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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-20 | sz.159856 | 工银瑞信中证沪港深互联网ETF | 0.65 | 0.65 | 0.64 | 0.65 | -1.67% | 0.03 | 1.16% |
| 2026-05-20 | sz.159857 | 天弘中证光伏产业ETF | 0.94 | 0.96 | 0.94 | 0.96 | +1.05% | 1.28 | 5.36% |
| 2026-05-20 | sz.159858 | 南方中证创新药产业ETF | 0.63 | 0.63 | 0.62 | 0.63 | -0.16% | 0.07 | 1.58% |
| 2026-05-20 | sz.300142 | 沃森生物 | 14.14 | 14.65 | 13.99 | 14.02 | -1.20% | 13.22 | 5.88% |
| 2026-05-20 | sz.159859 | 天弘国证生物医药ETF | 0.36 | 0.36 | 0.36 | 0.36 | -0.55% | 0.96 | 2.38% |
| 2026-05-20 | sz.159861 | 国泰中证环保产业50ETF | 1.27 | 1.29 | 1.26 | 1.28 | +1.02% | 0.03 | 2.22% |
| 2026-05-20 | sz.159862 | 银华中证细分食品饮料产业主题ETF | 0.57 | 0.57 | 0.57 | 0.57 | 0.00% | 0.05 | 2.37% |
| 2026-05-20 | sz.159863 | 鹏华中证光伏产业ETF | 0.74 | 0.75 | 0.73 | 0.75 | +0.81% | 0.09 | 3.83% |
| 2026-05-20 | sz.159864 | 国泰中证光伏产业ETF | 0.73 | 0.74 | 0.72 | 0.74 | +0.96% | 0.36 | 6.46% |
| 2026-05-20 | sz.159865 | 国泰中证畜牧养殖ETF | 0.58 | 0.58 | 0.57 | 0.57 | -1.38% | 1.67 | 2.58% |
| 2026-05-20 | sz.159866 | 工银瑞信大和日经225ETF(QDII) | 1.51 | 1.51 | 1.50 | 1.51 | -1.11% | 1.06 | 9.76% |
| 2026-05-20 | sz.159870 | 鹏华中证细分化工产业ETF | 0.87 | 0.89 | 0.86 | 0.88 | +1.50% | 10.48 | 4.76% |
| 2026-05-20 | sz.159871 | 银华中证有色金属ETF | 0.99 | 1.02 | 0.98 | 1.01 | +0.30% | 0.51 | 3.94% |
| 2026-05-20 | sz.159873 | 天弘中证全指医疗保健设备与服务ETF | 0.56 | 0.57 | 0.55 | 0.56 | -1.59% | 0.17 | 6.14% |
| 2026-05-20 | sz.159875 | 嘉实中证新能源ETF | 0.75 | 0.77 | 0.75 | 0.76 | +1.06% | 1.41 | 9.20% |
| 2026-05-20 | sz.159876 | 华宝有色金属ETF | 1.02 | 1.05 | 1.01 | 1.04 | +0.29% | 1.03 | 5.98% |
| 2026-05-20 | sz.159877 | 南方中证全指医疗保健设备与服务ETF | 0.56 | 0.56 | 0.55 | 0.55 | -1.26% | 0.03 | 2.63% |
| 2026-05-20 | sz.159880 | 鹏华国证有色金属行业ETF | 1.98 | 2.02 | 1.96 | 2.02 | +0.40% | 0.43 | 2.79% |
| 2026-05-20 | sz.159885 | 鹏华中证内地低碳经济主题ETF | 0.86 | 0.87 | 0.85 | 0.86 | +0.58% | 0.01 | 0.62% |
| 2026-05-20 | sz.159886 | 富国中证细分机械设备产业主题ETF | 1.11 | 1.12 | 1.10 | 1.12 | +0.81% | 0.03 | 4.03% |
| 2026-05-20 | sz.159887 | 富国中证800银行ETF | 1.26 | 1.26 | 1.25 | 1.25 | -0.79% | 0.61 | 6.00% |
| 2026-05-20 | sz.159888 | 华夏中证智能汽车主题ETF | 1.26 | 1.26 | 1.23 | 1.24 | -1.43% | 0.32 | 34.85% |
| 2026-05-20 | sz.159889 | 国泰中证智能汽车主题ETF | 1.07 | 1.07 | 1.06 | 1.07 | -1.84% | 0.03 | 9.26% |
| 2026-05-20 | sz.159890 | 招商中证云计算ETF | 1.94 | 1.96 | 1.91 | 1.92 | -1.74% | 0.35 | 6.85% |
