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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-21 | sh.563000 | 易方达MSCI中国A50互联互通ETF | 1.15 | 1.16 | 1.12 | 1.13 | -1.49% | 0.31 | 1.51% |
| 2026-05-21 | sh.563010 | 易方达中证电信主题ETF | 2.36 | 2.36 | 2.24 | 2.25 | -4.30% | 0.16 | 7.66% |
| 2026-05-21 | sh.563020 | 易方达中证红利低波动ETF | 1.17 | 1.17 | 1.16 | 1.16 | -0.43% | 2.33 | 2.31% |
| 2026-05-21 | sh.563030 | 易方达中证500增强策略ETF | 1.67 | 1.69 | 1.63 | 1.63 | -1.45% | 0.07 | 4.16% |
| 2026-05-21 | sh.563050 | 易方达中证国新央企科技引领ETF | 1.45 | 1.46 | 1.38 | 1.38 | -3.42% | 0.09 | 4.93% |
| 2026-05-21 | sh.563060 | 易方达中证国资央企50ETF | 1.12 | 1.13 | 1.10 | 1.13 | +0.62% | 0.02 | 0.78% |
| 2026-05-21 | sh.563080 | 易方达中证A50ETF | 1.41 | 1.43 | 1.39 | 1.39 | -1.07% | 0.37 | 2.31% |
| 2026-05-21 | sh.563090 | 易方达上证50增强策略ETF | 1.33 | 1.34 | 1.30 | 1.31 | -0.99% | 0.09 | 14.06% |
| 2026-05-21 | sh.563150 | 银华中证油气资源ETF | 1.41 | 1.43 | 1.39 | 1.39 | -2.24% | 0.09 | 12.83% |
| 2026-05-21 | sh.563180 | 银华中证高股息策略ETF | 1.15 | 1.15 | 1.12 | 1.13 | -1.49% | 0.05 | 4.31% |
| 2026-05-21 | sh.563200 | 富国中证2000ETF | 1.77 | 1.78 | 1.72 | 1.73 | -1.98% | 0.11 | 25.73% |
| 2026-05-21 | sh.563210 | 富国恒生A股专精特新企业ETF | 2.27 | 2.27 | 2.13 | 2.13 | -4.45% | 0.42 | 21.43% |
| 2026-05-21 | sh.563220 | 富国中证A500ETF | 1.36 | 1.38 | 1.32 | 1.33 | -1.56% | 4.74 | 6.08% |
| 2026-05-21 | sh.563230 | 富国中证卫星产业ETF | 1.50 | 1.52 | 1.44 | 1.45 | -3.15% | 5.98 | 10.73% |
| 2026-05-21 | sh.563280 | 富国MSCI中国A50互联互通增强策略ETF | 1.46 | 1.47 | 1.43 | 1.43 | -0.97% | 0.01 | 8.77% |
| 2026-05-21 | sh.563300 | 华泰柏瑞中证2000ETF | 1.65 | 1.66 | 1.58 | 1.58 | -3.53% | 5.59 | 12.76% |
| 2026-05-21 | sh.563320 | 华泰柏瑞中证通用航空主题ETF | 1.09 | 1.10 | 1.05 | 1.05 | -2.41% | 0.32 | 14.36% |
| 2026-05-21 | sh.563330 | 华泰柏瑞中证A股ETF | 4.53 | 4.62 | 4.46 | 4.47 | -1.82% | 0.61 | 44.05% |
| 2026-05-21 | sh.563350 | 华泰柏瑞中证A50ETF | 1.44 | 1.46 | 1.42 | 1.42 | -1.04% | 0.12 | 4.30% |
| 2026-05-21 | sh.563360 | 华泰柏瑞中证A500ETF | 1.38 | 1.40 | 1.35 | 1.35 | -1.68% | 47.68 | 15.46% |
| 2026-05-21 | sh.563380 | 华泰柏瑞中证全指航空航天ETF | 1.15 | 1.17 | 1.12 | 1.12 | -2.60% | 1.05 | 10.97% |
| 2026-05-21 | sh.563500 | 华宝中证A500ETF | 0.68 | 0.69 | 0.67 | 0.67 | -1.62% | 0.13 | 3.32% |
| 2026-05-21 | sh.563510 | 易方达中证A500红利低波动ETF | 0.98 | 0.98 | 0.97 | 0.97 | -0.81% | 0.10 | 3.72% |
| 2026-05-21 | sh.563520 | 沪深300ETF永赢 | 1.25 | 1.27 | 1.23 | 1.23 | -1.20% | 0.15 | 3.01% |
