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.530680 | 兴业上证180ETF | 1.20 | 1.21 | 1.18 | 1.18 | -1.43% | 0.06 | 3.87% |
| 2026-05-21 | sh.530800 | 银华上证180ETF | 1.26 | 1.26 | 1.24 | 1.24 | -1.12% | 0.02 | 10.59% |
| 2026-05-21 | sh.530880 | 银河上证国有企业红利ETF | 1.04 | 1.04 | 1.02 | 1.02 | -1.73% | 0.02 | 5.39% |
| 2026-05-21 | sh.551000 | 博时上证AAA科创债ETF | 101.27 | 101.33 | 101.25 | 101.29 | -0.01% | 14.17 | 18.04% |
| 2026-05-21 | sh.551030 | 鹏华上证AAA科创债ETF | 101.28 | 101.28 | 101.20 | 101.23 | +0.00% | 56.15 | 31.72% |
| 2026-05-21 | sh.551060 | 中银上证AAA科创债ETF | 101.24 | 101.27 | 101.21 | 101.22 | -0.02% | 50.50 | 80.10% |
| 2026-05-21 | sh.551300 | 摩根上证AAA科技创新公司债ETF | 101.50 | 101.50 | 101.45 | 101.48 | -0.00% | 30.02 | 53.47% |
| 2026-05-21 | sh.551500 | 易方达中证AAA科技创新公司债ETF | 101.59 | 101.59 | 101.53 | 101.54 | -0.01% | 71.83 | 71.32% |
| 2026-05-21 | sh.551510 | 华泰柏瑞中证AAA科技创新公司债ETF | 101.71 | 101.72 | 101.65 | 101.71 | +0.05% | 52.73 | 50.00% |
| 2026-05-21 | sh.551550 | 华夏中证AAA科技创新公司债ETF | 101.10 | 101.12 | 101.08 | 101.11 | +0.02% | 107.35 | 68.69% |
| 2026-05-21 | sh.551560 | 兴业中证AAA科技创新公司债ETF | 101.23 | 101.23 | 101.17 | 101.20 | +0.00% | 16.19 | 9.55% |
| 2026-05-21 | sh.551580 | 泰康中证AAA科技创新公司债ETF | 101.55 | 101.60 | 101.55 | 101.60 | +0.02% | 4.38 | 4.24% |
| 2026-05-21 | sh.551800 | 国泰中证AAA科技创新公司债ETF | 100.48 | 100.48 | 100.40 | 100.43 | -0.00% | 72.06 | 61.40% |
| 2026-05-21 | sh.551900 | 招商中证AAA科技创新公司债ETF | 101.14 | 101.19 | 101.11 | 101.13 | -0.01% | 0.16 | 0.11% |
| 2026-05-21 | sh.560010 | 广发中证1000ETF | 3.63 | 3.66 | 3.50 | 3.51 | -3.17% | 8.77 | 29.13% |
| 2026-05-21 | sh.560020 | 汇添富中证红利ETF | 1.11 | 1.11 | 1.09 | 1.09 | -1.26% | 0.02 | 2.30% |
| 2026-05-21 | sh.560030 | 汇添富中证800价值ETF | 1.29 | 1.29 | 1.27 | 1.27 | -0.86% | 0.00 | 1.09% |
| 2026-05-21 | sh.560050 | 汇添富MSCI中国A50互联互通ETF | 1.12 | 1.14 | 1.10 | 1.10 | -1.61% | 0.73 | 2.72% |
| 2026-05-21 | sh.560060 | 汇添富中证上海环交所碳中和ETF | 1.05 | 1.05 | 1.02 | 1.02 | -1.45% | 0.02 | 3.01% |
| 2026-05-21 | sh.560070 | 汇添富中证国新央企股东回报ETF | 1.18 | 1.19 | 1.16 | 1.17 | -1.10% | 0.05 | 3.32% |
| 2026-05-21 | sh.560080 | 汇添富中证中药ETF | 0.96 | 0.97 | 0.95 | 0.95 | -1.04% | 0.50 | 2.01% |
| 2026-05-21 | sh.560090 | 汇添富中证全指证券公司ETF | 1.13 | 1.17 | 1.13 | 1.13 | +0.53% | 3.57 | 11.78% |
| 2026-05-21 | sh.589660 | 南方上证科创板综合ETF | 1.77 | 1.80 | 1.68 | 1.69 | -4.31% | 0.52 | 10.55% |
| 2026-05-21 | sh.560100 | 南方中证500增强策略ETF | 1.45 | 1.46 | 1.40 | 1.40 | -2.30% | 0.14 | 17.55% |
