 0.07 | 4.16% |
| 2026-05-21 | sh.563050 | 易方达中证国新央企科技引领ETF | 1.45 | 1.46 | 1.38 | 1.38 | -3.42% | 0.09 | 4.93% |
| 2026-05-21 | sh.563060 | 易方达中证国资央企50ETF | 1.12 | 1.13 | 1.10 | 1.13 | +0.62% | 0.02 | 0.78% |
| 2026-05-21 | sh.563080 | 易方达中证A50ETF | 1.41 | 1.43 | 1.39 | 1.39 | -1.07% | 0.37 | 2.31% |
| 2026-05-21 | sh.563090 | 易方达上证50增强策略ETF | 1.33 | 1.34 | 1.30 | 1.31 | -0.99% | 0.09 | 14.06% |
| 2026-05-21 | sh.563150 | 银华中证油气资源ETF | 1.41 | 1.43 | 1.39 | 1.39 | -2.24% | 0.09 | 12.83% |
| 2026-05-21 | sh.563200 | 富国中证2000ETF | 1.77 | 1.78 | 1.72 | 1.73 | -1.98% | 0.11 | 25.73% |
| 2026-05-21 | sh.563210 | 富国恒生A股专精特新企业ETF | 2.27 | 2.27 | 2.13 | 2.13 | -4.45% | 0.42 | 21.43% |
| 2026-05-21 | sh.563220 | 富国中证A500ETF | 1.36 | 1.38 | 1.32 | 1.33 | -1.56% | 4.74 | 6.08% |
| 2026-05-21 | sh.563280 | 富国MSCI中国A50互联互通增强策略ETF | 1.46 | 1.47 | 1.43 | 1.43 | -0.97% | 0.01 | 8.77% |
| 2026-05-21 | sh.563300 | 华泰柏瑞中证2000ETF | 1.65 | 1.66 | 1.58 | 1.58 | -3.53% | 5.59 | 12.76% |
| 2026-05-21 | sh.563320 | 华泰柏瑞中证通用航空主题ETF | 1.09 | 1.10 | 1.05 | 1.05 | -2.41% | 0.32 | 14.36% |
| 2026-05-21 | sh.563330 | 华泰柏瑞中证A股ETF | 4.53 | 4.62 | 4.46 | 4.47 | -1.82% | 0.61 | 44.05% |
| 2026-05-21 | sh.563350 | 华泰柏瑞中证A50ETF | 1.44 | 1.46 | 1.42 | 1.42 | -1.04% | 0.12 | 4.30% |
| 2026-05-21 | sh.563360 | 华泰柏瑞中证A500ETF | 1.38 | 1.40 | 1.35 | 1.35 | -1.68% | 47.68 | 15.46% |
| 2026-05-21 | sh.563380 | 华泰柏瑞中证全指航空航天ETF | 1.15 | 1.17 | 1.12 | 1.12 | -2.60% | 1.05 | 10.97% |
| 2026-05-21 | sh.600158 | 中体产业 | 11.74 | 12.07 | 11.34 | 11.41 | -3.71% | 12.47 | 11.20% |
| 2026-05-21 | sh.563390 | 华泰柏瑞中证全指自由现金流ETF | 1.30 | 1.31 | 1.27 | 1.28 | -1.69% | 0.54 | 1.57% |
| 2026-05-21 | sh.563500 | 华宝中证A500ETF | 0.68 | 0.69 | 0.67 | 0.67 | -1.62% | 0.13 | 3.32% |
| 2026-05-21 | sh.563510 | 易方达中证A500红利低波动ETF | 0.98 | 0.98 | 0.97 | 0.97 | -0.81% | 0.10 | 3.72% |
| 2026-05-21 | sh.563530 | 易方达中证卫星产业ETF | 1.50 | 1.51 | 1.44 | 1.44 | -3.09% | 2.39 | 11.22% |
| 2026-05-21 | sh.563550 | 摩根中证A500增强策略ETF | 1.35 | 1.36 | 1.31 | 1.31 | -1.72% | 0.19 | 20.45% |
