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.159361 | 易方达中证A500ETF | 1.32 | 1.33 | 1.31 | 1.32 | +0.23% | 16.25 | 6.60% |
| 2026-05-20 | sz.159360 | 天弘中证A500ETF | 1.38 | 1.39 | 1.38 | 1.39 | +0.36% | 0.37 | 2.29% |
| 2026-05-20 | sz.159359 | 华安中证A500ETF | 1.36 | 1.37 | 1.35 | 1.36 | +0.22% | 0.90 | 8.85% |
| 2026-05-20 | sz.159358 | 大成中证A500ETF | 1.38 | 1.39 | 1.38 | 1.39 | +0.58% | 0.72 | 7.55% |
| 2026-05-20 | sz.159357 | 博时中证A500ETF | 1.36 | 1.37 | 1.35 | 1.37 | +0.37% | 0.22 | 1.37% |
| 2026-05-20 | sz.159356 | 万家中证A500ETF | 1.35 | 1.37 | 1.35 | 1.37 | +0.37% | 0.46 | 4.79% |
| 2026-05-20 | sz.159353 | 景顺长城中证A500ETF | 1.30 | 1.32 | 1.30 | 1.31 | +0.15% | 2.18 | 5.69% |
| 2026-05-20 | sz.159352 | 南方中证A500ETF | 1.34 | 1.35 | 1.34 | 1.35 | +0.15% | 42.21 | 13.80% |
| 2026-05-20 | sz.159351 | 嘉实中证A500ETF | 1.29 | 1.31 | 1.29 | 1.30 | +0.31% | 6.61 | 8.53% |
| 2026-05-20 | sz.159350 | 富国深证50ETF | 1.65 | 1.67 | 1.64 | 1.66 | +0.36% | 0.68 | 31.29% |
| 2026-05-20 | sz.159339 | 银华中证A500ETF | 1.29 | 1.31 | 1.29 | 1.31 | +0.15% | 1.32 | 5.51% |
| 2026-05-20 | sz.159338 | 国泰中证A500ETF | 1.29 | 1.30 | 1.29 | 1.30 | +0.23% | 40.72 | 16.82% |
| 2026-05-20 | sz.159337 | 中证500ETF基金 | 1.93 | 1.95 | 1.92 | 1.95 | +0.41% | 0.15 | 3.14% |
| 2026-05-20 | sz.159336 | 融通中证诚通央企红利ETF | 1.23 | 1.23 | 1.22 | 1.23 | -0.24% | 0.07 | 1.58% |
| 2026-05-20 | sz.159333 | 万家中证港股通央企红利ETF | 1.42 | 1.42 | 1.41 | 1.41 | -0.63% | 0.06 | 1.43% |
| 2026-05-20 | sz.159332 | 富国中证中央企业红利ETF | 1.22 | 1.22 | 1.21 | 1.21 | -0.49% | 0.01 | 0.57% |
| 2026-05-20 | sz.159331 | 国泰中证港股通高股息投资ETF | 1.33 | 1.33 | 1.32 | 1.32 | -0.30% | 0.03 | 1.35% |
| 2026-05-20 | sz.159329 | 南方基金南方东英沙特阿拉伯ETF(QDII) | 0.92 | 0.92 | 0.92 | 0.92 | +0.44% | 0.38 | 3.06% |
| 2026-05-20 | sz.159328 | 易方达中证家电龙头ETF | 1.13 | 1.13 | 1.10 | 1.12 | -0.53% | 0.05 | 3.93% |
| 2026-05-20 | sz.159326 | 华夏中证电网设备主题ETF | 2.12 | 2.15 | 2.11 | 2.15 | +0.61% | 13.13 | 4.05% |
| 2026-05-20 | sz.159325 | 南方中证半导体行业精选ETF | 2.12 | 2.25 | 2.11 | 2.24 | +5.50% | 1.97 | 41.65% |
| 2026-05-20 | sz.159323 | 华夏中证港股通汽车产业主题ETF | 1.21 | 1.21 | 1.19 | 1.21 | -1.15% | 1.99 | 162.17% |
| 2026-05-20 | sz.159322 | 平安中证沪深港黄金产业ETF | 1.58 | 1.59 | 1.55 | 1.57 | -2.06% | 0.09 | 4.65% |
| 2026-05-20 | sz.159321 | 华安中证沪深港黄金产业股票ETF | 1.50 | 1.50 | 1.47 | 1.50 | -1.77% | 0.43 | 7.28% |
| 2026-05-20 | sz.159320 | 广发恒生A股电网设备ETF | 2.33 | 2.34 | 2.30 | 2.34 | +0.21% | 1.02 | 8.44% |
