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.300012 | 华测检测 | 15.06 | 15.46 | 14.83 | 15.32 | +1.73% | 4.10 | 1.88% |
| 2026-05-20 | sz.300013 | 新宁物流 | 4.71 | 4.76 | 4.62 | 4.66 | -1.48% | 0.75 | 3.61% |
| 2026-05-20 | sz.300172 | 中电环保 | 5.20 | 5.20 | 5.08 | 5.10 | -2.49% | 0.72 | 2.71% |
| 2026-05-20 | sz.300014 | 亿纬锂能 | 65.00 | 67.56 | 64.60 | 66.56 | +1.62% | 52.73 | 3.78% |
| 2026-05-20 | sz.300015 | 爱尔眼科 | 9.78 | 9.78 | 9.42 | 9.47 | -4.15% | 14.34 | 1.90% |
| 2026-05-20 | sz.300016 | 北陆药业 | 9.00 | 9.04 | 8.80 | 8.90 | -1.66% | 0.97 | 1.95% |
| 2026-05-20 | sz.300017 | 网宿科技 | 18.73 | 19.10 | 17.77 | 18.18 | -4.16% | 46.72 | 11.00% |
| 2026-05-20 | sz.300018 | 中元股份 | 15.85 | 15.98 | 15.40 | 15.68 | -2.61% | 3.61 | 6.40% |
| 2026-05-20 | sz.300019 | 硅宝科技 | 17.51 | 17.79 | 17.28 | 17.55 | -0.96% | 0.90 | 1.39% |
| 2026-05-20 | sz.300177 | 中海达 | 8.57 | 8.79 | 8.38 | 8.42 | -2.77% | 1.12 | 2.17% |
| 2026-05-20 | sz.300020 | ST银江 | 3.44 | 3.44 | 3.33 | 3.34 | -2.91% | 0.34 | 1.34% |
| 2026-05-20 | sz.300022 | 吉峰科技 | 8.90 | 8.91 | 8.44 | 8.67 | -2.14% | 1.39 | 3.24% |
| 2026-05-20 | sz.300024 | 机器人 | 16.46 | 16.46 | 15.91 | 16.02 | -3.96% | 8.54 | 3.39% |
| 2026-05-20 | sz.300025 | 华星创业 | 5.91 | 5.93 | 5.71 | 5.74 | -2.21% | 0.73 | 2.48% |
| 2026-05-20 | sz.159368 | 华夏创业板新能源ETF | 1.71 | 1.77 | 1.70 | 1.76 | +2.03% | 3.57 | 38.47% |
| 2026-05-20 | sz.159369 | 易方达创业板50ETF | 1.61 | 1.62 | 1.59 | 1.60 | -0.06% | 0.15 | 3.68% |
| 2026-05-20 | sz.159370 | 工银瑞信创业板50ETF | 2.07 | 2.10 | 2.06 | 2.08 | +0.05% | 0.02 | 0.78% |
| 2026-05-20 | sz.159373 | 嘉实创业板50ETF | 2.00 | 2.03 | 2.00 | 2.01 | +0.45% | 0.68 | 24.22% |
| 2026-05-20 | sz.159377 | 国泰创业板医药卫生ETF | 1.02 | 1.02 | 1.00 | 1.01 | -1.66% | 0.14 | 17.11% |
| 2026-05-20 | sz.159378 | 永赢国证通用航空产业ETF | 1.31 | 1.31 | 1.29 | 1.30 | -1.07% | 0.37 | 5.32% |
| 2026-05-20 | sz.159379 | 融通中证A500ETF | 1.42 | 1.43 | 1.42 | 1.43 | +0.42% | 0.01 | 0.60% |
| 2026-05-20 | sz.159380 | A500ETF东财 | 1.43 | 1.44 | 1.42 | 1.43 | +0.21% | 0.07 | 4.11% |
| 2026-05-20 | sz.159381 | 华夏创业板人工智能ETF | 2.56 | 2.62 | 2.55 | 2.57 | -0.73% | 4.47 | 19.40% |
| 2026-05-20 | sz.159382 | 南方创业板人工智能ETF | 2.90 | 2.96 | 2.88 | 2.91 | -0.65% | 1.93 | 7.99% |
| 2026-05-20 | sz.159383 | 华泰柏瑞创业板50ETF | 1.93 | 1.97 | 1.93 | 1.96 | +0.20% | 0.02 | 3.54% |
| 2026-05-20 | sz.159385 | 富国中证诚通国企数字经济ETF | 1.90 | 1.95 | 1.88 | 1.95 | +2.10% | 0.10 | 13.41% |