| 2026-05-21 | sh.563570 | 兴业中证金融科技ETF | 0.86 | 0.90 | 0.84 | 0.85 | -0.93% | 0.16 | 17.66% |
| 2026-05-21 | sh.600136 | ST明诚 | 1.68 | 1.71 | 1.66 | 1.67 | -1.18% | 0.22 | 0.68% |
| 2026-05-21 | sh.563580 | 万家中证800自由现金流ETF | 1.19 | 1.20 | 1.17 | 1.17 | -1.85% | 0.09 | 2.14% |
| 2026-05-21 | sh.563600 | 易方达中证A500增强策略ETF | 1.13 | 1.14 | 1.10 | 1.10 | -1.69% | 0.05 | 10.26% |
| 2026-05-21 | sh.563620 | 兴业中证全指自由现金流ETF | 1.15 | 1.16 | 1.13 | 1.13 | -1.74% | 0.04 | 5.33% |
| 2026-05-21 | sh.563630 | 国联安中证A500增强ETF | 1.35 | 1.36 | 1.31 | 1.31 | -2.08% | 0.02 | 4.36% |
| 2026-05-21 | sh.563650 | 兴业中证A500ETF | 1.38 | 1.39 | 1.34 | 1.34 | -2.05% | 0.16 | 11.17% |
| 2026-05-21 | sh.563670 | 鹏华中证金融科技主题ETF | 0.78 | 0.82 | 0.77 | 0.77 | -0.90% | 0.06 | 3.71% |
| 2026-05-21 | sh.563680 | 汇添富中证800自由现金流ETF | 1.28 | 1.28 | 1.25 | 1.25 | -2.18% | 0.03 | 1.83% |
| 2026-05-21 | sh.563690 | 永赢中证红利低波ETF | 1.01 | 1.01 | 1.00 | 1.00 | -0.50% | 0.04 | 7.76% |
| 2026-05-21 | sh.563700 | 易方达中证红利价值ETF | 1.06 | 1.06 | 1.05 | 1.05 | -0.66% | 0.07 | 1.74% |
| 2026-05-21 | sh.563750 | 汇添富中证500ETF | 1.20 | 1.21 | 1.16 | 1.16 | -2.51% | 0.37 | 8.57% |
| 2026-05-21 | sh.563760 | 中银中证全指自由现金流ETF | 1.26 | 1.26 | 1.23 | 1.23 | -1.99% | 1.11 | 9.63% |
| 2026-05-21 | sh.563770 | 招商中证全指自由现金流ETF | 1.27 | 1.28 | 1.25 | 1.25 | -1.81% | 0.11 | 28.70% |
| 2026-05-21 | sh.563780 | 方正富邦中证全指自由现金流ETF | 1.28 | 1.30 | 1.26 | 1.26 | -1.94% | 0.19 | 3.84% |
| 2026-05-21 | sh.563790 | 鹏华中证卫星产业ETF | 1.13 | 1.14 | 1.09 | 1.09 | -2.94% | 0.96 | 8.76% |
| 2026-05-21 | sh.563800 | 广发中证A500ETF | 1.30 | 1.32 | 1.27 | 1.27 | -1.85% | 4.02 | 4.16% |
| 2026-05-21 | sh.563830 | 博时中证全指自由现金流ETF | 1.25 | 1.26 | 1.23 | 1.23 | -1.91% | 0.04 | 1.96% |
| 2026-05-21 | sh.563850 | 广发中证全指食品ETF | 0.98 | 0.99 | 0.96 | 0.97 | -1.73% | 0.05 | 8.24% |
| 2026-05-21 | sh.563860 | 海富通中证A500ETF | 1.38 | 1.39 | 1.34 | 1.35 | -1.61% | 0.31 | 11.76% |
| 2026-05-21 | sh.563880 | 汇添富中证A500ETF | 1.34 | 1.36 | 1.31 | 1.32 | -1.72% | 0.86 | 6.25% |
| 2026-05-21 | sh.563890 | 创金合信中证国有企业红利ETF | 1.04 | 1.04 | 1.03 | 1.03 | -1.44% | 0.00 | 1.27% |