| 2026-05-21 | sh.563530 | 易方达中证卫星产业ETF | 1.50 | 1.51 | 1.44 | 1.44 | -3.09% | 2.39 | 11.22% |
| 2026-05-21 | sh.563550 | 摩根中证A500增强策略ETF | 1.35 | 1.36 | 1.31 | 1.31 | -1.72% | 0.19 | 20.45% |
| 2026-05-21 | sh.563570 | 兴业中证金融科技ETF | 0.86 | 0.90 | 0.84 | 0.85 | -0.93% | 0.16 | 17.66% |
| 2026-05-21 | sh.563580 | 万家中证800自由现金流ETF | 1.19 | 1.20 | 1.17 | 1.17 | -1.85% | 0.09 | 2.14% |
| 2026-05-21 | sh.563590 | 国寿安保中证A500红利低波动ETF | 0.97 | 0.97 | 0.96 | 0.96 | -1.54% | 0.00 | 0.49% |
| 2026-05-21 | sh.563600 | 易方达中证A500增强策略ETF | 1.13 | 1.14 | 1.10 | 1.10 | -1.69% | 0.05 | 10.26% |
| 2026-05-21 | sh.563620 | 兴业中证全指自由现金流ETF | 1.15 | 1.16 | 1.13 | 1.13 | -1.74% | 0.04 | 5.33% |
| 2026-05-21 | sh.563630 | 国联安中证A500增强ETF | 1.35 | 1.36 | 1.31 | 1.31 | -2.08% | 0.02 | 4.36% |
| 2026-05-21 | sh.563650 | 兴业中证A500ETF | 1.38 | 1.39 | 1.34 | 1.34 | -2.05% | 0.16 | 11.17% |
| 2026-05-21 | sh.563660 | 银河中证A500ETF | 1.35 | 1.37 | 1.32 | 1.32 | -1.79% | 0.17 | 18.57% |
| 2026-05-21 | sh.563670 | 鹏华中证金融科技主题ETF | 0.78 | 0.82 | 0.77 | 0.77 | -0.90% | 0.06 | 3.71% |
| 2026-05-21 | sh.563680 | 汇添富中证800自由现金流ETF | 1.28 | 1.28 | 1.25 | 1.25 | -2.18% | 0.03 | 1.83% |
| 2026-05-21 | sh.563690 | 永赢中证红利低波ETF | 1.01 | 1.01 | 1.00 | 1.00 | -0.50% | 0.04 | 7.76% |
| 2026-05-21 | sh.563700 | 易方达中证红利价值ETF | 1.06 | 1.06 | 1.05 | 1.05 | -0.66% | 0.07 | 1.74% |
| 2026-05-21 | sh.563750 | 汇添富中证500ETF | 1.20 | 1.21 | 1.16 | 1.16 | -2.51% | 0.37 | 8.57% |
| 2026-05-21 | sh.563760 | 中银中证全指自由现金流ETF | 1.26 | 1.26 | 1.23 | 1.23 | -1.99% | 1.11 | 9.63% |
| 2026-05-21 | sh.563770 | 招商中证全指自由现金流ETF | 1.27 | 1.28 | 1.25 | 1.25 | -1.81% | 0.11 | 28.70% |
| 2026-05-21 | sh.563780 | 方正富邦中证全指自由现金流ETF | 1.28 | 1.30 | 1.26 | 1.26 | -1.94% | 0.19 | 3.84% |
| 2026-05-21 | sh.563790 | 鹏华中证卫星产业ETF | 1.13 | 1.14 | 1.09 | 1.09 | -2.94% | 0.96 | 8.76% |
| 2026-05-21 | sh.563800 | 广发中证A500ETF | 1.30 | 1.32 | 1.27 | 1.27 | -1.85% | 4.02 | 4.16% |
| 2026-05-21 | sh.563830 | 博时中证全指自由现金流ETF | 1.25 | 1.26 | 1.23 | 1.23 | -1.91% | 0.04 | 1.96% |
| 2026-05-21 | sh.563850 | 广发中证全指食品ETF | 0.98 | 0.99 | 0.96 | 0.97 | -1.73% | 0.05 | 8.24% |
| 2026-05-21 | sh.563860 | 海富通中证A500ETF | 1.38 | 1.39 | 1.34 | 1.35 | -1.61% | 0.31 | 11.76% |
| 2026-05-21 | sh.563870 | 鹏华中证通用航空主题ETF | 0.84 | 0.85 | 0.82 | 0.82 | -2.27% | 0.02 | 2.12% |
| 2026-05-21 | sh.563880 | 汇添富中证A500ETF | 1.34 | 1.36 | 1.31 | 1.32 | -1.72% | 0.86 | 6.25% |
| 2026-05-21 | sh.563890 | 创金合信中证国有企业红利ETF | 1.04 | 1.04 | 1.03 | 1.03 | -1.44% | 0.00 | 1.27% |