| 2026-05-20 | sz.159891 | 建信中证全指医疗保健设备与服务ETF | 0.42 | 0.42 | 0.41 | 0.41 | -1.43% | 0.05 | 3.87% |
| 2026-05-20 | sz.159892 | 华夏恒生生物科技ETF(QDII) | 0.70 | 0.70 | 0.69 | 0.70 | -0.71% | 4.45 | 8.37% |
| 2026-05-20 | sz.159895 | 易方达中证物联网主题ETF | 1.54 | 1.57 | 1.54 | 1.56 | +0.90% | 0.04 | 3.69% |
| 2026-05-20 | sz.159896 | 南方中证物联网主题ETF | 1.43 | 1.46 | 1.43 | 1.45 | +1.19% | 0.05 | 8.57% |
| 2026-05-20 | sz.159898 | 招商中证全指医疗器械ETF | 0.52 | 0.52 | 0.51 | 0.52 | -1.34% | 0.15 | 2.94% |
| 2026-05-20 | sz.159899 | 招商中证全指软件ETF | 0.86 | 0.86 | 0.84 | 0.84 | -2.09% | 0.28 | 4.05% |
| 2026-05-20 | sz.159901 | 易方达深证100ETF | 3.89 | 3.93 | 3.87 | 3.91 | +0.08% | 5.59 | 10.28% |
| 2026-05-20 | sz.159903 | 南方深证成份ETF | 1.88 | 1.89 | 1.87 | 1.89 | -0.32% | 0.28 | 5.31% |
| 2026-05-20 | sz.159905 | 工银深证红利ETF | 1.76 | 1.76 | 1.74 | 1.76 | -0.11% | 0.56 | 3.03% |
| 2026-05-20 | sz.159906 | 大成深证成长40ETF | 1.88 | 1.94 | 1.88 | 1.93 | +1.79% | 0.12 | 5.00% |
| 2026-05-20 | sz.159907 | 广发国证2000ETF | 1.21 | 1.21 | 1.19 | 1.21 | -0.33% | 0.16 | 7.55% |
| 2026-05-20 | sz.159908 | 博时创业板ETF | 3.62 | 3.68 | 3.39 | 3.65 | +0.36% | 0.40 | 3.72% |
| 2026-05-20 | sz.300274 | 阳光电源 | 158.34 | 170.89 | 156.10 | 167.20 | +6.24% | 192.99 | 7.40% |
| 2026-05-20 | sz.159909 | 招商深证TMT50ETF | 1.38 | 1.40 | 1.37 | 1.39 | +0.36% | 0.12 | 1.80% |
| 2026-05-20 | sz.159910 | 嘉实深证基本面120ETF | 2.46 | 2.46 | 2.42 | 2.44 | -0.61% | 0.24 | 10.12% |
| 2026-05-20 | sz.159912 | 汇添富深证300ETF | 2.12 | 2.12 | 2.10 | 2.12 | +0.43% | 0.02 | 1.66% |
| 2026-05-20 | sz.159916 | 建信深证基本面60ETF | 5.15 | 5.16 | 5.10 | 5.15 | -0.68% | 0.01 | 0.31% |
| 2026-05-20 | sz.159918 | 嘉实中创400ETF | 2.93 | 2.93 | 2.86 | 2.90 | -0.03% | 0.02 | 2.50% |
| 2026-05-20 | sz.300151 | 昌红科技 | 20.51 | 21.48 | 20.36 | 21.33 | +4.46% | 6.46 | 8.35% |
| 2026-05-20 | sz.159919 | 嘉实沪深300ETF | 5.04 | 5.09 | 5.04 | 5.08 | 0.00% | 22.30 | 2.95% |
| 2026-05-20 | sz.159920 | 华夏恒生ETF(QDII) | 1.51 | 1.52 | 1.51 | 1.51 | -0.59% | 3.26 | 3.07% |
| 2026-05-20 | sz.159922 | 嘉实中证500ETF | 3.44 | 3.48 | 3.43 | 3.48 | +0.49% | 5.79 | 7.24% |
| 2026-05-20 | sz.159923 | 大成中证A100ETF | 2.27 | 2.30 | 2.27 | 2.30 | +0.57% | 0.00 | 2.00% |
| 2026-05-20 | sz.159925 | 南方沪深300ETF | 4.89 | 4.92 | 4.87 | 4.91 | +0.06% | 0.94 | 3.70% |
| 2026-05-20 | sz.159928 | 汇添富中证主要消费ETF | 0.70 | 0.70 | 0.70 | 0.70 | -0.14% | 2.10 | 1.22% |
