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.159700 | 南方中证AAA科技创新公司债ETF | 100.92 | 100.97 | 100.92 | 100.96 | +0.03% | 51.58 | 45.02% |
| 2026-05-20 | sz.002962 | 五方光电 | 18.39 | 18.50 | 18.00 | 18.26 | -1.67% | 2.00 | 5.25% |
| 2026-05-20 | sz.300059 | 东方财富 | 19.78 | 19.91 | 19.61 | 19.67 | -1.16% | 36.66 | 1.39% |
| 2026-05-20 | sz.159709 | 工银瑞信深证物联网50ETF | 1.83 | 1.86 | 1.83 | 1.85 | +0.87% | 0.01 | 1.56% |
| 2026-05-20 | sz.002963 | 豪尔赛 | 20.55 | 21.10 | 20.31 | 20.69 | -1.38% | 1.37 | 5.37% |
| 2026-05-20 | sz.159715 | 易方达中证稀土产业ETF | 1.30 | 1.34 | 1.29 | 1.33 | +1.14% | 1.26 | 13.89% |
| 2026-05-20 | sz.002965 | 祥鑫科技 | 36.18 | 36.95 | 35.78 | 36.29 | -1.33% | 2.97 | 4.28% |
| 2026-05-20 | sz.159726 | 华夏恒生港股通中国内地企业高股息率ETF | 1.36 | 1.36 | 1.35 | 1.35 | -0.73% | 0.06 | 1.32% |
| 2026-05-20 | sz.002966 | 苏州银行 | 8.48 | 8.51 | 8.38 | 8.44 | -0.47% | 1.68 | 0.45% |
| 2026-05-20 | sz.002967 | 广电计量 | 22.30 | 22.34 | 21.86 | 21.93 | -2.27% | 2.11 | 1.75% |
| 2026-05-20 | sz.002968 | 新大正 | 11.27 | 11.28 | 10.89 | 11.04 | -1.60% | 0.34 | 1.44% |
| 2026-05-20 | sz.002970 | 锐明技术 | 72.90 | 73.74 | 70.91 | 73.10 | +0.29% | 3.69 | 4.08% |
| 2026-05-20 | sz.159741 | 嘉实恒生科技ETF(QDII) | 0.61 | 0.61 | 0.61 | 0.61 | +0.33% | 1.07 | 9.28% |
| 2026-05-20 | sz.002971 | 和远气体 | 39.21 | 39.70 | 37.30 | 37.80 | -1.87% | 8.13 | 13.61% |
| 2026-05-20 | sz.159272 | 富国国证机器人产业ETF | 1.01 | 1.01 | 1.00 | 1.01 | -1.37% | 1.60 | 7.05% |
| 2026-05-20 | sz.159276 | 汇添富国证自由现金流ETF | 1.18 | 1.18 | 1.17 | 1.18 | -0.34% | 0.02 | 0.40% |
| 2026-05-20 | sz.002898 | *ST赛隆 | 8.30 | 8.30 | 8.30 | 8.30 | 0.00% | 0.00 | 0.00% |
| 2026-05-20 | sz.002899 | 英派斯 | 31.15 | 31.45 | 30.65 | 31.22 | +0.26% | 0.77 | 1.67% |
| 2026-05-20 | sz.159281 | 天弘中证港股通央企红利ETF | 0.99 | 0.99 | 0.98 | 0.98 | -0.61% | 0.32 | 8.22% |
| 2026-05-20 | sz.159285 | 华安国证港股通消费主题ETF | 0.82 | 0.82 | 0.82 | 0.82 | 0.00% | 0.11 | 4.44% |
| 2026-05-20 | sz.159287 | 博时创业板综合ETF | 1.29 | 1.29 | 1.28 | 1.29 | -0.23% | 0.05 | 3.44% |
| 2026-05-20 | sz.159288 | 银华创业板综ETF | 1.16 | 1.17 | 1.16 | 1.17 | -0.26% | 0.01 | 0.60% |
| 2026-05-20 | sz.002900 | 哈三联 | 11.32 | 11.32 | 11.11 | 11.20 | -0.80% | 0.26 | 1.45% |
| 2026-05-20 | sz.002901 | 大博医疗 | 41.40 | 41.55 | 40.21 | 40.68 | +0.54% | 0.75 | 0.63% |
| 2026-05-20 | sz.159290 | 创业板综指增强ETF东财 | 1.36 | 1.37 | 1.35 | 1.36 | +0.15% | 0.02 | 2.96% |