| 2026-05-21 | sh.563900 | 摩根沪深300自由现金流ETF | 1.21 | 1.22 | 1.19 | 1.19 | -2.06% | 0.37 | 5.66% |
| 2026-05-21 | sh.563930 | 招商上证综合增强策略ETF | 1.04 | 1.06 | 1.03 | 1.04 | -0.38% | 0.05 | 14.43% |
| 2026-05-21 | sh.563990 | 富国中证800自由现金流ETF | 1.31 | 1.32 | 1.28 | 1.28 | -1.83% | 0.17 | 2.57% |
| 2026-05-21 | sh.588000 | 华夏上证科创板50成份ETF | 1.97 | 1.99 | 1.85 | 1.86 | -3.68% | 84.76 | 12.47% |
| 2026-05-21 | sh.588010 | 博时上证科创板新材料ETF | 1.20 | 1.20 | 1.12 | 1.12 | -5.33% | 0.55 | 22.79% |
| 2026-05-21 | sh.588020 | 易方达上证科创板成长ETF | 2.82 | 2.86 | 2.64 | 2.66 | -4.97% | 2.60 | 22.14% |
| 2026-05-21 | sh.588030 | 博时上证科创板100ETF | 1.90 | 1.91 | 1.78 | 1.79 | -5.08% | 3.42 | 5.76% |
| 2026-05-21 | sh.588040 | 鹏华科创板50ETF | 1.89 | 1.92 | 1.79 | 1.80 | -3.27% | 0.21 | 19.26% |
| 2026-05-21 | sh.588050 | 工银瑞信上证科创板50成份ETF | 1.91 | 1.94 | 1.80 | 1.81 | -3.67% | 7.49 | 7.74% |
| 2026-05-21 | sh.588060 | 广发上证科创板50成份ETF | 1.19 | 1.20 | 1.12 | 1.12 | -3.86% | 6.81 | 9.82% |
| 2026-05-21 | sh.588070 | 万家上证科创板成长ETF | 2.42 | 2.45 | 2.27 | 2.29 | -4.83% | 0.09 | 13.63% |
| 2026-05-21 | sh.588080 | 易方达上证科创板50ETF | 1.90 | 1.93 | 1.80 | 1.80 | -3.53% | 27.79 | 7.21% |
| 2026-05-21 | sh.588090 | 华泰柏瑞上证科创板50成份ETF | 1.91 | 1.95 | 1.81 | 1.82 | -3.61% | 3.90 | 9.04% |
| 2026-05-21 | sh.588100 | 嘉实上证科创板新一代信息技术ETF | 2.87 | 2.90 | 2.69 | 2.70 | -4.30% | 0.45 | 22.88% |
| 2026-05-21 | sh.588110 | 广发上证科创板成长ETF | 2.74 | 2.77 | 2.58 | 2.59 | -5.27% | 0.43 | 10.53% |
| 2026-05-21 | sh.588120 | 国泰上证科创板100ETF | 1.91 | 1.92 | 1.80 | 1.80 | -5.31% | 1.51 | 14.41% |
| 2026-05-21 | sh.588130 | 华夏上证科创板生物医药ETF | 1.04 | 1.10 | 1.04 | 1.06 | +1.82% | 0.29 | 34.98% |
| 2026-05-21 | sh.588140 | 广发上证科创200ETF | 1.46 | 1.47 | 1.37 | 1.38 | -4.91% | 0.14 | 3.62% |
| 2026-05-21 | sh.588150 | 南方上证科创板50成份ETF | 1.31 | 1.33 | 1.24 | 1.25 | -3.56% | 0.68 | 16.41% |
| 2026-05-21 | sh.588160 | 南方上证科创板新材料ETF | 1.22 | 1.23 | 1.14 | 1.14 | -5.30% | 0.28 | 14.23% |
| 2026-05-21 | sh.588170 | 华夏上证科创板半导体材料设备主题ETF | 2.75 | 2.80 | 2.52 | 2.53 | -6.80% | 51.73 | 45.90% |
| 2026-05-21 | sh.588180 | 国联安科创ETF | 1.20 | 1.23 | 1.14 | 1.15 | -3.38% | 0.57 | 4.67% |
| 2026-05-21 | sh.588190 | 银华上证科创板100ETF | 1.88 | 1.90 | 1.77 | 1.78 | -5.12% | 2.11 | 6.32% |
| 2026-05-21 | sh.588200 | 嘉实上证科创板芯片ETF | 3.84 | 3.87 | 3.56 | 3.57 | -5.23% | 81.88 | 17.04% |
| 2026-05-21 | sh.588210 | 易方达上证科创板100ETF | 1.89 | 1.90 | 1.78 | 1.78 | -5.06% | 0.19 | 4.22% |