| 2026-05-20 | sz.159318 | 银华恒指港股通ETF | 1.33 | 1.33 | 1.32 | 1.32 | -0.53% | 0.01 | 3.58% |
| 2026-05-20 | sz.159316 | 易方达恒生港股通创新药ETF | 1.12 | 1.13 | 1.11 | 1.12 | -0.98% | 6.13 | 13.61% |
| 2026-05-20 | sz.159312 | 广发恒指港股通ETF | 1.20 | 1.20 | 1.19 | 1.19 | -0.50% | 0.04 | 7.05% |
| 2026-05-20 | sz.159310 | 天弘中证芯片产业ETF | 2.96 | 3.11 | 2.96 | 3.11 | +4.58% | 0.42 | 3.09% |
| 2026-05-20 | sz.159309 | 汇添富中证油气资源ETF | 1.48 | 1.49 | 1.48 | 1.49 | +0.54% | 0.37 | 3.56% |
| 2026-05-20 | sz.159306 | 平安中证汽车零部件主题ETF | 1.45 | 1.46 | 1.44 | 1.45 | -1.23% | 0.03 | 9.50% |
| 2026-05-20 | sz.159305 | 广发国证新能源电池ETF | 2.13 | 2.21 | 2.13 | 2.20 | +2.27% | 1.11 | 10.91% |
| 2026-05-20 | sz.159303 | 大成恒生医疗保健ETF(QDII) | 1.46 | 1.47 | 1.44 | 1.45 | -0.62% | 0.13 | 12.61% |
| 2026-05-20 | sz.159301 | 华夏中证全指公用事业ETF | 1.09 | 1.09 | 1.04 | 1.05 | -3.76% | 0.34 | 32.98% |
| 2026-05-20 | sz.159300 | 富国沪深300ETF | 5.16 | 5.20 | 5.15 | 5.18 | -0.13% | 0.37 | 4.09% |
| 2026-05-20 | sz.159299 | 易方达中证金融科技主题ETF | 0.81 | 0.81 | 0.80 | 0.81 | -1.34% | 0.17 | 8.48% |
| 2026-05-20 | sz.159298 | 大成创业板50ETF | 1.39 | 1.40 | 1.38 | 1.39 | +0.22% | 0.07 | 3.37% |
| 2026-05-20 | sz.159297 | 南方国证港股通创新药ETF | 0.71 | 0.71 | 0.70 | 0.70 | -0.71% | 0.99 | 4.77% |
| 2026-05-20 | sz.159296 | 华宝中证A500红利低波动ETF | 0.99 | 0.99 | 0.98 | 0.98 | -0.81% | 0.05 | 9.78% |
| 2026-05-20 | sz.159289 | 鹏华创业板综合ETF | 1.25 | 1.26 | 1.25 | 1.25 | -0.24% | 0.01 | 1.22% |
| 2026-05-20 | sz.159286 | 鹏华国证港股通创新药ETF | 0.73 | 0.73 | 0.72 | 0.72 | -0.96% | 0.50 | 9.09% |
| 2026-05-20 | sz.159283 | 南方中证通用航空主题ETF | 1.11 | 1.11 | 1.10 | 1.10 | -1.17% | 0.17 | 5.10% |
| 2026-05-20 | sz.159280 | 汇添富国证港股通互联网ETF | 0.75 | 0.75 | 0.73 | 0.74 | -1.74% | 0.04 | 5.15% |
| 2026-05-20 | sz.159279 | 华安创业板人工智能ETF | 1.53 | 1.57 | 1.53 | 1.54 | -0.77% | 0.83 | 39.56% |
| 2026-05-20 | sz.159278 | 鹏华国证机器人产业ETF | 1.19 | 1.20 | 1.18 | 1.19 | -1.25% | 1.18 | 8.92% |
| 2026-05-20 | sz.159277 | 富国中证港股通高股息投资ETF | 1.00 | 1.01 | 1.00 | 1.00 | -0.20% | 0.03 | 4.44% |
| 2026-05-20 | sz.159275 | 华宝中证全指农牧渔ETF | 0.90 | 0.90 | 0.89 | 0.89 | -1.44% | 0.10 | 4.61% |
| 2026-05-20 | sz.159273 | 汇添富中证沪港深云计算产业ETF | 1.51 | 1.53 | 1.50 | 1.51 | -0.92% | 0.31 | 2.39% |
| 2026-05-20 | sz.159271 | 鹏华恒生ETF | 0.97 | 0.97 | 0.96 | 0.97 | -0.31% | 0.01 | 1.17% |
| 2026-05-20 | sz.159270 | 南方创业板中盘200ETF | 1.30 | 1.31 | 1.29 | 1.30 | -0.38% | 0.15 | 10.84% |