| 2026-05-20 | sz.159291 | 招商创业板综合增强策略ETF | 1.33 | 1.33 | 1.31 | 1.32 | +0.53% | 0.00 | 1.58% |
| 2026-05-20 | sz.159293 | 建信创业板综合增强策略ETF | 1.18 | 1.19 | 1.18 | 1.19 | +0.42% | 0.07 | 18.35% |
| 2026-05-20 | sz.159295 | 西部利得创业板综合ETF | 1.23 | 1.25 | 1.23 | 1.25 | +0.24% | 0.04 | 3.70% |
| 2026-05-20 | sz.002903 | 宇环数控 | 47.55 | 49.74 | 46.86 | 47.18 | -1.89% | 5.76 | 11.24% |
| 2026-05-20 | sz.159302 | 银华中证港股高股息ETF | 1.34 | 1.34 | 1.33 | 1.34 | -0.45% | 0.07 | 7.11% |
| 2026-05-20 | sz.159307 | 博时中证红利低波100ETF | 1.06 | 1.06 | 1.05 | 1.05 | -0.47% | 0.60 | 1.05% |
| 2026-05-20 | sz.159311 | 易方达中证数字经济主题ETF | 1.56 | 1.61 | 1.56 | 1.61 | +2.16% | 0.08 | 12.90% |
| 2026-05-20 | sz.159315 | 工银瑞信中证沪深港黄金产业股票ETF | 1.60 | 1.60 | 1.57 | 1.59 | -1.85% | 0.19 | 6.30% |
| 2026-05-20 | sz.002906 | 华阳集团 | 30.50 | 30.78 | 29.79 | 30.43 | -0.56% | 2.90 | 1.83% |
| 2026-05-20 | sz.002907 | 华森制药 | 12.94 | 12.94 | 12.72 | 12.81 | -1.08% | 0.19 | 0.45% |
| 2026-05-20 | sz.002908 | 德生科技 | 8.37 | 8.38 | 8.15 | 8.18 | -2.73% | 0.38 | 1.43% |
| 2026-05-20 | sz.159327 | 万家中证半导体材料设备主题ETF | 3.02 | 3.21 | 3.00 | 3.20 | +5.58% | 2.35 | 17.52% |
| 2026-05-20 | sz.159330 | 沪深300ETF基金 | 1.50 | 1.50 | 1.49 | 1.50 | +0.07% | 0.15 | 3.22% |
| 2026-05-20 | sz.002909 | 集泰股份 | 6.51 | 7.16 | 6.34 | 6.86 | +5.38% | 2.55 | 9.77% |
| 2026-05-20 | sz.159335 | 融通中证诚通央企科技创新ETF | 1.61 | 1.62 | 1.60 | 1.62 | +0.12% | 0.04 | 4.19% |
| 2026-05-20 | sz.002910 | 庄园牧场 | 11.05 | 11.07 | 10.71 | 10.88 | -1.18% | 0.41 | 2.21% |
| 2026-05-20 | sz.002911 | 佛燃能源 | 12.21 | 12.31 | 12.03 | 12.23 | +0.25% | 0.94 | 0.61% |
| 2026-05-20 | sz.159355 | 华宝中证800红利低波动ETF | 1.05 | 1.05 | 1.04 | 1.04 | -1.04% | 0.02 | 1.79% |
| 2026-05-20 | sz.002912 | 中新赛克 | 24.41 | 24.71 | 24.00 | 24.32 | -0.86% | 0.65 | 1.64% |
| 2026-05-20 | sz.002913 | 奥士康 | 53.16 | 54.30 | 52.20 | 53.86 | +1.03% | 2.84 | 1.77% |
| 2026-05-20 | sz.300004 | 南风股份 | 16.85 | 17.60 | 16.55 | 16.76 | -1.18% | 6.35 | 7.83% |
| 2026-05-20 | sz.159371 | 富国创业板50ETF | 1.96 | 1.99 | 1.94 | 1.97 | +0.05% | 0.17 | 5.17% |
| 2026-05-20 | sz.159372 | 万家创业板50ETF | 2.07 | 2.12 | 2.07 | 2.10 | +0.38% | 0.03 | 2.22% |
| 2026-05-20 | sz.159375 | 国泰创业板50ETF | 2.08 | 2.12 | 2.08 | 2.10 | +0.14% | 0.12 | 5.62% |
| 2026-05-20 | sz.159376 | 浦银安盛中证A500ETF | 1.41 | 1.42 | 1.40 | 1.42 | +0.21% | 0.05 | 5.17% |