| 2026-05-21 | sh.560110 | 汇添富中证1000ETF | 1.31 | 1.32 | 1.26 | 1.27 | -3.36% | 0.29 | 15.26% |
| 2026-05-21 | sh.560120 | 华夏中证500自由现金流ETF | 1.26 | 1.27 | 1.25 | 1.25 | -1.66% | 0.43 | 4.51% |
| 2026-05-21 | sh.560130 | 鹏华中证全指食品ETF | 0.96 | 0.96 | 0.94 | 0.94 | -2.09% | 0.00 | 0.55% |
| 2026-05-21 | sh.560150 | 泰康中证红利低波动ETF | 1.12 | 1.12 | 1.11 | 1.12 | +0.09% | 0.13 | 1.66% |
| 2026-05-21 | sh.560170 | 南方中证国新央企科技引领ETF | 1.36 | 1.37 | 1.30 | 1.30 | -3.41% | 0.46 | 13.06% |
| 2026-05-21 | sh.560180 | 南方沪深300ESG基准ETF | 1.24 | 1.25 | 1.22 | 1.22 | -1.30% | 0.08 | 39.08% |
| 2026-05-21 | sh.560220 | 广发中证2000ETF | 1.65 | 1.65 | 1.58 | 1.59 | -3.05% | 0.06 | 8.50% |
| 2026-05-21 | sh.560260 | 广发中证医疗ETF | 0.81 | 0.84 | 0.81 | 0.82 | +1.36% | 0.09 | 0.56% |
| 2026-05-21 | sh.560280 | 广发中证工程机械主题ETF | 1.74 | 1.78 | 1.72 | 1.72 | -0.98% | 1.78 | 4.44% |
| 2026-05-21 | sh.560330 | 申万菱信沪深300价值ETF | 1.19 | 1.21 | 1.19 | 1.19 | -0.50% | 0.00 | 1.54% |
| 2026-05-21 | sh.560350 | 摩根中证A50ETF | 1.33 | 1.34 | 1.30 | 1.30 | -1.14% | 0.19 | 1.45% |
| 2026-05-21 | sh.560380 | 南方中证A100ETF | 1.32 | 1.35 | 1.30 | 1.30 | -1.29% | 0.15 | 7.68% |
| 2026-05-21 | sh.560500 | 鹏扬中证500质量成长ETF | 1.38 | 1.40 | 1.35 | 1.35 | -1.67% | 0.03 | 0.82% |
| 2026-05-21 | sh.560510 | 泰康中证A500ETF | 1.27 | 1.29 | 1.25 | 1.25 | -1.57% | 0.72 | 2.32% |
| 2026-05-21 | sh.560520 | 大成中证红利低波动100ETF | 1.12 | 1.12 | 1.11 | 1.11 | -0.63% | 0.00 | 1.42% |
| 2026-05-21 | sh.560530 | 摩根中证A500ETF | 1.31 | 1.33 | 1.28 | 1.29 | -1.53% | 0.61 | 2.02% |
| 2026-05-21 | sh.560560 | 泰康中证内地低碳经济ETF | 0.83 | 0.83 | 0.80 | 0.80 | -1.60% | 0.03 | 5.20% |
| 2026-05-21 | sh.560570 | 国联安中证A500红利低波ETF | 0.99 | 0.99 | 0.98 | 0.98 | -1.01% | 0.32 | 2.29% |
| 2026-05-21 | sh.560580 | 南方中证全指电力公用事业ETF | 1.21 | 1.23 | 1.20 | 1.20 | -1.56% | 0.42 | 10.89% |
| 2026-05-21 | sh.560590 | 鹏华中证1000增强策略ETF | 1.66 | 1.67 | 1.59 | 1.62 | -1.04% | 0.03 | 6.96% |
| 2026-05-21 | sh.560620 | 万家中证全指公用事业ETF | 1.03 | 1.04 | 1.02 | 1.02 | -1.64% | 0.02 | 5.56% |
| 2026-05-21 | sh.560630 | 万家中证机器人ETF | 1.33 | 1.38 | 1.32 | 1.33 | +0.08% | 0.32 | 16.69% |
| 2026-05-21 | sh.560650 | 民生加银中证企业核心竞争力50ETF | 1.09 | 1.10 | 1.07 | 1.07 | -0.09% | 0.01 | 17.45% |
| 2026-05-21 | sh.560660 | 新华中证云计算50ETF | 1.22 | 1.23 | 1.15 | 1.15 | -5.10% | 0.25 | 13.84% |
| 2026-05-21 | sh.560680 | 广发中证主要消费ETF | 0.77 | 0.78 | 0.76 | 0.76 | -1.04% | 0.12 | 4.96% |