| 2026-05-20 | sz.159930 | 汇添富中证能源ETF | 1.72 | 1.73 | 1.71 | 1.71 | -0.41% | 0.64 | 5.42% |
| 2026-05-20 | sz.159931 | 汇添富中证金融地产ETF | 1.80 | 1.80 | 1.78 | 1.78 | -0.95% | 0.00 | 0.49% |
| 2026-05-20 | sz.159933 | 国投瑞银金融地产ETF | 2.75 | 2.76 | 2.74 | 2.75 | -0.72% | 0.00 | 0.12% |
| 2026-05-20 | sz.159934 | 易方达黄金ETF | 9.84 | 9.84 | 9.75 | 9.79 | -1.56% | 12.27 | 3.06% |
| 2026-05-20 | sz.159935 | 景顺长城中证500ETF | 2.72 | 2.72 | 2.68 | 2.71 | +0.45% | 0.02 | 3.87% |
| 2026-05-20 | sz.159936 | 广发中证全指可选消费ETF | 2.10 | 2.10 | 2.08 | 2.09 | -0.81% | 0.03 | 0.95% |
| 2026-05-20 | sz.159937 | 博时黄金ETF | 9.39 | 9.39 | 9.31 | 9.35 | -1.52% | 12.62 | 2.70% |
| 2026-05-20 | sz.159938 | 广发中证全指医药卫生ETF | 0.61 | 0.61 | 0.60 | 0.61 | -0.81% | 0.27 | 0.60% |
| 2026-05-20 | sz.159940 | 广发中证全指金融地产ETF | 1.16 | 1.17 | 1.16 | 1.16 | -0.68% | 0.01 | 0.19% |
| 2026-05-20 | sz.159941 | 广发纳指100ETF | 1.51 | 1.53 | 1.50 | 1.53 | +0.86% | 18.18 | 5.35% |
| 2026-05-20 | sz.159943 | 大成深证成份ETF | 1.70 | 1.71 | 1.69 | 1.70 | 0.00% | 0.27 | 13.08% |
| 2026-05-20 | sz.159944 | 广发中证全指原材料ETF | 1.54 | 1.57 | 1.53 | 1.56 | +0.19% | 0.18 | 26.07% |
| 2026-05-20 | sz.159945 | 广发中证全指能源ETF | 1.38 | 1.39 | 1.37 | 1.37 | -0.51% | 0.10 | 9.29% |
| 2026-05-20 | sz.159948 | 南方创业板ETF | 4.32 | 4.37 | 4.30 | 4.34 | +0.25% | 0.76 | 1.66% |
| 2026-05-20 | sz.159949 | 华安创业板50ETF | 1.86 | 1.90 | 1.86 | 1.88 | +0.43% | 19.45 | 8.22% |
| 2026-05-20 | sz.159954 | 南方恒生中国企业ETF | 0.94 | 0.94 | 0.93 | 0.94 | -0.32% | 0.03 | 1.18% |
| 2026-05-20 | sz.159956 | 建信创业板ETF | 2.49 | 2.51 | 2.47 | 2.49 | +0.40% | 0.11 | 9.96% |
| 2026-05-20 | sz.159957 | 华夏创业板ETF | 2.57 | 2.60 | 2.56 | 2.58 | +0.04% | 1.95 | 11.25% |
| 2026-05-20 | sz.159958 | 工银瑞信创业板ETF | 2.36 | 2.39 | 2.35 | 2.38 | +0.25% | 0.18 | 3.27% |
| 2026-05-20 | sz.159959 | 银华中证央企结构调整ETF | 1.71 | 1.72 | 1.71 | 1.72 | +0.29% | 0.01 | 0.03% |
| 2026-05-20 | sz.159960 | 平安港股通恒生中国企业ETF | 0.86 | 0.86 | 0.86 | 0.86 | -0.35% | 0.04 | 2.92% |
| 2026-05-20 | sz.159961 | 方正富邦深证100ETF | 2.39 | 2.40 | 2.37 | 2.39 | -0.08% | 0.04 | 1.53% |
| 2026-05-20 | sz.159964 | 平安创业板ETF | 2.55 | 2.58 | 2.53 | 2.56 | +0.39% | 0.04 | 0.82% |
| 2026-05-20 | sz.159965 | 国联央视财经50ETF | 1.71 | 1.74 | 1.71 | 1.74 | +1.46% | 0.00 | 0.60% |
| 2026-05-20 | sz.159966 | 华夏创业板低波价值ETF | 0.63 | 0.64 | 0.63 | 0.64 | +0.47% | 0.26 | 7.26% |
| 2026-05-20 | sz.159967 | 华夏创成长ETF | 0.85 | 0.88 | 0.85 | 0.87 | +0.81% | 14.48 | 29.45% |
