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.515290 | 天弘中证银行ETF | 1.38 | 1.39 | 1.37 | 1.38 | +0.29% | 0.44 | 0.95% |
| 2026-05-21 | sh.515300 | 嘉实沪深300红利低波动ETF | 1.30 | 1.30 | 1.29 | 1.29 | -0.77% | 1.07 | 2.03% |
| 2026-05-21 | sh.515310 | 添富沪深300ETF | 1.46 | 1.47 | 1.43 | 1.43 | -1.24% | 0.33 | 9.88% |
| 2026-05-21 | sh.515320 | 华安中证电子50ETF | 1.67 | 1.71 | 1.61 | 1.61 | -2.42% | 0.22 | 16.79% |
| 2026-05-21 | sh.515330 | 天弘沪深300ETF | 1.40 | 1.42 | 1.38 | 1.38 | -1.07% | 0.19 | 0.24% |
| 2026-05-21 | sh.515350 | 民生加银沪深300ETF | 6.54 | 6.64 | 6.44 | 6.44 | -0.86% | 0.06 | 8.33% |
| 2026-05-21 | sh.515360 | 方正富邦沪深300ETF | 7.00 | 7.05 | 6.84 | 6.85 | -1.27% | 0.01 | 0.37% |
| 2026-05-21 | sh.515370 | 华夏中证光伏产业ETF | 1.07 | 1.09 | 1.04 | 1.04 | -2.71% | 0.55 | 4.31% |
| 2026-05-21 | sh.515380 | 泰康沪深300ETF | 5.66 | 5.72 | 5.54 | 5.55 | -1.26% | 0.16 | 0.43% |
| 2026-05-21 | sh.515390 | 华安沪深300ETF | 1.42 | 1.44 | 1.39 | 1.39 | -1.34% | 1.37 | 13.92% |
| 2026-05-21 | sh.515400 | 富国中证大数据产业ETF | 1.03 | 1.04 | 0.98 | 0.98 | -4.86% | 1.53 | 10.41% |
| 2026-05-21 | sh.515530 | 泰康中证500ETF | 4.75 | 4.78 | 4.60 | 4.61 | -2.04% | 0.06 | 11.31% |
| 2026-05-21 | sh.515550 | 国联中证500ETF | 1.93 | 1.94 | 1.87 | 1.91 | +0.16% | 0.02 | 7.17% |
| 2026-05-21 | sh.515560 | 建信中证全指证券公司ETF | 0.97 | 1.00 | 0.96 | 0.97 | +0.31% | 0.15 | 7.47% |
| 2026-05-21 | sh.515580 | 华泰柏瑞中证科技100ETF | 1.45 | 1.49 | 1.42 | 1.43 | -1.59% | 0.20 | 3.98% |
| 2026-05-21 | sh.515590 | 前海开源中证500等权ETF | 2.08 | 2.10 | 2.02 | 2.02 | -2.51% | 0.02 | 2.05% |
| 2026-05-21 | sh.515600 | 广发中证央企创新驱动ETF | 1.78 | 1.79 | 1.74 | 1.74 | -2.47% | 0.09 | 0.49% |
| 2026-05-21 | sh.515650 | 富国中证消费50ETF | 1.06 | 1.07 | 1.05 | 1.06 | -0.38% | 0.70 | 2.04% |
| 2026-05-21 | sh.515660 | 国联安沪深300ETF | 6.06 | 6.14 | 5.96 | 5.96 | -1.16% | 0.04 | 0.14% |
| 2026-05-21 | sh.515700 | 平安中证新能源汽车产业ETF | 2.75 | 2.81 | 2.70 | 2.71 | -1.38% | 0.70 | 3.91% |
| 2026-05-21 | sh.515710 | 华宝中证细分食品饮料产业主题ETF | 0.52 | 0.53 | 0.51 | 0.52 | -0.77% | 0.37 | 2.80% |
| 2026-05-21 | sh.515720 | 富国中证金融科技主题ETF | 0.80 | 0.84 | 0.79 | 0.80 | -0.87% | 0.25 | 7.37% |
| 2026-05-21 | sh.515730 | 永赢中证家居家电ETF | 0.97 | 0.98 | 0.95 | 0.95 | -1.14% | 0.01 | 2.99% |
| 2026-05-21 | sh.515750 | 富国中证科技50策略ETF | 2.02 | 2.07 | 1.97 | 1.97 | -1.89% | 0.20 | 2.98% |
| 2026-05-21 | sh.515760 | 华夏中证浙江国资创新发展ETF | 1.41 | 1.41 | 1.37 | 1.37 | -1.86% | 0.06 | 4.39% |