| 2026-05-21 | sh.560690 | 鹏华中证电信主题ETF | 2.39 | 2.41 | 2.27 | 2.28 | -4.44% | 0.09 | 17.05% |
| 2026-05-21 | sh.560700 | 广发中证国新央企股东回报ETF | 1.20 | 1.20 | 1.18 | 1.18 | -1.09% | 0.07 | 1.66% |
| 2026-05-21 | sh.560750 | 申万菱信中证A500ETF | 1.43 | 1.44 | 1.39 | 1.39 | -1.83% | 0.14 | 12.94% |
| 2026-05-21 | sh.560770 | 招商中证机器人ETF | 1.18 | 1.22 | 1.17 | 1.18 | -0.09% | 0.52 | 2.65% |
| 2026-05-21 | sh.560780 | 广发中证半导体材料设备主题ETF | 3.02 | 3.10 | 2.79 | 2.81 | -5.20% | 8.93 | 17.49% |
| 2026-05-21 | sh.560800 | 鹏扬中证数字经济主题ETF | 1.28 | 1.31 | 1.23 | 1.24 | -2.29% | 0.23 | 5.11% |
| 2026-05-21 | sh.560810 | 融通中证诚通央企ESGETF | 1.33 | 1.33 | 1.27 | 1.29 | -2.71% | 0.03 | 1.05% |
| 2026-05-21 | sh.560820 | 新华中证A50ETF | 1.24 | 1.25 | 1.23 | 1.23 | -0.65% | 0.00 | 0.09% |
| 2026-05-21 | sh.560850 | 汇添富中证信息技术应用创新产业ETF | 1.57 | 1.60 | 1.49 | 1.50 | -4.10% | 0.10 | 7.31% |
| 2026-05-21 | sh.560860 | 万家中证工业有色金属主题ETF | 1.69 | 1.71 | 1.64 | 1.64 | -1.86% | 5.22 | 5.79% |
| 2026-05-21 | sh.560880 | 广发中证全指家用电器ETF | 1.64 | 1.65 | 1.61 | 1.62 | -0.74% | 0.19 | 3.99% |
| 2026-05-21 | sh.560900 | 摩根中证创新药产业ETF | 0.85 | 0.87 | 0.85 | 0.85 | +0.71% | 0.18 | 10.69% |
| 2026-05-21 | sh.560950 | 汇添富中证500增强策略ETF | 1.48 | 1.48 | 1.43 | 1.43 | -2.53% | 0.01 | 3.68% |
| 2026-05-21 | sh.560980 | 广发中证光伏龙头30ETF | 0.88 | 0.90 | 0.85 | 0.85 | -2.51% | 0.58 | 13.37% |
| 2026-05-21 | sh.560990 | 中金科技先锋ETF | 1.23 | 1.28 | 1.21 | 1.21 | -1.30% | 0.01 | 6.93% |
| 2026-05-21 | sh.561000 | 华安沪深300增强策略ETF | 1.35 | 1.37 | 1.32 | 1.33 | -1.19% | 0.09 | 13.18% |
| 2026-05-21 | sh.561010 | 华安中证全指软件开发ETF | 1.05 | 1.08 | 1.02 | 1.03 | -2.28% | 0.22 | 8.65% |
| 2026-05-21 | sh.561060 | 华安中证国有企业红利ETF | 1.15 | 1.15 | 1.13 | 1.13 | -1.14% | 0.03 | 1.33% |
| 2026-05-21 | sh.561080 | 华安中证全指自由现金流ETF | 1.29 | 1.29 | 1.26 | 1.26 | -2.18% | 0.06 | 13.31% |
| 2026-05-21 | sh.561090 | 华安中证A500增强策略ETF | 1.30 | 1.33 | 1.27 | 1.27 | -2.23% | 0.20 | 8.12% |
| 2026-05-21 | sh.561100 | 富国中证消费电子主题ETF | 1.83 | 1.84 | 1.74 | 1.75 | -2.78% | 0.51 | 6.17% |
| 2026-05-21 | sh.561120 | 富国中证全指家用电器ETF | 1.39 | 1.39 | 1.36 | 1.36 | -0.87% | 0.15 | 25.01% |
| 2026-05-21 | sh.561160 | 富国中证电池主题ETF | 0.99 | 1.01 | 0.96 | 0.97 | -2.22% | 1.42 | 4.95% |
| 2026-05-21 | sh.561170 | 富国中证绿色电力ETF | 1.25 | 1.28 | 1.24 | 1.24 | -1.66% | 0.45 | 8.98% |
| 2026-05-21 | sh.561180 | 富国中证A100ETF | 1.41 | 1.43 | 1.38 | 1.38 | -1.00% | 0.06 | 9.11% |
| 2026-05-21 | sh.561190 | 富国中证上海环交所碳中和ETF | 1.08 | 1.10 | 1.06 | 1.07 | -1.39% | 0.06 | 2.44% |
