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.511090 | 鹏扬中债-30年期国债ETF | 116.12 | 116.21 | 115.75 | 115.91 | -0.08% | 36.98 | 13.54% |
| 2026-05-21 | sh.511110 | 易方达上证基准做市公司债ETF | 102.45 | 102.45 | 102.40 | 102.41 | +0.01% | 101.69 | 41.70% |
| 2026-05-21 | sh.511200 | 华夏上证基准做市公司债ETF | 102.44 | 102.50 | 102.43 | 102.45 | +0.01% | 70.92 | 43.07% |
| 2026-05-21 | sh.511380 | 博时可转债ETF | 14.31 | 14.36 | 14.09 | 14.11 | -1.18% | 113.88 | 18.46% |
| 2026-05-21 | sh.511620 | 国泰瞬利货币A | 100.00 | 100.00 | 100.00 | 100.00 | -0.00% | 0.32 | 7.78% |
| 2026-05-21 | sh.511660 | 建信现金添益货币H | 100.01 | 100.03 | 100.00 | 100.01 | 0.00% | 4.81 | 5.68% |
| 2026-05-21 | sh.511880 | 银华日利A | 100.47 | 100.50 | 100.46 | 100.48 | +0.01% | 104.48 | 13.20% |
| 2026-05-21 | sz.002225 | 濮耐股份 | 4.11 | 4.14 | 3.78 | 3.80 | -7.32% | 2.23 | 5.95% |
| 2026-05-21 | sh.561950 | 招商中证500增强策略ETF | 1.47 | 1.50 | 1.44 | 1.45 | -1.83% | 0.16 | 11.63% |
| 2026-05-21 | sh.561700 | 博时中证全指电力公用事业ETF | 1.22 | 1.23 | 1.16 | 1.20 | -1.81% | 0.26 | 6.66% |
| 2026-05-21 | sh.511860 | 博时保证金货币ETFA | 100.00 | 100.00 | 100.00 | 100.00 | -0.00% | 0.00 | 0.85% |
| 2026-05-21 | sh.511830 | 华泰柏瑞交易货币A | 100.00 | 100.04 | 100.00 | 100.00 | +0.00% | 0.01 | 3.66% |
| 2026-05-21 | sh.520500 | 华泰柏瑞恒生创新药ETF(QDII) | 1.39 | 1.43 | 1.39 | 1.41 | +1.96% | 12.63 | 45.60% |
| 2026-05-21 | sh.511650 | 华夏快线货币ETFE | 100.00 | 100.00 | 100.00 | 100.00 | -0.01% | 0.08 | 6.94% |
| 2026-05-21 | sh.511670 | 华泰紫金天天金货币ETFA | 100.00 | 100.00 | 100.00 | 100.00 | 0.00% | 0.00 | 0.61% |
| 2026-05-21 | sh.511770 | 金鹰增益货币E | 100.00 | 100.00 | 99.90 | 99.95 | -0.05% | 0.01 | 2.51% |
| 2026-05-21 | sh.511810 | 南方理财金交易型货币H | 100.00 | 100.01 | 100.00 | 100.01 | +0.01% | 0.13 | 3.43% |
| 2026-05-21 | sh.560300 | 汇添富中证电信主题ETF | 2.48 | 2.52 | 2.37 | 2.38 | -4.27% | 0.04 | 6.21% |
| 2026-05-21 | sh.516300 | 华泰柏瑞中证1000ETF | 3.70 | 3.70 | 3.52 | 3.53 | -2.99% | 0.06 | 7.41% |
| 2026-05-21 | sh.515900 | 博时央企创新驱动ETF | 1.78 | 1.79 | 1.73 | 1.73 | -2.64% | 0.10 | 0.26% |
| 2026-05-21 | sh.511580 | 招商中证国债及政策性金融债0-3年ETF | 109.26 | 109.27 | 109.26 | 109.26 | +0.00% | 29.82 | 42.56% |
| 2026-05-21 | sh.511600 | 华安日日鑫货币H | 100.00 | 100.00 | 100.00 | 100.00 | -0.00% | 0.03 | 3.46% |
| 2026-05-21 | sh.511520 | 富国中债7-10年政策性金融债ETF | 117.39 | 117.44 | 117.24 | 117.25 | -0.08% | 19.53 | 5.06% |
| 2026-05-21 | sh.511360 | 海富通中证短融ETF | 113.49 | 113.49 | 113.48 | 113.49 | +0.01% | 115.58 | 12.47% |