| 2026-05-21 | sh.515770 | 摩根MSCI中国A股ETF | 1.49 | 1.50 | 1.46 | 1.46 | -0.88% | 0.03 | 3.95% |
| 2026-05-21 | sh.563180 | 银华中证高股息策略ETF | 1.15 | 1.15 | 1.12 | 1.13 | -1.49% | 0.05 | 4.31% |
| 2026-05-21 | sh.563230 | 富国中证卫星产业ETF | 1.50 | 1.52 | 1.44 | 1.45 | -3.15% | 5.98 | 10.73% |
| 2026-05-21 | sh.563590 | 国寿安保中证A500红利低波动ETF | 0.97 | 0.97 | 0.96 | 0.96 | -1.54% | 0.00 | 0.49% |
| 2026-05-21 | sh.563660 | 银河中证A500ETF | 1.35 | 1.37 | 1.32 | 1.32 | -1.79% | 0.17 | 18.57% |
| 2026-05-21 | sh.563870 | 鹏华中证通用航空主题ETF | 0.84 | 0.85 | 0.82 | 0.82 | -2.27% | 0.02 | 2.12% |
| 2026-05-21 | sh.588670 | 嘉实上证科创板综合增强策略ETF | 1.93 | 1.96 | 1.83 | 1.84 | -4.47% | 0.04 | 4.60% |
| 2026-05-21 | sh.588820 | 华夏上证科创板200ETF | 2.32 | 2.33 | 2.18 | 2.19 | -4.88% | 0.47 | 11.88% |
| 2026-05-21 | sh.589030 | 易方达上证科创板芯片设计主题ETF | 1.41 | 1.42 | 1.30 | 1.31 | -4.87% | 1.63 | 37.60% |
| 2026-05-21 | sh.589050 | 兴业科创价格ETF | 1.56 | 1.57 | 1.47 | 1.47 | -4.80% | 0.08 | 9.81% |
| 2026-05-21 | sh.589100 | 国泰上证科创板芯片ETF | 2.46 | 2.48 | 2.28 | 2.29 | -5.01% | 0.96 | 12.54% |
| 2026-05-21 | sh.589150 | 平安上证科创板50成份ETF | 1.35 | 1.37 | 1.29 | 1.29 | -2.85% | 0.19 | 23.45% |
| 2026-05-21 | sh.589300 | 嘉实上证科创板综合ETF | 1.94 | 1.95 | 1.82 | 1.83 | -4.40% | 0.01 | 1.65% |
| 2026-05-21 | sh.589380 | 富国上证科创板人工智能ETF | 1.82 | 1.85 | 1.73 | 1.74 | -3.55% | 0.15 | 7.88% |
| 2026-05-21 | sh.510010 | 交银上证180公司治理ETF | 1.75 | 1.75 | 1.72 | 1.74 | +0.06% | 0.00 | 0.03% |
| 2026-05-21 | sh.510030 | 上证180价值ETF | 1.02 | 1.02 | 1.01 | 1.01 | -0.39% | 0.05 | 2.82% |
| 2026-05-21 | sh.510040 | 鹏华上证180ETF | 1.21 | 1.22 | 1.19 | 1.19 | -1.08% | 0.09 | 26.94% |
| 2026-05-21 | sh.510050 | 华夏上证50ETF | 3.04 | 3.07 | 2.99 | 2.99 | -1.16% | 29.09 | 9.50% |
| 2026-05-21 | sh.510060 | 工银上证央企ETF | 2.61 | 2.62 | 2.58 | 2.58 | -0.92% | 0.00 | 0.44% |
| 2026-05-21 | sh.510090 | 建信上证社会责任ETF | 2.53 | 2.53 | 2.48 | 2.48 | -1.20% | 0.00 | 0.05% |
| 2026-05-21 | sh.510100 | 易方达上证50ETF | 2.98 | 3.01 | 2.93 | 2.94 | -1.08% | 4.02 | 14.66% |
| 2026-05-21 | sh.510130 | 易方达上证中盘ETF | 7.70 | 7.70 | 7.41 | 7.41 | -3.53% | 0.05 | 2.18% |
| 2026-05-21 | sh.510150 | 招商上证消费80ETF | 0.50 | 0.51 | 0.50 | 0.50 | +0.81% | 0.45 | 2.89% |
| 2026-05-21 | sh.510160 | 中证南方小康产业指数ETF | 0.92 | 0.92 | 0.90 | 0.90 | -1.32% | 0.01 | 0.33% |
| 2026-05-21 | sh.510170 | 国联安上证商品ETF | 1.41 | 1.42 | 1.38 | 1.38 | -2.40% | 0.28 | 4.84% |