| 2026-05-20 | sz.002917 | 金奥博 | 13.77 | 14.08 | 13.68 | 13.82 | -0.14% | 0.78 | 2.16% |
| 2026-05-20 | sz.002918 | 蒙娜丽莎 | 17.38 | 17.68 | 15.09 | 15.09 | -10.02% | 6.88 | 20.58% |
| 2026-05-20 | sz.002919 | 名臣健康 | 25.51 | 26.10 | 25.10 | 26.00 | +2.04% | 1.99 | 2.92% |
| 2026-05-20 | sz.159388 | 国泰创业板人工智能ETF | 1.11 | 1.13 | 1.10 | 1.11 | -0.98% | 1.63 | 16.56% |
| 2026-05-20 | sz.002920 | 德赛西威 | 101.80 | 102.38 | 96.41 | 96.47 | -6.02% | 19.58 | 3.33% |
| 2026-05-20 | sz.159390 | 国联中证A50ETF | 1.27 | 1.27 | 1.26 | 1.27 | -0.08% | 0.13 | 7.33% |
| 2026-05-20 | sz.002921 | 联诚精密 | 28.95 | 30.49 | 28.34 | 29.53 | +1.51% | 1.73 | 4.60% |
| 2026-05-20 | sz.159397 | 广发深证基准做市信用债ETF | 102.50 | 102.56 | 102.48 | 102.54 | +0.03% | 17.30 | 13.96% |
| 2026-05-20 | sz.159500 | 富国中证500ETF | 1.26 | 1.28 | 1.25 | 1.27 | +0.32% | 0.18 | 10.05% |
| 2026-05-20 | sz.002860 | 星帅尔 | 13.98 | 14.05 | 13.68 | 13.76 | -2.06% | 1.00 | 2.06% |
| 2026-05-20 | sz.159767 | 兴银国证新能源车电池ETF | 0.94 | 0.96 | 0.93 | 0.95 | +0.95% | 0.10 | 4.27% |
| 2026-05-20 | sz.002861 | 瀛通通讯 | 18.79 | 19.15 | 18.62 | 19.05 | +1.38% | 1.23 | 4.32% |
| 2026-05-20 | sz.002862 | 实丰文化 | 19.03 | 19.10 | 18.03 | 18.20 | -2.67% | 0.73 | 3.15% |
| 2026-05-20 | sz.002864 | 盘龙药业 | 30.40 | 30.64 | 29.92 | 30.19 | -0.98% | 0.46 | 2.07% |
| 2026-05-20 | sz.002865 | 钧达股份 | 94.87 | 101.00 | 94.25 | 98.86 | +3.93% | 19.29 | 8.83% |
| 2026-05-20 | sz.159105 | 易方达恒生生物科技ETF | 0.83 | 0.83 | 0.82 | 0.82 | -0.36% | 0.59 | 40.07% |
| 2026-05-20 | sz.159106 | 前海开源中证民企300ETF | 1.18 | 1.19 | 1.18 | 1.19 | +0.42% | 0.01 | 2.30% |
| 2026-05-20 | sz.002866 | 传艺科技 | 22.46 | 22.59 | 21.60 | 22.42 | -0.31% | 3.08 | 7.71% |
| 2026-05-20 | sz.002867 | 周大生 | 12.60 | 13.00 | 12.51 | 12.87 | +1.90% | 1.42 | 1.02% |
| 2026-05-20 | sz.002868 | 绿康生化 | 37.24 | 37.50 | 36.22 | 37.18 | -0.19% | 0.72 | 1.83% |
| 2026-05-20 | sz.002869 | 金溢科技 | 20.31 | 20.36 | 19.74 | 19.81 | -2.99% | 0.62 | 1.97% |
| 2026-05-20 | sz.159117 | 鹏华港股通低波红利ETF | 1.06 | 1.06 | 1.05 | 1.05 | -0.47% | 0.02 | 3.24% |
| 2026-05-20 | sz.002870 | 香山股份 | 39.73 | 41.06 | 39.49 | 40.35 | +0.70% | 1.40 | 2.69% |
| 2026-05-20 | sz.159126 | 南方中证港股通50ETF | 0.95 | 0.95 | 0.94 | 0.95 | -0.42% | 0.11 | 3.84% |
| 2026-05-20 | sz.002873 | 新天药业 | 9.80 | 9.80 | 9.55 | 9.63 | -1.43% | 0.38 | 1.65% |
