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.159593 | 平安中证A50ETF | 1.39 | 1.40 | 1.39 | 1.40 | +0.07% | 0.88 | 3.23% |
| 2026-05-20 | sz.159596 | 华宝中证A50ETF | 0.67 | 0.67 | 0.66 | 0.67 | +0.15% | 0.56 | 13.65% |
| 2026-05-20 | sz.159597 | 易方达创业板成长ETF | 2.65 | 2.69 | 2.64 | 2.68 | +0.75% | 0.28 | 5.04% |
| 2026-05-20 | sz.159601 | 华夏MSCI中国A50互联互通ETF | 1.14 | 1.15 | 1.13 | 1.14 | -0.09% | 0.73 | 4.44% |
| 2026-05-20 | sz.159602 | 南方MSCI中国A50互联互通ETF | 1.10 | 1.11 | 1.09 | 1.10 | 0.00% | 0.14 | 2.98% |
| 2026-05-20 | sz.159603 | 天弘中证科创创业50ETF | 1.87 | 1.92 | 1.86 | 1.91 | +1.81% | 0.11 | 0.27% |
| 2026-05-20 | sz.159605 | 广发中证海外中国互联网30(QDII-ETF) | 0.88 | 0.89 | 0.88 | 0.88 | -0.79% | 2.10 | 5.40% |
| 2026-05-20 | sz.159606 | 易方达中证500质量成长ETF | 1.33 | 1.34 | 1.32 | 1.34 | -0.30% | 0.07 | 2.01% |
| 2026-05-20 | sz.159607 | 嘉实中证海外中国互联网30ETF(QDII) | 0.88 | 0.89 | 0.87 | 0.88 | -0.79% | 0.97 | 8.65% |
| 2026-05-20 | sz.159608 | 广发中证稀有金属主题ETF | 1.21 | 1.25 | 1.20 | 1.24 | +1.22% | 1.90 | 4.00% |
| 2026-05-20 | sz.159611 | 广发中证全指电力公用事业ETF | 1.21 | 1.21 | 1.15 | 1.16 | -4.94% | 13.04 | 17.52% |
| 2026-05-20 | sz.159613 | 嘉实中证信息安全主题ETF | 1.03 | 1.04 | 1.02 | 1.02 | -1.64% | 0.09 | 12.67% |
| 2026-05-20 | sz.159615 | 南方恒生生物科技ETF(QDII) | 1.00 | 1.01 | 0.99 | 1.00 | -0.30% | 0.95 | 15.55% |
| 2026-05-20 | sz.159616 | 建信中证农牧主题ETF | 0.85 | 0.85 | 0.84 | 0.84 | -0.47% | 0.11 | 19.00% |
| 2026-05-20 | sz.159617 | 华夏中证智选500价值稳健策略ETF | 1.40 | 1.40 | 1.38 | 1.39 | -0.22% | 0.01 | 3.41% |
| 2026-05-20 | sz.159619 | 国泰中证基建ETF | 1.02 | 1.02 | 1.00 | 1.01 | -0.98% | 0.05 | 5.12% |
| 2026-05-20 | sz.159620 | 华夏中证智选500成长创新策略ETF | 1.31 | 1.34 | 1.31 | 1.33 | +0.53% | 0.05 | 12.63% |
| 2026-05-20 | sz.159621 | 国泰MSCI中国A股ESG通用ETF | 1.19 | 1.19 | 1.18 | 1.19 | 0.00% | 0.01 | 7.14% |
| 2026-05-20 | sz.159622 | 创新药ETF沪港深 | 1.00 | 1.01 | 0.99 | 1.00 | -0.10% | 0.38 | 3.85% |
| 2026-05-20 | sz.159623 | 博时成渝经济圈ETF | 1.03 | 1.04 | 1.03 | 1.03 | 0.00% | 0.05 | 0.16% |
| 2026-05-20 | sz.159625 | 嘉实国证绿色电力ETF | 1.41 | 1.41 | 1.35 | 1.35 | -4.04% | 1.11 | 3.61% |
| 2026-05-20 | sz.300097 | 智云股份 | 10.33 | 11.03 | 10.23 | 10.71 | +3.78% | 2.00 | 6.99% |
| 2026-05-20 | sz.159628 | 万家国证2000ETF | 1.58 | 1.58 | 1.55 | 1.58 | +0.06% | 0.66 | 16.12% |
| 2026-05-20 | sz.159629 | 富国中证1000ETF | 3.60 | 3.63 | 3.58 | 3.63 | -0.06% | 2.63 | 18.71% |
| 2026-05-20 | sz.159630 | 汇添富中证A100ETF | 1.53 | 1.53 | 1.44 | 1.45 | -0.07% | 0.05 | 46.78% |