| 2026-05-21 | sh.510180 | 华安上证180ETF | 4.14 | 4.19 | 4.06 | 4.08 | -1.40% | 2.84 | 1.27% |
| 2026-05-21 | sh.510190 | 华安上证50ETF | 4.35 | 4.38 | 4.27 | 4.27 | -1.18% | 0.01 | 0.94% |
| 2026-05-21 | sh.510200 | 汇安上证证券ETF | 1.13 | 1.16 | 1.13 | 1.13 | +0.36% | 0.08 | 4.37% |
| 2026-05-21 | sh.510230 | 国泰上证180金融ETF | 1.25 | 1.26 | 1.24 | 1.25 | +0.16% | 1.63 | 4.53% |
| 2026-05-21 | sh.510270 | 中银上证国企100ETF | 1.49 | 1.50 | 1.47 | 1.47 | -1.21% | 0.04 | 18.53% |
| 2026-05-21 | sh.510290 | 南方上证380ETF | 2.79 | 2.83 | 2.71 | 2.72 | -2.58% | 0.02 | 1.01% |
| 2026-05-21 | sh.510300 | 华泰柏瑞沪深300ETF | 4.90 | 4.95 | 4.80 | 4.81 | -1.29% | 59.13 | 3.89% |
| 2026-05-21 | sh.510310 | 易方达沪深300ETF | 4.74 | 4.80 | 4.64 | 4.65 | -1.25% | 31.47 | 2.66% |
| 2026-05-21 | sh.510320 | 中金沪深300ETF | 1.31 | 1.33 | 1.29 | 1.29 | -1.22% | 0.24 | 3.10% |
| 2026-05-21 | sh.510330 | 华夏沪深300ETF | 5.09 | 5.16 | 5.00 | 5.01 | -1.24% | 20.76 | 2.48% |
| 2026-05-21 | sh.510350 | 工银沪深300ETF | 5.13 | 5.18 | 5.01 | 5.03 | -1.14% | 0.29 | 0.82% |
| 2026-05-21 | sh.510360 | 广发沪深300ETF | 1.86 | 1.88 | 1.82 | 1.83 | -1.24% | 0.66 | 2.39% |
| 2026-05-21 | sh.510370 | 兴业沪深300ETF | 1.08 | 1.10 | 1.06 | 1.06 | -1.57% | 0.06 | 7.04% |
| 2026-05-21 | sh.510380 | 国寿安保沪深300ETF | 1.45 | 1.47 | 1.42 | 1.42 | -1.11% | 0.02 | 0.12% |
| 2026-05-21 | sh.510500 | 南方中证500ETF | 8.80 | 8.89 | 8.48 | 8.50 | -2.80% | 46.73 | 12.16% |
| 2026-05-21 | sh.510510 | 广发中证500ETF | 2.77 | 2.81 | 2.69 | 2.69 | -2.78% | 0.85 | 3.71% |
| 2026-05-21 | sh.510530 | 工银中证500ETF | 9.58 | 9.65 | 9.22 | 9.25 | -2.53% | 0.06 | 1.34% |
| 2026-05-21 | sh.510550 | 方正富邦中证500ETF | 2.20 | 2.23 | 2.14 | 2.14 | -2.55% | 0.03 | 5.01% |
| 2026-05-21 | sh.510560 | 国寿安保中证500ETF | 2.14 | 2.16 | 2.07 | 2.07 | -2.50% | 0.03 | 2.06% |
| 2026-05-21 | sh.510570 | 兴业中证500ETF | 1.37 | 1.37 | 1.32 | 1.32 | -2.51% | 0.03 | 5.24% |
| 2026-05-21 | sh.510580 | 易方达中证500ETF | 4.50 | 4.56 | 4.36 | 4.36 | -2.76% | 1.53 | 3.61% |
| 2026-05-21 | sh.510590 | 平安中证500ETF | 9.30 | 9.35 | 8.96 | 8.97 | -2.63% | 0.06 | 0.48% |
| 2026-05-21 | sh.510600 | 申万菱信上证50ETF | 3.90 | 3.95 | 3.85 | 3.86 | -0.52% | 0.05 | 9.57% |
| 2026-05-21 | sh.510630 | 华夏消费ETF | 0.84 | 0.85 | 0.83 | 0.83 | -1.54% | 0.33 | 7.67% |
| 2026-05-21 | sh.510650 | 上证金融地产发起式ETF | 2.71 | 2.72 | 2.69 | 2.69 | 0.00% | 0.02 | 5.90% |
| 2026-05-21 | sh.510660 | 华夏医药ETF | 2.31 | 2.38 | 2.30 | 2.33 | +1.22% | 0.10 | 9.62% |