| 2026-05-20 | sz.159131 | 华宝中证港股通信息技术综合ETF | 0.93 | 0.96 | 0.93 | 0.96 | +3.00% | 9.73 | 123.58% |
| 2026-05-20 | sz.002875 | 安奈儿 | 23.18 | 23.59 | 22.88 | 22.96 | -1.67% | 1.03 | 2.44% |
| 2026-05-20 | sz.002876 | 三利谱 | 29.44 | 29.78 | 29.04 | 29.45 | -0.54% | 1.16 | 2.65% |
| 2026-05-20 | sz.159138 | 易方达中证工程机械主题ETF | 1.04 | 1.04 | 1.02 | 1.04 | -0.38% | 0.23 | 32.70% |
| 2026-05-20 | sz.159140 | 易方达中证科创创业人工智能ETF | 1.45 | 1.49 | 1.44 | 1.47 | +0.48% | 0.72 | 12.62% |
| 2026-05-20 | sz.002877 | 智能自控 | 9.20 | 9.28 | 9.08 | 9.24 | -0.54% | 0.72 | 3.26% |
| 2026-05-20 | sz.159847 | 易方达中证医疗ETF | 0.38 | 0.38 | 0.38 | 0.38 | -1.04% | 0.25 | 1.68% |
| 2026-05-20 | sz.159143 | 平安恒生中国央企红利ETF | 1.02 | 1.03 | 1.02 | 1.03 | 0.00% | 0.01 | 2.42% |
| 2026-05-20 | sz.002880 | 卫光生物 | 26.57 | 26.57 | 26.00 | 26.17 | -2.24% | 0.41 | 0.69% |
| 2026-05-20 | sz.159852 | 嘉实中证软件服务ETF | 0.82 | 0.83 | 0.81 | 0.81 | -2.29% | 4.18 | 4.66% |
| 2026-05-20 | sz.002881 | 美格智能 | 45.12 | 46.10 | 44.65 | 44.74 | -1.99% | 5.97 | 7.27% |
| 2026-05-20 | sz.002882 | 金龙羽 | 25.00 | 25.23 | 24.38 | 25.02 | +0.08% | 1.04 | 1.71% |
| 2026-05-20 | sz.159206 | 永赢国证商用卫星ETF | 1.83 | 1.85 | 1.82 | 1.84 | -0.16% | 11.22 | 4.99% |
| 2026-05-20 | sz.002883 | *ST中设 | 10.19 | 10.43 | 10.18 | 10.23 | +0.10% | 0.36 | 2.29% |
| 2026-05-20 | sz.002884 | 凌霄泵业 | 17.48 | 17.51 | 17.11 | 17.22 | -1.66% | 0.50 | 1.06% |
| 2026-05-20 | sz.002885 | 京泉华 | 46.40 | 48.56 | 46.38 | 48.00 | +3.90% | 13.23 | 11.69% |
| 2026-05-20 | sz.002886 | 沃特股份 | 27.90 | 28.71 | 27.41 | 27.53 | -1.92% | 4.39 | 7.60% |
| 2026-05-20 | sz.002887 | 绿茵生态 | 15.09 | 16.00 | 14.56 | 15.56 | +1.77% | 2.41 | 7.25% |
| 2026-05-20 | sz.002888 | 惠威科技 | 23.94 | 24.40 | 22.89 | 23.40 | -3.03% | 4.14 | 23.41% |
| 2026-05-20 | sz.002889 | 东方嘉盛 | 13.54 | 13.77 | 13.40 | 13.70 | +1.18% | 0.79 | 2.30% |
| 2026-05-20 | sz.002890 | 弘宇股份 | 17.04 | 17.07 | 16.78 | 16.93 | -0.70% | 0.29 | 1.05% |
| 2026-05-20 | sz.159233 | 平安中证全指自由现金流ETF | 1.27 | 1.27 | 1.26 | 1.26 | -0.71% | 0.34 | 5.80% |
| 2026-05-20 | sz.002892 | 科力尔 | 11.59 | 11.73 | 11.31 | 11.40 | -3.31% | 2.45 | 4.28% |
| 2026-05-20 | sz.159241 | 天弘国证航天航空行业ETF | 1.30 | 1.31 | 1.29 | 1.30 | -0.99% | 1.07 | 8.29% |
| 2026-05-20 | sz.159243 | 招商创业板人工智能ETF | 1.37 | 1.40 | 1.36 | 1.38 | -0.93% | 0.62 | 27.50% |
显示 28301 - 28400 条，共 1,452,899 条记录