| 2026-05-20 | sz.159632 | 华安纳斯达克100ETF(QDII) | 2.27 | 2.29 | 2.26 | 2.29 | +0.62% | 3.50 | 3.20% |
| 2026-05-20 | sz.159635 | 华夏中证基建ETF | 1.07 | 1.07 | 1.06 | 1.06 | -1.21% | 0.38 | 25.08% |
| 2026-05-20 | sz.159636 | 工银瑞信国证港股通科技30ETF | 0.55 | 0.56 | 0.55 | 0.55 | 0.00% | 7.67 | 2.72% |
| 2026-05-20 | sz.159637 | 新能源车龙头ETF | 1.01 | 1.03 | 1.00 | 1.02 | +1.69% | 0.15 | 2.26% |
| 2026-05-20 | sz.159639 | 南方中证上海环交所碳中和ETF | 1.07 | 1.08 | 1.06 | 1.07 | -0.19% | 0.11 | 4.40% |
| 2026-05-20 | sz.159640 | 工银瑞信中证上海环交所碳中和ETF | 1.04 | 1.06 | 1.04 | 1.05 | -0.19% | 0.02 | 2.69% |
| 2026-05-20 | sz.159641 | 招商中证上海环交所碳中和ETF | 1.11 | 1.12 | 1.10 | 1.12 | -0.36% | 0.05 | 4.27% |
| 2026-05-20 | sz.159647 | 鹏华中证中药ETF | 0.90 | 0.90 | 0.89 | 0.89 | -0.45% | 0.11 | 0.76% |
| 2026-05-20 | sz.300102 | 乾照光电 | 28.80 | 28.80 | 27.18 | 28.10 | -1.58% | 12.78 | 5.03% |
| 2026-05-20 | sz.159649 | 华安中债1-5年国开债ETF | 109.89 | 109.90 | 109.86 | 109.88 | +0.00% | 4.60 | 15.65% |
| 2026-05-20 | sz.159650 | 博时中债0-3年国开行ETF | 108.17 | 108.20 | 108.16 | 108.19 | +0.02% | 0.65 | 1.26% |
| 2026-05-20 | sz.159651 | 平安中债-0-3年国开行债券ETF | 107.73 | 107.75 | 107.72 | 107.73 | -0.00% | 1.92 | 23.68% |
| 2026-05-20 | sz.159652 | 汇添富中证细分有色金属产业主题ETF | 1.70 | 1.73 | 1.67 | 1.72 | +0.35% | 1.99 | 5.23% |
| 2026-05-20 | sz.159653 | 国联安国证ESG300ETF | 1.25 | 1.25 | 1.25 | 1.25 | -0.16% | 0.00 | 0.03% |
| 2026-05-20 | sz.159655 | 华夏标普500ETF(QDII) | 1.83 | 1.84 | 1.83 | 1.84 | -0.16% | 0.58 | 1.50% |
| 2026-05-20 | sz.159658 | 华安中证数字经济主题ETF | 1.89 | 1.93 | 1.87 | 1.93 | +2.34% | 0.09 | 10.24% |
| 2026-05-20 | sz.159659 | 招商纳斯达克100ETF(QDII) | 2.15 | 2.18 | 2.14 | 2.18 | +0.74% | 3.73 | 4.02% |
| 2026-05-20 | sz.159660 | 汇添富纳斯达克100ETF | 2.19 | 2.21 | 2.18 | 2.21 | +0.50% | 1.66 | 3.59% |
| 2026-05-20 | sz.159661 | 嘉实中证A100ETF | 1.50 | 1.50 | 1.48 | 1.49 | +0.40% | 0.07 | 18.26% |
| 2026-05-20 | sz.159662 | 南方国证交通运输行业ETF | 1.01 | 1.01 | 1.00 | 1.01 | 0.00% | 0.07 | 9.18% |
| 2026-05-20 | sz.159665 | 工银瑞信国证半导体芯片ETF | 2.51 | 2.66 | 2.51 | 2.66 | +4.85% | 0.69 | 16.96% |
| 2026-05-20 | sz.159666 | 华夏中证全指运输ETF | 1.01 | 1.01 | 1.00 | 1.01 | +0.60% | 0.22 | 19.37% |
| 2026-05-20 | sz.159669 | 国泰国证绿色电力ETF | 1.30 | 1.30 | 1.24 | 1.24 | -3.94% | 0.18 | 7.00% |
| 2026-05-20 | sz.159672 | 博时主要消费ETF | 0.66 | 0.66 | 0.66 | 0.66 | -0.61% | 0.02 | 2.66% |
| 2026-05-20 | sz.159673 | 鹏华沪深300ETF | 1.33 | 1.34 | 1.33 | 1.33 | +0.07% | 0.34 | 1.84% |