| 2026-05-21 | sh.510670 | 华夏上证180ETF | 1.01 | 1.04 | 1.00 | 1.00 | -1.28% | 0.02 | 0.80% |
| 2026-05-21 | sh.510680 | 万家上证50ETF | 3.20 | 3.24 | 3.15 | 3.16 | -1.03% | 0.06 | 9.40% |
| 2026-05-21 | sh.510710 | 博时上证50ETF | 4.30 | 4.34 | 4.23 | 4.23 | -1.08% | 0.05 | 1.15% |
| 2026-05-21 | sh.510720 | 国泰上证国有企业红利ETF | 0.99 | 0.99 | 0.97 | 0.97 | -1.62% | 2.70 | 11.33% |
| 2026-05-21 | sh.510760 | 国泰上证综合交易ETF | 1.37 | 1.38 | 1.34 | 1.34 | -1.83% | 2.49 | 10.84% |
| 2026-05-21 | sh.510770 | 申万菱信上证G60创新ETF | 1.06 | 1.07 | 1.02 | 1.03 | -2.83% | 0.02 | 10.39% |
| 2026-05-21 | sh.510800 | 建信上证50ETF | 1.40 | 1.42 | 1.38 | 1.39 | -0.79% | 0.04 | 1.35% |
| 2026-05-21 | sh.510810 | 汇添富中证上海国企ETF | 0.89 | 0.90 | 0.87 | 0.87 | -1.81% | 0.06 | 0.11% |
| 2026-05-21 | sh.510850 | 工银瑞信上证50ETF | 3.58 | 3.61 | 3.52 | 3.53 | -1.01% | 0.13 | 6.35% |
| 2026-05-21 | sh.510880 | 华泰柏瑞上证红利ETF | 3.21 | 3.21 | 3.17 | 3.17 | -1.34% | 7.35 | 3.72% |
| 2026-05-21 | sh.510950 | 广发上证50ETF | 0.99 | 1.00 | 0.97 | 0.98 | -0.91% | 0.08 | 9.02% |
| 2026-05-21 | sh.510980 | 汇添富上证综合ETF | 1.46 | 1.47 | 1.43 | 1.44 | -1.17% | 1.30 | 31.67% |
| 2026-05-21 | sh.510990 | 工银瑞信中证180ESGETF | 1.05 | 1.06 | 1.03 | 1.03 | -1.25% | 0.08 | 18.28% |
| 2026-05-21 | sh.511010 | 国泰上证5年期国债ETF | 141.28 | 141.29 | 141.18 | 141.19 | -0.06% | 2.85 | 6.51% |
| 2026-05-21 | sh.511020 | 平安5-10年期国债活跃券ETF | 117.23 | 117.23 | 117.06 | 117.09 | -0.12% | 2.32 | 27.75% |
| 2026-05-21 | sh.511030 | 平安中高等级公司债利差因子ETF | 107.81 | 107.84 | 107.78 | 107.82 | +0.00% | 21.26 | 5.49% |
| 2026-05-21 | sh.511070 | 南方上证基准做市公司债ETF | 102.14 | 102.15 | 102.10 | 102.14 | 0.00% | 96.04 | 48.28% |
| 2026-05-21 | sh.511090 | 鹏扬中债-30年期国债ETF | 116.12 | 116.21 | 115.75 | 115.91 | -0.08% | 36.98 | 13.54% |
| 2026-05-21 | sh.511110 | 易方达上证基准做市公司债ETF | 102.45 | 102.45 | 102.40 | 102.41 | +0.01% | 101.69 | 41.70% |
| 2026-05-21 | sh.511120 | 广发上证AAA科技创新公司债ETF | 101.14 | 101.19 | 101.14 | 101.17 | +0.01% | 8.97 | 9.67% |
| 2026-05-21 | sh.511150 | 永赢上证AAA科技创新公司债ETF | 101.63 | 101.65 | 101.58 | 101.64 | +0.02% | 36.76 | 36.46% |
| 2026-05-21 | sh.511160 | 国债ETF东财 | 101.72 | 101.74 | 101.72 | 101.73 | -0.00% | 0.16 | 0.56% |
| 2026-05-21 | sh.511180 | 海富通上证投资级可转债ETF | 12.96 | 13.03 | 12.82 | 12.84 | -0.84% | 28.97 | 26.89% |
| 2026-05-21 | sh.511190 | 海富通上证基准做市公司债ETF | 101.89 | 101.93 | 101.88 | 101.92 | +0.01% | 4.77 | 4.62% |
显示 26101 - 26200 条，共 1,452,899 条记录