| 2026-05-21 | sh.588220 | 鹏华上证科创板100ETF | 1.89 | 1.90 | 1.77 | 1.79 | -4.90% | 9.21 | 10.69% |
| 2026-05-21 | sh.588230 | 华泰柏瑞上证科创板200ETF | 2.18 | 2.19 | 2.04 | 2.05 | -5.14% | 3.46 | 21.13% |
| 2026-05-21 | sh.588240 | 鹏华上证科创板200ETF | 1.99 | 2.00 | 1.87 | 1.88 | -4.86% | 0.72 | 25.99% |
| 2026-05-21 | sh.588250 | 鹏华上证科创板生物医药ETF | 1.06 | 1.12 | 1.06 | 1.08 | +1.79% | 0.33 | 12.61% |
| 2026-05-21 | sh.588260 | 华安上证科创板新一代信息技术ETF | 2.78 | 2.94 | 2.62 | 2.64 | -4.14% | 0.07 | 5.46% |
| 2026-05-21 | sh.588270 | 易方达上证科创板200ETF | 2.01 | 2.04 | 1.90 | 1.91 | -4.73% | 0.41 | 6.07% |
| 2026-05-21 | sh.588280 | 华安上证科创板50ETF | 1.34 | 1.36 | 1.27 | 1.28 | -3.63% | 0.42 | 11.41% |
| 2026-05-21 | sh.588290 | 华安上证科创板芯片ETF | 3.76 | 3.79 | 3.48 | 3.49 | -5.03% | 7.84 | 16.30% |
| 2026-05-21 | sh.588300 | 招商中证科创创业50ETF | 1.29 | 1.31 | 1.24 | 1.24 | -2.67% | 0.73 | 4.32% |
| 2026-05-21 | sh.588310 | 方正富邦中证科创创业50ETF | 1.33 | 1.37 | 1.30 | 1.30 | -2.48% | 0.05 | 10.86% |
| 2026-05-21 | sh.588330 | 华宝双创龙头ETF | 1.27 | 1.29 | 1.22 | 1.22 | -2.55% | 1.01 | 9.42% |
| 2026-05-21 | sh.600035 | 楚天高速 | 3.84 | 3.89 | 3.82 | 3.83 | -0.26% | 0.38 | 0.62% |
| 2026-05-21 | sh.588350 | 鹏扬中证科创创业50ETF | 1.93 | 1.97 | 1.86 | 1.86 | -2.86% | 0.09 | 0.60% |
| 2026-05-21 | sh.588360 | 国泰中证科创创业50ETF | 1.35 | 1.38 | 1.31 | 1.31 | -2.75% | 0.43 | 14.66% |
| 2026-05-21 | sh.588370 | 南方上证科创板50成份增强策略ETF | 1.94 | 1.97 | 1.84 | 1.84 | -3.61% | 0.09 | 7.68% |
| 2026-05-21 | sh.588380 | 富国中证科创创业50ETF | 1.28 | 1.30 | 1.22 | 1.23 | -2.77% | 1.10 | 3.93% |
| 2026-05-21 | sh.588400 | 嘉实中证科创创业50ETF | 1.27 | 1.28 | 1.21 | 1.21 | -2.80% | 0.46 | 2.92% |
| 2026-05-21 | sh.588410 | 鹏华中证科创创业人工智能ETF | 1.43 | 1.44 | 1.35 | 1.36 | -3.75% | 0.18 | 12.49% |
| 2026-05-21 | sh.588420 | 摩根中证科创创业人工智能ETF | 1.43 | 1.44 | 1.35 | 1.36 | -3.83% | 0.34 | 14.09% |
| 2026-05-21 | sh.588430 | 工银瑞信中证科创创业人工智能ETF | 1.47 | 1.47 | 1.38 | 1.38 | -3.76% | 0.29 | 17.64% |
| 2026-05-21 | sh.588450 | 招商上证科创板50成份增强策略ETF | 2.40 | 2.45 | 2.29 | 2.29 | -3.13% | 0.36 | 27.81% |
| 2026-05-21 | sh.588460 | 鹏华上证科创板50成份增强策略ETF | 2.24 | 2.28 | 2.12 | 2.13 | -3.57% | 0.86 | 5.93% |
| 2026-05-21 | sh.588500 | 易方达上证科创板100增强策略ETF | 2.80 | 2.86 | 2.63 | 2.64 | -5.65% | 0.12 | 10.55% |
| 2026-05-21 | sh.588520 | 永赢上证科创板综合价格增强策略ETF | 1.62 | 1.65 | 1.54 | 1.54 | -5.05% | 0.08 | 38.03% |
| 2026-05-21 | sh.588550 | 易方达上证科创板综合增强策略ETF | 1.54 | 1.56 | 1.45 | 1.47 | -4.35% | 0.07 | 7.43% |
显示 32101 - 32200 条，共 1,459,474 条记录