| 2026-05-20 | sz.159675 | 嘉实创业板增强策略ETF | 1.62 | 1.63 | 1.61 | 1.63 | +0.56% | 0.07 | 7.69% |
| 2026-05-20 | sz.159676 | 富国创业板增强策略ETF | 1.72 | 1.75 | 1.70 | 1.74 | +0.64% | 0.08 | 4.81% |
| 2026-05-20 | sz.159677 | 银华中证1000增强策略ETF | 1.61 | 1.63 | 1.61 | 1.62 | +0.06% | 0.17 | 34.78% |
| 2026-05-20 | sz.159678 | 博时中证500增强策略ETF | 1.62 | 1.65 | 1.61 | 1.65 | +0.98% | 0.05 | 4.47% |
| 2026-05-20 | sz.159679 | 国泰中证1000增强策略ETF | 1.41 | 1.41 | 1.40 | 1.41 | -0.14% | 0.04 | 5.79% |
| 2026-05-20 | sz.159680 | 招商中证1000增强策略ETF | 1.81 | 1.82 | 1.79 | 1.82 | 0.00% | 0.56 | 4.29% |
| 2026-05-20 | sz.159681 | 鹏华创业板50ETF | 1.81 | 1.87 | 1.81 | 1.85 | +0.16% | 1.06 | 7.46% |
| 2026-05-20 | sz.159682 | 景顺长城创业板50ETF | 1.81 | 1.84 | 1.80 | 1.83 | +0.27% | 2.87 | 7.04% |
| 2026-05-20 | sz.159685 | 天弘中证1000增强策略ETF | 1.59 | 1.61 | 1.59 | 1.61 | +0.31% | 0.07 | 27.56% |
| 2026-05-20 | sz.159686 | 易方达中证A100ETF | 1.33 | 1.35 | 1.32 | 1.34 | +0.22% | 0.13 | 13.08% |
| 2026-05-20 | sz.300115 | 长盈精密 | 37.57 | 37.79 | 36.77 | 37.04 | -2.78% | 24.68 | 4.91% |
| 2026-05-20 | sz.159687 | 南方基金南方东英富时亚太精选ETF(QDII) | 1.76 | 1.76 | 1.74 | 1.75 | -0.85% | 0.65 | 3.17% |
| 2026-05-20 | sz.159688 | 华安恒生互联网科技业ETF(QDII) | 0.86 | 0.86 | 0.85 | 0.85 | -1.27% | 0.96 | 6.68% |
| 2026-05-20 | sz.159689 | 南方中证主要消费ETF | 0.66 | 0.67 | 0.66 | 0.66 | 0.00% | 0.01 | 0.94% |
| 2026-05-20 | sz.159690 | 招商中证有色金属矿业主题ETF | 2.00 | 2.05 | 1.98 | 2.04 | +0.10% | 0.33 | 4.45% |
| 2026-05-20 | sz.159691 | 工银瑞信中证港股通高股息精选ETF | 1.28 | 1.29 | 1.28 | 1.28 | +0.08% | 2.70 | 4.36% |
| 2026-05-20 | sz.159695 | 嘉实国证通信ETF | 3.22 | 3.27 | 3.19 | 3.24 | -0.37% | 0.60 | 8.69% |
| 2026-05-20 | sz.159696 | 易方达纳斯达克100ETF(QDII) | 1.89 | 1.90 | 1.87 | 1.90 | +0.37% | 1.01 | 2.15% |
| 2026-05-20 | sz.159697 | 鹏华国证石油天然气ETF | 1.42 | 1.43 | 1.42 | 1.43 | +0.56% | 0.71 | 3.46% |
| 2026-05-20 | sz.159701 | 招商中证物联网主题ETF | 1.43 | 1.44 | 1.42 | 1.44 | +0.84% | 0.05 | 36.54% |
| 2026-05-20 | sz.159703 | 天弘中证新材料主题ETF | 1.00 | 1.01 | 0.99 | 1.01 | +1.20% | 0.08 | 13.15% |
| 2026-05-20 | sz.159706 | 华安深证100ETF | 1.01 | 1.01 | 1.00 | 1.00 | -0.20% | 0.03 | 5.37% |
| 2026-05-20 | sz.159707 | 华宝中证800地产ETF | 0.55 | 0.56 | 0.54 | 0.54 | -2.33% | 0.48 | 8.38% |
| 2026-05-20 | sz.159708 | 西部利得深证红利ETF | 0.85 | 0.85 | 0.84 | 0.85 | -0.12% | 0.09 | 6.26% |
| 2026-05-20 | sz.159711 | 华夏中证港股通50ETF | 1.35 | 1.35 | 1.34 | 1.34 | -0.67% | 0.19 | 25.80% |