| 2026-05-20 | sz.159968 | 博时中证500ETF | 11.05 | 11.15 | 10.98 | 11.11 | +0.48% | 0.09 | 1.36% |
| 2026-05-20 | sz.159970 | 工银瑞信深证100ETF | 1.11 | 1.12 | 1.10 | 1.12 | 0.00% | 0.01 | 5.85% |
| 2026-05-20 | sz.159971 | 富国创业板ETF | 1.35 | 1.38 | 1.35 | 1.37 | +0.29% | 0.68 | 2.97% |
| 2026-05-20 | sz.159972 | 鹏华中证5年期地方政府债ETF | 119.00 | 119.01 | 118.97 | 118.97 | 0.00% | 8.58 | 17.87% |
| 2026-05-20 | sz.300159 | *ST新研 | 4.09 | 4.23 | 4.06 | 4.17 | +1.21% | 1.50 | 1.96% |
| 2026-05-20 | sz.159973 | 弘毅远方国证民企领先100ETF | 2.11 | 2.15 | 2.09 | 2.10 | -0.62% | 0.01 | 0.14% |
| 2026-05-20 | sz.159975 | 招商深证100ETF | 0.82 | 0.82 | 0.81 | 0.82 | 0.00% | 0.06 | 12.71% |
| 2026-05-20 | sz.159976 | 工银瑞信粤港澳大湾区创新100ETF | 1.34 | 1.35 | 1.34 | 1.35 | -0.74% | 0.00 | 0.28% |
| 2026-05-20 | sz.159977 | 天弘创业板ETF | 2.02 | 2.06 | 2.02 | 2.04 | +0.10% | 1.68 | 2.54% |
| 2026-05-20 | sz.159980 | 大成有色金属期货ETF | 2.12 | 2.15 | 2.11 | 2.15 | +0.47% | 5.19 | 7.47% |
| 2026-05-20 | sz.159981 | 建信能源化工期货ETF | 1.67 | 1.68 | 1.66 | 1.66 | -0.24% | 5.79 | 15.28% |
| 2026-05-20 | sz.159982 | 鹏华中证500ETF | 2.26 | 2.29 | 2.25 | 2.28 | +0.48% | 0.16 | 5.14% |
| 2026-05-20 | sz.159985 | 华夏饲料豆粕期货ETF | 2.12 | 2.12 | 2.10 | 2.10 | -0.90% | 1.00 | 3.21% |
| 2026-05-20 | sz.159991 | 招商创业板大盘ETF | 0.91 | 0.93 | 0.91 | 0.92 | +0.87% | 0.04 | 4.62% |
| 2026-05-20 | sz.159992 | 银华中证创新药产业ETF | 0.78 | 0.79 | 0.78 | 0.79 | +0.13% | 4.49 | 3.04% |
| 2026-05-20 | sz.159996 | 国泰中证全指家用电器ETF | 1.54 | 1.55 | 1.53 | 1.54 | -0.58% | 0.92 | 7.44% |
| 2026-05-20 | sz.300001 | 特锐德 | 39.46 | 40.65 | 38.90 | 40.01 | +0.40% | 14.28 | 3.48% |
| 2026-05-20 | sz.300003 | 乐普医疗 | 13.46 | 13.51 | 13.16 | 13.25 | -2.29% | 3.10 | 1.48% |
| 2026-05-20 | sz.300005 | 探路者 | 16.17 | 17.09 | 16.10 | 16.81 | +3.96% | 7.16 | 4.91% |
| 2026-05-20 | sz.300006 | 莱美药业 | 5.97 | 6.26 | 5.70 | 6.18 | +3.34% | 2.41 | 3.78% |
| 2026-05-20 | sz.300007 | 汉威科技 | 49.86 | 49.97 | 48.48 | 48.98 | -3.32% | 11.69 | 8.43% |
| 2026-05-20 | sz.300008 | 天海防务 | 7.38 | 7.39 | 7.21 | 7.25 | -2.42% | 3.58 | 2.98% |
| 2026-05-20 | sz.300009 | 安科生物 | 8.50 | 8.50 | 8.30 | 8.31 | -2.24% | 1.47 | 1.43% |
| 2026-05-20 | sz.300303 | 聚飞光电 | 10.28 | 10.48 | 9.93 | 10.30 | -0.48% | 9.99 | 7.35% |
| 2026-05-20 | sz.300010 | ST豆神 | 3.05 | 3.05 | 2.92 | 2.96 | -3.27% | 2.05 | 4.14% |
显示 27701 - 27800 条，共 1,452,899 条记录