| 2026-05-21 | sh.561200 | 工银中证A100ETF | 1.55 | 1.57 | 1.52 | 1.52 | -1.36% | 0.03 | 5.66% |
| 2026-05-21 | sh.561220 | 工银瑞信中证诚通国企数字经济ETF | 1.95 | 1.99 | 1.85 | 1.86 | -4.08% | 0.12 | 15.58% |
| 2026-05-21 | sh.561260 | 工银瑞信中证国新央企现代能源ETF | 1.37 | 1.37 | 1.34 | 1.34 | -2.34% | 0.07 | 17.60% |
| 2026-05-21 | sh.561300 | 国泰沪深300增强策略ETF | 1.05 | 1.07 | 1.03 | 1.03 | -1.24% | 0.48 | 13.51% |
| 2026-05-21 | sh.561310 | 国泰中证消费电子主题ETF | 1.62 | 1.64 | 1.55 | 1.55 | -2.82% | 0.11 | 20.05% |
| 2026-05-21 | sh.561320 | 国泰中证内地运输主题ETF | 0.96 | 0.97 | 0.96 | 0.96 | -0.10% | 0.02 | 2.76% |
| 2026-05-21 | sh.561330 | 国泰中证有色金属矿业主题ETF | 2.02 | 2.04 | 1.95 | 1.95 | -2.45% | 0.60 | 2.85% |
| 2026-05-21 | sh.561350 | 国泰中证500ETF | 1.37 | 1.39 | 1.32 | 1.32 | -3.00% | 0.23 | 22.73% |
| 2026-05-21 | sh.561360 | 国泰中证油气产业ETF | 1.52 | 1.54 | 1.49 | 1.49 | -2.54% | 1.18 | 4.48% |
| 2026-05-21 | sh.561380 | 国泰恒生A股电网设备ETF | 2.33 | 2.33 | 2.21 | 2.22 | -4.77% | 3.65 | 4.77% |
| 2026-05-21 | sh.561500 | 华泰柏瑞中证企业核心竞争力50ETF | 0.84 | 0.86 | 0.83 | 0.83 | -0.60% | 0.09 | 17.63% |
| 2026-05-21 | sh.561510 | 华泰柏瑞中证中药ETF | 0.94 | 0.94 | 0.93 | 0.93 | -0.85% | 0.03 | 4.23% |
| 2026-05-21 | sh.561550 | 华泰柏瑞中证500增强策略ETF | 1.53 | 1.55 | 1.48 | 1.49 | -2.10% | 0.57 | 3.88% |
| 2026-05-21 | sh.561560 | 华泰柏瑞中证全指电力公用事业ETF | 1.39 | 1.42 | 1.38 | 1.38 | -1.71% | 1.38 | 4.53% |
| 2026-05-21 | sh.561570 | 华泰柏瑞中证油气产业ETF | 1.43 | 1.45 | 1.41 | 1.41 | -2.28% | 0.30 | 22.37% |
| 2026-05-21 | sh.561580 | 华泰柏瑞中证中央企业红利ETF | 1.23 | 1.24 | 1.22 | 1.22 | -0.89% | 0.81 | 3.63% |
| 2026-05-21 | sh.561590 | 华泰柏瑞中证1000增强策略ETF | 1.68 | 1.69 | 1.64 | 1.66 | -0.36% | 0.07 | 9.36% |
| 2026-05-21 | sh.561600 | 平安中证消费电子主题ETF | 1.68 | 1.70 | 1.60 | 1.61 | -2.89% | 0.23 | 10.74% |
| 2026-05-21 | sh.561660 | 平安中证通用航空主题ETF | 1.16 | 1.18 | 1.14 | 1.14 | -1.98% | 0.14 | 17.49% |
| 2026-05-21 | sh.561680 | 平安中证A500红利低波动ETF | 0.98 | 0.98 | 0.97 | 0.98 | -0.71% | 0.01 | 1.42% |
| 2026-05-21 | sh.561750 | 博时中证A50ETF | 1.21 | 1.23 | 1.19 | 1.19 | -1.08% | 0.03 | 3.58% |
| 2026-05-21 | sh.561770 | 博时中证A100ETF | 1.33 | 1.34 | 1.30 | 1.30 | -1.14% | 0.03 | 4.52% |
| 2026-05-21 | sh.561780 | 博时中证1000增强策略ETF | 1.75 | 1.76 | 1.70 | 1.72 | -1.09% | 0.04 | 19.19% |
| 2026-05-21 | sh.561790 | 博时中证国新央企现代能源ETF | 1.38 | 1.38 | 1.34 | 1.34 | -3.04% | 0.02 | 2.60% |
| 2026-05-21 | sh.561800 | 华富中证稀有金属主题ETF | 1.17 | 1.18 | 1.13 | 1.13 | -2.67% | 0.42 | 17.10% |
显示 32301 - 32400 条，共 1,459,474 条记录