| 2026-05-21 | sh.511270 | 海富通上证10年期地方政府债ETF | 119.71 | 119.71 | 119.53 | 119.59 | -0.04% | 19.25 | 26.37% |
| 2026-05-21 | sh.511220 | 海富通上证城投债ETF | 10.36 | 10.36 | 10.35 | 10.36 | +0.01% | 48.45 | 9.48% |
| 2026-05-21 | sh.512060 | 天弘中证A100ETF | 1.28 | 1.30 | 1.25 | 1.25 | -1.26% | 0.04 | 28.67% |
| 2026-05-21 | sh.511260 | 国泰上证10年期国债ETF | 135.65 | 135.72 | 135.48 | 135.52 | -0.09% | 27.70 | 14.13% |
| 2026-05-21 | sh.511190 | 海富通上证基准做市公司债ETF | 101.89 | 101.93 | 101.88 | 101.92 | +0.01% | 4.77 | 4.62% |
| 2026-05-21 | sh.511180 | 海富通上证投资级可转债ETF | 12.96 | 13.03 | 12.82 | 12.84 | -0.84% | 28.97 | 26.89% |
| 2026-05-21 | sh.511160 | 国债ETF东财 | 101.72 | 101.74 | 101.72 | 101.73 | -0.00% | 0.16 | 0.56% |
| 2026-05-21 | sh.511150 | 永赢上证AAA科技创新公司债ETF | 101.63 | 101.65 | 101.58 | 101.64 | +0.02% | 36.76 | 36.46% |
| 2026-05-21 | sh.511130 | 博时上证30年期国债ETF | 105.62 | 105.76 | 105.32 | 105.47 | -0.08% | 25.00 | 15.41% |
| 2026-05-21 | sh.511120 | 广发上证AAA科技创新公司债ETF | 101.14 | 101.19 | 101.14 | 101.17 | +0.01% | 8.97 | 9.67% |
| 2026-05-21 | sh.511100 | 华夏上证基准做市国债ETF | 108.84 | 108.89 | 108.70 | 108.75 | -0.08% | 61.07 | 56.34% |
| 2026-05-21 | sh.511060 | 海富通上证5年期地方政府债ETF | 108.00 | 108.03 | 107.95 | 107.97 | -0.01% | 38.92 | 267.89% |
| 2026-05-21 | sh.511030 | 平安中高等级公司债利差因子ETF | 107.81 | 107.84 | 107.78 | 107.82 | +0.00% | 21.26 | 5.49% |
| 2026-05-21 | sh.511020 | 平安5-10年期国债活跃券ETF | 117.23 | 117.23 | 117.06 | 117.09 | -0.12% | 2.32 | 27.75% |
| 2026-05-21 | sh.511010 | 国泰上证5年期国债ETF | 141.28 | 141.29 | 141.18 | 141.19 | -0.06% | 2.85 | 6.51% |
| 2026-05-21 | sh.510950 | 广发上证50ETF | 0.99 | 1.00 | 0.97 | 0.98 | -0.91% | 0.08 | 9.02% |
| 2026-05-21 | sh.510900 | 易方达恒生国企(QDII-ETF) | 1.07 | 1.07 | 1.05 | 1.05 | -1.41% | 1.20 | 2.94% |
| 2026-05-21 | sh.510880 | 华泰柏瑞上证红利ETF | 3.21 | 3.21 | 3.17 | 3.17 | -1.34% | 7.35 | 3.72% |
| 2026-05-21 | sh.510850 | 工银瑞信上证50ETF | 3.58 | 3.61 | 3.52 | 3.53 | -1.01% | 0.13 | 6.35% |
| 2026-05-21 | sh.510810 | 汇添富中证上海国企ETF | 0.89 | 0.90 | 0.87 | 0.87 | -1.81% | 0.06 | 0.11% |
| 2026-05-21 | sh.510800 | 建信上证50ETF | 1.40 | 1.42 | 1.38 | 1.39 | -0.79% | 0.04 | 1.35% |
| 2026-05-21 | sh.510770 | 申万菱信上证G60创新ETF | 1.06 | 1.07 | 1.02 | 1.03 | -2.83% | 0.02 | 10.39% |
| 2026-05-21 | sh.510680 | 万家上证50ETF | 3.20 | 3.24 | 3.15 | 3.16 | -1.03% | 0.06 | 9.40% |
| 2026-05-21 | sh.510670 | 华夏上证180ETF | 1.01 | 1.04 | 1.00 | 1.00 | -1.28% | 0.02 | 0.80% |