| 2026-05-20 | sz.003029 | 吉大正元 | 21.58 | 21.65 | 20.97 | 21.02 | -3.40% | 0.59 | 1.59% |
| 2026-05-20 | sz.300243 | 瑞丰高材 | 18.51 | 18.99 | 18.11 | 18.60 | 0.00% | 3.72 | 9.70% |
| 2026-05-20 | sz.003030 | 祖名股份 | 26.20 | 26.70 | 26.00 | 26.20 | 0.00% | 0.72 | 3.39% |
| 2026-05-20 | sz.003031 | 中瓷电子 | 171.99 | 173.99 | 161.56 | 164.84 | -4.40% | 22.82 | 4.05% |
| 2026-05-20 | sz.300011 | 鼎汉技术 | 7.19 | 7.19 | 6.96 | 7.00 | -2.64% | 0.42 | 1.17% |
| 2026-05-20 | sz.003035 | 南网能源 | 7.55 | 7.55 | 7.20 | 7.25 | -3.97% | 3.93 | 1.43% |
| 2026-05-20 | sz.003036 | 泰坦股份 | 41.29 | 45.98 | 40.77 | 45.98 | +10.00% | 5.55 | 5.97% |
| 2026-05-20 | sz.003037 | 三和管桩 | 6.90 | 7.07 | 6.87 | 6.90 | -1.00% | 0.27 | 0.65% |
| 2026-05-20 | sz.003039 | 顺控发展 | 13.88 | 13.95 | 13.44 | 13.54 | -2.87% | 0.62 | 0.74% |
| 2026-05-20 | sz.003041 | 真爱美家 | 60.37 | 61.30 | 58.80 | 60.06 | -0.41% | 1.22 | 1.49% |
| 2026-05-20 | sz.003042 | 中农联合 | 16.75 | 16.79 | 16.25 | 16.40 | -1.50% | 0.40 | 2.00% |
| 2026-05-20 | sz.003043 | 华亚智能 | 64.88 | 69.51 | 63.98 | 65.80 | +4.13% | 7.08 | 12.66% |
| 2026-05-20 | sz.300021 | 大禹节水 | 4.42 | 4.42 | 4.30 | 4.32 | -2.26% | 0.46 | 1.21% |
| 2026-05-20 | sz.003816 | 中国广核 | 4.89 | 4.91 | 4.56 | 4.58 | -6.34% | 10.05 | 0.55% |
| 2026-05-20 | sz.159001 | 易方达保证金货币A | 100.00 | 100.00 | 100.00 | 100.00 | +0.00% | 12.49 | 74.88% |
| 2026-05-20 | sz.159003 | 招商保证金快线A | 100.00 | 100.00 | 100.00 | 100.00 | +0.00% | 0.27 | 14.06% |
| 2026-05-20 | sz.159005 | 汇添富收益快钱货币A | 100.00 | 100.00 | 100.00 | 100.00 | +0.00% | 0.13 | 11.79% |
| 2026-05-20 | sz.159100 | 华夏布拉德斯科巴西伊博维斯帕ETF(QDII) | 1.14 | 1.15 | 1.13 | 1.13 | -3.17% | 0.89 | 17.92% |
| 2026-05-20 | sz.159101 | 华夏国证港股通科技ETF | 0.78 | 0.79 | 0.78 | 0.78 | +0.13% | 3.69 | 12.30% |
| 2026-05-20 | sz.159102 | 华安恒生生物科技ETF | 0.73 | 0.73 | 0.72 | 0.73 | -0.82% | 0.21 | 3.69% |
| 2026-05-20 | sz.159103 | 汇添富中证金融科技主题ETF | 0.78 | 0.78 | 0.77 | 0.77 | -1.28% | 0.03 | 1.56% |
| 2026-05-20 | sz.159107 | 富国创业板软件ETF | 0.93 | 0.94 | 0.91 | 0.91 | -2.35% | 0.72 | 12.58% |
| 2026-05-20 | sz.159108 | 博时工业软件ETF | 1.11 | 1.12 | 1.10 | 1.12 | +0.54% | 0.15 | 9.70% |
| 2026-05-20 | sz.159109 | 景顺长城恒生港股通50ETF | 0.85 | 0.85 | 0.85 | 0.85 | -0.82% | 0.11 | 2.60% |
| 2026-05-20 | sz.159110 | 万家深证AAA科技创新公司债ETF | 101.71 | 101.71 | 101.67 | 101.70 | +0.04% | 2.26 | 10.62% |
| 2026-05-20 | sz.159111 | 天弘中证AAA科技创新公司债ETF | 101.53 | 101.58 | 101.53 | 101.58 | +0.03% | 15.88 | 14.62% |