| 2026-05-20 | sz.159386 | 永赢中证A500ETF | 1.37 | 1.37 | 1.36 | 1.37 | +0.37% | 0.23 | 23.02% |
| 2026-05-20 | sz.159387 | 国泰创业板新能源ETF | 0.95 | 0.98 | 0.94 | 0.97 | +2.21% | 4.24 | 25.03% |
| 2026-05-20 | sz.159389 | 嘉实中证诚通国企数字经济ETF | 1.88 | 1.94 | 1.85 | 1.94 | +2.64% | 0.06 | 3.71% |
| 2026-05-20 | sz.159391 | 博时国证大盘价值ETF | 1.07 | 1.07 | 1.07 | 1.07 | -0.65% | 0.01 | 1.20% |
| 2026-05-20 | sz.159392 | 富国国证通用航空产业ETF | 1.20 | 1.20 | 1.18 | 1.18 | -1.09% | 0.04 | 1.54% |
| 2026-05-20 | sz.159393 | 万家沪深300ETF | 5.09 | 5.12 | 5.08 | 5.11 | +0.10% | 0.20 | 8.76% |
| 2026-05-20 | sz.159395 | 大成深证基准做市信用债ETF | 102.74 | 102.81 | 102.72 | 102.78 | +0.04% | 17.85 | 15.73% |
| 2026-05-20 | sz.159396 | 博时深证基准做市信用债ETF | 102.63 | 102.68 | 102.62 | 102.67 | +0.02% | 0.66 | 0.72% |
| 2026-05-20 | sz.159398 | 天弘深证基准做市信用债ETF | 101.97 | 101.97 | 101.88 | 101.93 | +0.01% | 18.19 | 18.60% |
| 2026-05-20 | sz.159399 | 国泰富时中国A股自由现金流聚焦ETF | 1.10 | 1.10 | 1.08 | 1.09 | -1.09% | 1.46 | 2.85% |
| 2026-05-20 | sz.159400 | 景顺长城深证AAA科技创新公司债ETF | 101.69 | 101.69 | 101.67 | 101.67 | +0.02% | 7.67 | 12.10% |
| 2026-05-20 | sz.159502 | 嘉实标普生物科技精选行业ETF(QDII) | 1.28 | 1.28 | 1.27 | 1.28 | -0.39% | 1.25 | 7.69% |
| 2026-05-20 | sz.159506 | 富国恒生港股通创新药及医疗保健ETF | 1.20 | 1.21 | 1.18 | 1.20 | -0.75% | 3.07 | 11.60% |
| 2026-05-20 | sz.159507 | 广发国证通信ETF | 2.92 | 2.98 | 2.92 | 2.96 | -0.44% | 0.60 | 12.82% |
| 2026-05-20 | sz.159508 | 华安国证生物医药ETF | 0.75 | 0.75 | 0.74 | 0.75 | -0.13% | 0.03 | 4.93% |
| 2026-05-20 | sz.159509 | 景顺长城纳斯达克科技ETF(QDII) | 2.49 | 2.53 | 2.48 | 2.52 | +0.64% | 10.22 | 6.17% |
| 2026-05-20 | sz.159510 | 华夏中证智选300价值稳健策略ETF | 1.26 | 1.26 | 1.25 | 1.25 | -0.95% | 0.03 | 3.54% |
| 2026-05-20 | sz.159511 | 南方中证通信服务ETF | 2.53 | 2.58 | 2.52 | 2.54 | -0.43% | 0.36 | 11.08% |
| 2026-05-20 | sz.159512 | 广发中证全指汽车ETF | 1.30 | 1.30 | 1.27 | 1.28 | -1.69% | 0.04 | 6.81% |
| 2026-05-20 | sz.159513 | 大成纳斯达克100ETF(QDII) | 1.69 | 1.70 | 1.67 | 1.70 | +0.35% | 1.55 | 2.22% |
| 2026-05-20 | sz.159515 | 鹏扬中证国有企业红利ETF | 1.16 | 1.17 | 1.16 | 1.16 | -0.68% | 0.01 | 1.62% |
| 2026-05-20 | sz.159516 | 国泰中证半导体材料设备主题ETF | 1.26 | 1.34 | 1.26 | 1.34 | +5.28% | 43.42 | 15.94% |
| 2026-05-20 | sz.159517 | 银华中证800增强策略ETF | 1.41 | 1.42 | 1.41 | 1.42 | +0.57% | 0.08 | 64.90% |
| 2026-05-20 | sz.159518 | 嘉实标普石油天然气勘探及生产精选行业ETF(QDII) | 1.26 | 1.29 | 1.24 | 1.25 | +0.97% | 32.25 | 124.79% |