| 2026-05-20 | sz.159712 | 国泰中证港股通50ETF | 1.25 | 1.25 | 1.24 | 1.25 | -0.32% | 0.18 | 11.32% |
| 2026-05-20 | sz.159713 | 富国中证稀土产业ETF | 1.43 | 1.46 | 1.41 | 1.45 | +1.05% | 1.30 | 12.70% |
| 2026-05-20 | sz.159716 | 华宝深证100ETF | 1.19 | 1.21 | 1.19 | 1.20 | -0.33% | 0.02 | 3.31% |
| 2026-05-20 | sz.159717 | 鹏华国证ESG300ETF | 1.10 | 1.11 | 1.10 | 1.11 | +0.45% | 0.03 | 13.88% |
| 2026-05-20 | sz.159718 | 平安中证港股通医药卫生综合ETF | 0.80 | 0.80 | 0.79 | 0.79 | -0.63% | 0.19 | 10.43% |
| 2026-05-20 | sz.159719 | 平安富时中国国企开放共赢ETF | 1.66 | 1.66 | 1.65 | 1.65 | -0.90% | 0.01 | 3.16% |
| 2026-05-20 | sz.159720 | 泰康中证智能电动汽车ETF | 0.89 | 0.90 | 0.88 | 0.89 | -0.34% | 0.01 | 1.20% |
| 2026-05-20 | sz.159721 | 永赢深证100ETF | 1.14 | 1.15 | 1.14 | 1.14 | -0.09% | 0.02 | 2.62% |
| 2026-05-20 | sz.159723 | 汇添富中证沪港深科技龙头ETF | 1.14 | 1.14 | 1.12 | 1.12 | +0.18% | 0.01 | 1.60% |
| 2026-05-20 | sz.159725 | 工银瑞信中证线上消费ETF | 0.92 | 0.92 | 0.90 | 0.90 | -2.18% | 0.12 | 8.18% |
| 2026-05-20 | sz.159728 | 南方国证在线消费ETF | 0.93 | 0.93 | 0.91 | 0.91 | -2.35% | 0.08 | 21.89% |
| 2026-05-20 | sz.159729 | 汇添富中证沪港深互联网ETF | 0.78 | 0.78 | 0.77 | 0.77 | -2.04% | 0.01 | 1.19% |
| 2026-05-20 | sz.159730 | 博时国证龙头家电ETF | 1.10 | 1.12 | 1.10 | 1.11 | +0.36% | 0.04 | 7.90% |
| 2026-05-20 | sz.159731 | 华夏中证石化产业ETF | 0.96 | 0.97 | 0.95 | 0.97 | +0.42% | 1.25 | 13.31% |
| 2026-05-20 | sz.159732 | 华夏国证消费电子主题ETF | 1.49 | 1.51 | 1.48 | 1.51 | +0.40% | 2.05 | 8.50% |
| 2026-05-20 | sz.159735 | 银华中证港股通消费主题ETF | 0.70 | 0.70 | 0.70 | 0.70 | -0.43% | 0.25 | 3.26% |
| 2026-05-20 | sz.159736 | 天弘中证食品饮料ETF | 0.62 | 0.63 | 0.62 | 0.62 | 0.00% | 0.22 | 0.45% |
| 2026-05-20 | sz.159738 | 华泰柏瑞中证沪港深云计算产业ETF | 2.19 | 2.20 | 2.15 | 2.17 | -1.14% | 0.26 | 7.93% |
| 2026-05-20 | sz.159739 | 鹏华中证云计算与大数据主题ETF | 1.81 | 1.82 | 1.78 | 1.79 | -1.65% | 0.19 | 4.61% |
| 2026-05-20 | sz.159367 | 华夏创业板50ETF | 1.97 | 2.00 | 1.96 | 1.99 | +0.56% | 0.10 | 5.60% |
| 2026-05-20 | sz.300190 | 维尔利 | 4.52 | 4.76 | 4.47 | 4.67 | +3.32% | 2.23 | 5.12% |
| 2026-05-20 | sz.159366 | 永赢中证港股通医疗主题ETF | 1.24 | 1.25 | 1.23 | 1.24 | -0.16% | 0.61 | 20.12% |
| 2026-05-20 | sz.159365 | 富国恒指港股通ETF | 1.01 | 1.01 | 1.01 | 1.01 | -0.49% | 0.04 | 4.43% |
| 2026-05-20 | sz.159363 | 华宝创业板人工智能ETF | 1.36 | 1.38 | 1.35 | 1.36 | -0.59% | 10.24 | 13.89% |
| 2026-05-20 | sz.159362 | 工银中证A500ETF | 1.37 | 1.39 | 1.37 | 1.39 | +0.80% | 0.46 | 2.42% |
显示 27901 - 28000 条，共 1,452,899 条记录