| 2026-05-20 | sz.159112 | 银华中证AAA科技创新公司债ETF | 101.50 | 101.50 | 101.47 | 101.49 | +0.03% | 61.18 | 30.20% |
| 2026-05-20 | sz.159113 | 大成中证AAA科技创新公司债ETF | 101.45 | 101.45 | 101.42 | 101.43 | +0.02% | 30.51 | 34.78% |
| 2026-05-20 | sz.300029 | *ST天龙 | 2.77 | 2.77 | 2.77 | 2.77 | 0.00% | 0.00 | 0.00% |
| 2026-05-20 | sz.159115 | 华安中证AAA科技创新公司债ETF | 101.47 | 101.47 | 101.44 | 101.45 | +0.02% | 35.98 | 82.90% |
| 2026-05-20 | sz.159116 | 工银瑞信中证AAA科技创新公司债ETF | 101.61 | 101.67 | 101.61 | 101.65 | +0.03% | 59.08 | 56.80% |
| 2026-05-20 | sz.159118 | 华夏标普港股通低波红利ETF | 1.01 | 1.01 | 1.01 | 1.01 | -0.30% | 0.04 | 4.55% |
| 2026-05-20 | sz.159119 | 招商中证800自由现金流ETF | 1.05 | 1.05 | 1.04 | 1.05 | -0.47% | 0.07 | 3.59% |
| 2026-05-20 | sz.159120 | 国联安港股通科技ETF | 0.78 | 0.79 | 0.78 | 0.79 | -0.13% | 0.20 | 13.72% |
| 2026-05-20 | sz.159121 | 易方达恒生港股通汽车主题ETF | 0.88 | 0.88 | 0.87 | 0.87 | -1.25% | 0.11 | 11.30% |
| 2026-05-20 | sz.159122 | 富国创业板新能源ETF | 1.15 | 1.19 | 1.15 | 1.18 | +2.25% | 0.06 | 6.95% |
| 2026-05-20 | sz.159123 | 嘉实中证光伏产业ETF | 1.18 | 1.20 | 1.17 | 1.19 | +0.85% | 0.10 | 1.82% |
| 2026-05-20 | sz.159125 | 招商国证港股通科技ETF | 0.76 | 0.76 | 0.75 | 0.76 | -0.26% | 0.47 | 6.14% |
| 2026-05-20 | sz.159127 | 南方中证港股通高股息投资ETF | 0.98 | 0.98 | 0.97 | 0.97 | -0.20% | 0.09 | 4.48% |
| 2026-05-20 | sz.159128 | 天弘国证港股通科技ETF | 0.77 | 0.77 | 0.76 | 0.77 | -0.13% | 1.28 | 6.32% |
| 2026-05-20 | sz.159129 | 嘉实中证细分化工产业主题ETF | 1.14 | 1.16 | 1.13 | 1.15 | +1.23% | 0.35 | 2.14% |
| 2026-05-20 | sz.159130 | 鹏华恒生生物科技ETF | 0.84 | 0.84 | 0.82 | 0.82 | -0.84% | 0.11 | 5.43% |
| 2026-05-20 | sz.159132 | 富国恒生生物科技ETF | 0.86 | 0.86 | 0.85 | 0.85 | -0.47% | 0.06 | 8.00% |
| 2026-05-20 | sz.300034 | 钢研高纳 | 19.70 | 19.89 | 19.38 | 19.60 | -1.11% | 2.52 | 1.68% |
| 2026-05-20 | sz.159133 | 天弘中证细分化工产业主题ETF | 1.16 | 1.20 | 1.16 | 1.19 | +1.45% | 0.39 | 1.60% |
| 2026-05-20 | sz.159136 | 广发中证A50ETF | 1.03 | 1.05 | 1.03 | 1.05 | +0.38% | 0.03 | 1.98% |
| 2026-05-20 | sz.300035 | 中科电气 | 18.84 | 20.03 | 18.66 | 19.87 | +4.03% | 7.20 | 6.33% |
| 2026-05-20 | sz.159137 | 华宝中证港股通医疗主题ETF | 0.84 | 0.84 | 0.82 | 0.83 | -0.72% | 0.29 | 18.69% |
| 2026-05-20 | sz.159139 | 华泰柏瑞中证科创创业人工智能ETF | 1.45 | 1.48 | 1.44 | 1.46 | +0.62% | 0.37 | 15.76% |
| 2026-05-20 | sz.159141 | 永赢中证科创创业人工智能ETF | 1.38 | 1.42 | 1.38 | 1.39 | +0.29% | 0.53 | 3.75% |
显示 28001 - 28100 条，共 1,452,899 条记录