| 2026-05-21 | sh.510660 | 华夏医药ETF | 2.31 | 2.38 | 2.30 | 2.33 | +1.22% | 0.10 | 9.62% |
| 2026-05-21 | sh.510650 | 上证金融地产发起式ETF | 2.71 | 2.72 | 2.69 | 2.69 | 0.00% | 0.02 | 5.90% |
| 2026-05-21 | sh.510630 | 华夏消费ETF | 0.84 | 0.85 | 0.83 | 0.83 | -1.54% | 0.33 | 7.67% |
| 2026-05-21 | sh.510580 | 易方达中证500ETF | 4.50 | 4.56 | 4.36 | 4.36 | -2.76% | 1.53 | 3.61% |
| 2026-05-21 | sh.510560 | 国寿安保中证500ETF | 2.14 | 2.16 | 2.07 | 2.07 | -2.50% | 0.03 | 2.06% |
| 2026-05-21 | sh.510550 | 方正富邦中证500ETF | 2.20 | 2.23 | 2.14 | 2.14 | -2.55% | 0.03 | 5.01% |
| 2026-05-21 | sh.510530 | 工银中证500ETF | 9.58 | 9.65 | 9.22 | 9.25 | -2.53% | 0.06 | 1.34% |
| 2026-05-21 | sh.510510 | 广发中证500ETF | 2.77 | 2.81 | 2.69 | 2.69 | -2.78% | 0.85 | 3.71% |
| 2026-05-21 | sh.510410 | 博时上证自然资源ETF | 1.98 | 2.00 | 1.93 | 1.93 | -2.72% | 0.34 | 3.78% |
| 2026-05-21 | sh.510390 | 平安沪深300ETF | 5.51 | 5.57 | 5.38 | 5.39 | -1.50% | 0.03 | 0.51% |
| 2026-05-21 | sh.510330 | 华夏沪深300ETF | 5.09 | 5.16 | 5.00 | 5.01 | -1.24% | 20.76 | 2.48% |
| 2026-05-21 | sh.510310 | 易方达沪深300ETF | 4.74 | 4.80 | 4.64 | 4.65 | -1.25% | 31.47 | 2.66% |
| 2026-05-21 | sh.510270 | 中银上证国企100ETF | 1.49 | 1.50 | 1.47 | 1.47 | -1.21% | 0.04 | 18.53% |
| 2026-05-21 | sh.510230 | 国泰上证180金融ETF | 1.25 | 1.26 | 1.24 | 1.25 | +0.16% | 1.63 | 4.53% |
| 2026-05-21 | sh.510210 | 上证综指ETF | 1.04 | 1.05 | 1.02 | 1.02 | -1.63% | 7.81 | 11.96% |
| 2026-05-21 | sh.510200 | 汇安上证证券ETF | 1.13 | 1.16 | 1.13 | 1.13 | +0.36% | 0.08 | 4.37% |
| 2026-05-21 | sh.510190 | 华安上证50ETF | 4.35 | 4.38 | 4.27 | 4.27 | -1.18% | 0.01 | 0.94% |
| 2026-05-21 | sh.510160 | 中证南方小康产业指数ETF | 0.92 | 0.92 | 0.90 | 0.90 | -1.32% | 0.01 | 0.33% |
| 2026-05-21 | sh.510150 | 招商上证消费80ETF | 0.50 | 0.51 | 0.50 | 0.50 | +0.81% | 0.45 | 2.89% |
| 2026-05-21 | sh.510130 | 易方达上证中盘ETF | 7.70 | 7.70 | 7.41 | 7.41 | -3.53% | 0.05 | 2.18% |
| 2026-05-21 | sh.510100 | 易方达上证50ETF | 2.98 | 3.01 | 2.93 | 2.94 | -1.08% | 4.02 | 14.66% |
| 2026-05-21 | sh.510040 | 鹏华上证180ETF | 1.21 | 1.22 | 1.19 | 1.19 | -1.08% | 0.09 | 26.94% |
| 2026-05-21 | sh.510030 | 上证180价值ETF | 1.02 | 1.02 | 1.01 | 1.01 | -0.39% | 0.05 | 2.82% |
| 2026-05-21 | sh.510020 | 博时上证超大盘ETF | 3.94 | 4.00 | 3.92 | 3.93 | -0.93% | 0.01 | 0.55% |
| 2026-05-21 | sh.510010 | 交银上证180公司治理ETF | 1.75 | 1.75 | 1.72 | 1.74 | +0.06% | 0.00 | 0.03% |
| 2026-05-21 | sh.516620 | 国泰中证影视主题ETF | 0.99 | 1.00 | 0.96 | 0.96 | -3.03% | 0.30 | 17.58% |