| 2026-05-20 | sz.159519 | 国泰中证香港内地国有企业ETF(QDII) | 1.79 | 1.80 | 1.78 | 1.80 | +0.17% | 0.50 | 38.44% |
| 2026-05-20 | sz.159520 | 工银中证消费龙头ETF | 0.94 | 0.94 | 0.94 | 0.94 | -0.63% | 0.07 | 4.64% |
| 2026-05-20 | sz.159521 | 平安国证2000ETF | 1.45 | 1.45 | 1.43 | 1.45 | -0.28% | 0.01 | 5.33% |
| 2026-05-20 | sz.159523 | 华夏中证智选300成长创新策略ETF | 1.33 | 1.34 | 1.32 | 1.34 | +0.30% | 0.07 | 7.92% |
| 2026-05-20 | sz.159526 | 嘉实中证机器人ETF | 1.76 | 1.76 | 1.73 | 1.75 | -0.68% | 0.38 | 3.89% |
| 2026-05-20 | sz.159527 | 广发中证云计算与大数据ETF | 2.41 | 2.44 | 2.38 | 2.39 | -1.77% | 0.19 | 5.48% |
| 2026-05-20 | sz.159528 | 富国中证国有企业改革ETF | 1.26 | 1.26 | 1.26 | 1.26 | -0.24% | 0.00 | 0.44% |
| 2026-05-20 | sz.159532 | 易方达中证2000ETF | 1.87 | 1.88 | 1.86 | 1.88 | -0.58% | 0.34 | 15.26% |
| 2026-05-20 | sz.159533 | 博时中证2000ETF | 2.21 | 2.22 | 2.20 | 2.22 | +0.05% | 0.04 | 18.76% |
| 2026-05-20 | sz.159535 | 嘉实中证2000ETF | 1.62 | 1.63 | 1.61 | 1.63 | -0.12% | 0.05 | 18.83% |
| 2026-05-20 | sz.159536 | 汇添富中证2000ETF | 1.61 | 1.61 | 1.60 | 1.61 | -0.49% | 0.09 | 13.53% |
| 2026-05-20 | sz.159537 | 国泰国证信息技术创新主题ETF | 2.01 | 2.07 | 2.01 | 2.07 | +2.48% | 0.15 | 11.75% |
| 2026-05-20 | sz.159538 | 富国国证信息技术创新主题ETF | 2.03 | 2.08 | 2.01 | 2.08 | +2.46% | 0.11 | 8.89% |
| 2026-05-20 | sz.159539 | 广发国证信创ETF | 2.00 | 2.05 | 1.99 | 2.05 | +2.40% | 0.06 | 5.65% |
| 2026-05-20 | sz.159541 | 万家创业板综合ETF | 1.75 | 1.75 | 1.73 | 1.74 | -0.34% | 0.05 | 4.17% |
| 2026-05-20 | sz.159543 | 工银国证2000ETF | 1.65 | 1.67 | 1.65 | 1.67 | +0.60% | 0.02 | 2.69% |
| 2026-05-20 | sz.159545 | 易方达恒生港股通高股息低波动ETF | 1.41 | 1.41 | 1.40 | 1.40 | -0.78% | 1.14 | 1.55% |
| 2026-05-20 | sz.159546 | 国泰中证全指集成电路ETF | 2.57 | 2.69 | 2.56 | 2.69 | +4.27% | 0.73 | 21.13% |
| 2026-05-20 | sz.159547 | 华夏中证红利低波动ETF | 1.21 | 1.21 | 1.20 | 1.20 | -0.25% | 1.78 | 15.61% |
| 2026-05-20 | sz.159549 | 天弘中证红利低波动100ETF | 1.22 | 1.22 | 1.20 | 1.20 | -1.07% | 0.07 | 0.12% |
| 2026-05-20 | sz.159550 | 互联网ETF沪港深 | 0.91 | 0.91 | 0.89 | 0.90 | -1.54% | 0.03 | 1.82% |
| 2026-05-20 | sz.159551 | 国泰中证机器人ETF | 1.54 | 1.55 | 1.53 | 1.54 | -0.45% | 0.30 | 7.24% |
| 2026-05-20 | sz.159552 | 招商中证2000增强策略ETF | 2.42 | 2.43 | 2.39 | 2.41 | -0.74% | 1.05 | 11.65% |
| 2026-05-20 | sz.159553 | 海富通中证2000增强策略ETF | 2.15 | 2.15 | 2.12 | 2.14 | -0.51% | 0.02 | 4.71% |
| 2026-05-20 | sz.159555 | 银华中证2000增强策略ETF | 1.90 | 1.91 | 1.89 | 1.90 | -0.52% | 0.14 | 19.26% |