| 2026-05-21 | sh.563900 | 摩根沪深300自由现金流ETF | 1.21 | 1.22 | 1.19 | 1.19 | -2.06% | 0.37 | 5.66% |
| 2026-05-21 | sh.563930 | 招商上证综合增强策略ETF | 1.04 | 1.06 | 1.03 | 1.04 | -0.38% | 0.05 | 14.43% |
| 2026-05-21 | sh.600162 | 香江控股 | 1.81 | 1.82 | 1.73 | 1.74 | -4.40% | 0.88 | 1.52% |
| 2026-05-21 | sh.600163 | 中闽能源 | 6.46 | 6.66 | 6.33 | 6.35 | -2.76% | 3.44 | 2.78% |
| 2026-05-21 | sh.563960 | 兴全沪深300质量ETF | 0.98 | 0.98 | 0.97 | 0.97 | -0.10% | 0.04 | 1.74% |
| 2026-05-21 | sh.563980 | 鑫元中证800红利低波动ETF | 0.98 | 0.98 | 0.97 | 0.97 | -1.12% | 0.03 | 1.37% |
| 2026-05-21 | sh.563990 | 富国中证800自由现金流ETF | 1.31 | 1.32 | 1.28 | 1.28 | -1.83% | 0.17 | 2.57% |
| 2026-05-21 | sh.588000 | 华夏上证科创板50成份ETF | 1.97 | 1.99 | 1.85 | 1.86 | -3.68% | 84.76 | 12.47% |
| 2026-05-21 | sh.588010 | 博时上证科创板新材料ETF | 1.20 | 1.20 | 1.12 | 1.12 | -5.33% | 0.55 | 22.79% |
| 2026-05-21 | sh.588020 | 易方达上证科创板成长ETF | 2.82 | 2.86 | 2.64 | 2.66 | -4.97% | 2.60 | 22.14% |
| 2026-05-21 | sh.588030 | 博时上证科创板100ETF | 1.90 | 1.91 | 1.78 | 1.79 | -5.08% | 3.42 | 5.76% |
| 2026-05-21 | sh.588040 | 鹏华科创板50ETF | 1.89 | 1.92 | 1.79 | 1.80 | -3.27% | 0.21 | 19.26% |
| 2026-05-21 | sh.588050 | 工银瑞信上证科创板50成份ETF | 1.91 | 1.94 | 1.80 | 1.81 | -3.67% | 7.49 | 7.74% |
| 2026-05-21 | sh.588060 | 广发上证科创板50成份ETF | 1.19 | 1.20 | 1.12 | 1.12 | -3.86% | 6.81 | 9.82% |
| 2026-05-21 | sh.588070 | 万家上证科创板成长ETF | 2.42 | 2.45 | 2.27 | 2.29 | -4.83% | 0.09 | 13.63% |
| 2026-05-21 | sh.588080 | 易方达上证科创板50ETF | 1.90 | 1.93 | 1.80 | 1.80 | -3.53% | 27.79 | 7.21% |
| 2026-05-21 | sh.588090 | 华泰柏瑞上证科创板50成份ETF | 1.91 | 1.95 | 1.81 | 1.82 | -3.61% | 3.90 | 9.04% |
| 2026-05-21 | sh.588100 | 嘉实上证科创板新一代信息技术ETF | 2.87 | 2.90 | 2.69 | 2.70 | -4.30% | 0.45 | 22.88% |
| 2026-05-21 | sh.588110 | 广发上证科创板成长ETF | 2.74 | 2.77 | 2.58 | 2.59 | -5.27% | 0.43 | 10.53% |
| 2026-05-21 | sh.588120 | 国泰上证科创板100ETF | 1.91 | 1.92 | 1.80 | 1.80 | -5.31% | 1.51 | 14.41% |
| 2026-05-21 | sh.588130 | 华夏上证科创板生物医药ETF | 1.04 | 1.10 | 1.04 | 1.06 | +1.82% | 0.29 | 34.98% |
显示 25601 - 25700 条，共 1,452,899 条记录