| 2026-05-21 | sh.561370 | 国泰中证2000ETF | 1.61 | 1.63 | 1.56 | 1.59 | -1.18% | 0.01 | 2.50% |
| 2026-05-20 | sz.302132 | 中航成飞 | 67.11 | 67.15 | 65.56 | 65.61 | -2.22% | 4.64 | 1.20% |
| 2026-05-20 | sz.301678 | 新恒汇 | 61.84 | 64.85 | 61.63 | 63.66 | +2.46% | 2.86 | 9.36% |
| 2026-05-20 | sz.301668 | 昊创瑞通 | 43.58 | 43.78 | 42.48 | 42.71 | -2.44% | 0.54 | 5.17% |
| 2026-05-20 | sz.301667 | 纳百川 | 95.89 | 99.89 | 94.08 | 99.21 | +2.44% | 2.90 | 13.18% |
| 2026-05-20 | sz.301665 | 泰禾股份 | 25.92 | 25.92 | 25.29 | 25.33 | -2.58% | 0.61 | 2.30% |
| 2026-05-20 | sz.301662 | 宏工科技 | 166.56 | 173.98 | 162.53 | 169.00 | +0.54% | 4.47 | 8.66% |
| 2026-05-20 | sz.301658 | 首航新能 | 40.66 | 43.26 | 40.02 | 42.88 | +4.89% | 6.94 | 16.97% |
| 2026-05-20 | sz.301656 | 联合动力 | 19.75 | 19.80 | 19.15 | 19.20 | -2.74% | 1.31 | 3.34% |
| 2026-05-20 | sz.301638 | 南网数字 | 30.18 | 30.50 | 29.36 | 29.42 | -3.89% | 8.63 | 11.64% |
| 2026-05-20 | sz.301636 | 泽润新能 | 59.73 | 59.85 | 57.15 | 58.98 | -0.66% | 0.99 | 4.48% |
| 2026-05-20 | sz.301633 | 港迪技术 | 60.30 | 60.30 | 57.38 | 57.84 | -4.08% | 0.60 | 4.08% |
| 2026-05-20 | sz.301632 | 广东建科 | 20.12 | 20.18 | 18.84 | 19.18 | -4.53% | 0.76 | 5.37% |
| 2026-05-20 | sz.301631 | 壹连科技 | 133.00 | 137.99 | 132.94 | 133.91 | -0.22% | 2.29 | 5.45% |
| 2026-05-20 | sz.301630 | 同宇新材 | 260.50 | 268.68 | 256.12 | 265.82 | +1.92% | 3.19 | 12.14% |
| 2026-05-20 | sz.301629 | 矽电股份 | 418.58 | 438.00 | 418.58 | 427.50 | +2.13% | 9.15 | 11.12% |
| 2026-05-20 | sz.301628 | 强达电路 | 113.45 | 118.99 | 112.72 | 117.96 | +3.97% | 4.37 | 13.52% |
| 2026-05-20 | sz.301626 | 苏州天脉 | 275.00 | 293.41 | 274.00 | 291.18 | +6.39% | 6.61 | 4.38% |
| 2026-05-20 | sz.301687 | 新广益 | 59.40 | 61.29 | 57.67 | 60.24 | +0.23% | 1.85 | 10.50% |
| 2026-05-20 | sz.301622 | 英思特 | 56.53 | 56.77 | 55.72 | 56.54 | +0.02% | 0.88 | 2.41% |
| 2026-05-20 | sz.301618 | 长联科技 | 53.44 | 54.00 | 51.75 | 53.76 | +3.11% | 0.99 | 5.64% |
| 2026-05-20 | sz.301617 | 博苑新材 | 68.11 | 69.85 | 67.88 | 68.17 | -1.20% | 1.88 | 5.16% |
| 2026-05-20 | sz.301616 | 浙江华业 | 45.10 | 45.27 | 43.77 | 44.23 | -1.43% | 0.25 | 1.95% |
| 2026-05-20 | sz.301613 | 新铝时代 | 45.00 | 46.00 | 44.64 | 45.80 | +0.97% | 0.62 | 1.62% |
| 2026-05-20 | sz.301611 | 珂玛科技 | 120.00 | 125.00 | 119.52 | 124.60 | +3.66% | 17.54 | 9.75% |
| 2026-05-20 | sz.301609 | 山大电力 | 52.10 | 52.10 | 50.05 | 50.17 | -5.21% | 2.11 | 11.31% |
显示 32801 - 32900 条，共 1,459,474 条记录