| 2026-05-20 | sz.159556 | 平安中证2000增强策略ETF | 1.39 | 1.39 | 1.37 | 1.38 | -0.72% | 0.02 | 12.37% |
| 2026-05-20 | sz.159557 | 嘉实恒生医疗保健ETF(QDII) | 1.33 | 1.33 | 1.31 | 1.32 | -0.53% | 0.29 | 12.11% |
| 2026-05-20 | sz.159558 | 易方达中证半导体材料设备主题ETF | 2.98 | 3.16 | 2.96 | 3.14 | +5.58% | 11.57 | 15.29% |
| 2026-05-20 | sz.159560 | 景顺长城中证芯片产业ETF | 2.38 | 2.49 | 2.35 | 2.49 | +4.41% | 0.32 | 7.66% |
| 2026-05-20 | sz.159562 | 华夏中证沪深港黄金产业股票ETF | 2.12 | 2.12 | 2.08 | 2.12 | -1.62% | 1.52 | 2.84% |
| 2026-05-20 | sz.159563 | 华夏创业板综合ETF | 2.08 | 2.08 | 2.06 | 2.08 | 0.00% | 0.01 | 1.38% |
| 2026-05-20 | sz.159566 | 易方达国证新能源电池ETF | 2.41 | 2.49 | 2.40 | 2.49 | +2.43% | 7.21 | 9.42% |
| 2026-05-20 | sz.159567 | 银华国证港股通创新药ETF | 0.68 | 0.69 | 0.67 | 0.68 | -0.88% | 8.04 | 10.85% |
| 2026-05-20 | sz.159570 | 汇添富国证港股通创新药ETF | 1.40 | 1.41 | 1.38 | 1.39 | -0.93% | 27.43 | 10.36% |
| 2026-05-20 | sz.159571 | 富国创业板中盘200ETF | 1.69 | 1.69 | 1.66 | 1.68 | -0.30% | 0.00 | 0.36% |
| 2026-05-20 | sz.159572 | 易方达创业板中盘200ETF | 1.68 | 1.68 | 1.66 | 1.67 | -0.59% | 0.45 | 12.39% |
| 2026-05-20 | sz.159573 | 华夏创业板中盘200ETF | 1.68 | 1.69 | 1.66 | 1.68 | -0.30% | 0.22 | 15.18% |
| 2026-05-20 | sz.159575 | 银华创业板中盘200ETF | 1.64 | 1.65 | 1.62 | 1.64 | 0.00% | 0.02 | 11.21% |
| 2026-05-20 | sz.159576 | 广发深证100ETF | 1.67 | 1.68 | 1.66 | 1.68 | -0.06% | 0.05 | 7.72% |
| 2026-05-20 | sz.159581 | 万家中证红利ETF | 1.07 | 1.07 | 1.06 | 1.07 | -0.19% | 0.21 | 1.46% |
| 2026-05-20 | sz.159582 | 博时中证半导体产业ETF | 3.43 | 3.70 | 3.43 | 3.69 | +5.70% | 1.25 | 27.77% |
| 2026-05-20 | sz.300086 | 康芝药业 | 7.50 | 7.50 | 7.07 | 7.19 | -4.01% | 1.77 | 5.57% |
| 2026-05-20 | sz.159583 | 富国中证通信设备主题ETF | 1.82 | 1.86 | 1.82 | 1.84 | +0.55% | 4.06 | 16.39% |
| 2026-05-20 | sz.159586 | 南方中证全指计算机ETF | 1.30 | 1.30 | 1.27 | 1.27 | -2.15% | 0.11 | 3.46% |
| 2026-05-20 | sz.159587 | 广发国证粮食产业ETF | 1.28 | 1.29 | 1.27 | 1.28 | -1.01% | 0.19 | 9.24% |
| 2026-05-20 | sz.159588 | 景顺长城国证石油天然气ETF | 1.33 | 1.34 | 1.32 | 1.34 | +0.68% | 0.31 | 3.44% |
| 2026-05-20 | sz.159589 | 广发中证红利ETF | 1.09 | 1.10 | 1.09 | 1.09 | -0.36% | 0.04 | 2.08% |
| 2026-05-20 | sz.159590 | 汇添富中证全指软件ETF | 1.07 | 1.08 | 1.05 | 1.06 | -2.13% | 0.40 | 6.59% |
| 2026-05-20 | sz.159591 | 富国中证A50ETF | 1.40 | 1.40 | 1.39 | 1.40 | -0.21% | 0.23 | 4.28% |
| 2026-05-20 | sz.159592 | 银华中证A50ETF | 1.37 | 1.38 | 1.36 | 1.37 | -0.07% | 0.16 | 1.61% |
显示 27801 - 27900 条，共 1,452,899 条记录