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.159925 | 南方沪深300ETF | 4.89 | 4.92 | 4.87 | 4.91 | +0.06% | 0.94 | 3.70% |
| 2026-05-20 | sz.159800 | 鹏华中证800ETF | 1.50 | 1.50 | 1.49 | 1.50 | +0.20% | 0.01 | 2.26% |
| 2026-05-20 | sz.159930 | 汇添富中证能源ETF | 1.72 | 1.73 | 1.71 | 1.71 | -0.41% | 0.64 | 5.42% |
| 2026-05-20 | sz.159804 | 国寿安保创精选88ETF | 1.79 | 1.81 | 1.77 | 1.80 | +0.33% | 0.00 | 0.89% |
| 2026-05-20 | sz.159806 | 国泰中证新能源汽车ETF | 0.89 | 0.91 | 0.88 | 0.90 | +1.81% | 0.30 | 3.51% |
| 2026-05-20 | sz.159934 | 易方达黄金ETF | 9.84 | 9.84 | 9.75 | 9.79 | -1.56% | 12.27 | 3.06% |
| 2026-05-20 | sz.159808 | 融通创业板ETF | 1.50 | 1.52 | 1.50 | 1.51 | +0.26% | 0.03 | 4.12% |
| 2026-05-20 | sz.159811 | 博时中证5G产业50ETF | 3.15 | 3.23 | 3.15 | 3.21 | +0.97% | 0.17 | 8.86% |
| 2026-05-20 | sz.159812 | 前海开源黄金ETF | 9.42 | 9.42 | 9.30 | 9.33 | -1.57% | 0.32 | 1.79% |
| 2026-05-20 | sz.159936 | 广发中证全指可选消费ETF | 2.10 | 2.10 | 2.08 | 2.09 | -0.81% | 0.03 | 0.95% |
| 2026-05-20 | sz.159937 | 博时黄金ETF | 9.39 | 9.39 | 9.31 | 9.35 | -1.52% | 12.62 | 2.70% |
| 2026-05-20 | sz.159814 | 西部利得创业板大盘ETF | 0.80 | 0.81 | 0.80 | 0.81 | +0.25% | 0.25 | 6.59% |
| 2026-05-20 | sz.159816 | 鹏华中证0-4年地方政府债ETF | 114.23 | 114.23 | 114.19 | 114.22 | +0.01% | 9.53 | 9.15% |
| 2026-05-20 | sz.159821 | 中银证券创业板ETF | 1.47 | 1.48 | 1.46 | 1.48 | +0.27% | 0.02 | 1.92% |
| 2026-05-20 | sz.159938 | 广发中证全指医药卫生ETF | 0.61 | 0.61 | 0.60 | 0.61 | -0.81% | 0.27 | 0.60% |
| 2026-05-20 | sz.159825 | 富国中证农业主题ETF | 0.77 | 0.77 | 0.76 | 0.77 | -1.03% | 1.27 | 6.15% |
| 2026-05-20 | sz.159827 | 银华中证农业主题ETF | 0.83 | 0.83 | 0.82 | 0.83 | -0.72% | 0.05 | 6.08% |
| 2026-05-20 | sz.159834 | 南方上海金ETF | 9.81 | 9.82 | 9.74 | 9.77 | -1.64% | 0.70 | 3.84% |
| 2026-05-20 | sz.159949 | 华安创业板50ETF | 1.86 | 1.90 | 1.86 | 1.88 | +0.43% | 19.45 | 8.22% |
| 2026-05-20 | sz.159836 | 天弘创业板300ETF | 1.44 | 1.45 | 1.44 | 1.45 | +0.21% | 0.01 | 0.64% |
| 2026-05-20 | sz.159954 | 南方恒生中国企业ETF | 0.94 | 0.94 | 0.93 | 0.94 | -0.32% | 0.03 | 1.18% |
| 2026-05-20 | sz.159839 | 汇添富国证生物医药ETF | 0.34 | 0.34 | 0.33 | 0.34 | -0.59% | 0.34 | 3.55% |
| 2026-05-20 | sz.159956 | 建信创业板ETF | 2.49 | 2.51 | 2.47 | 2.49 | +0.40% | 0.11 | 9.96% |
| 2026-05-20 | sz.159845 | 华夏中证1000ETF | 3.62 | 3.64 | 3.59 | 3.64 | +0.11% | 23.85 | 45.50% |
| 2026-05-20 | sz.159848 | 国联安中证全指证券公司ETF | 0.84 | 0.84 | 0.83 | 0.84 | -0.83% | 0.02 | 1.41% |
| 2026-05-20 | sz.159849 | 招商中证生物科技主题ETF | 0.47 | 0.48 | 0.47 | 0.47 | -0.21% | 0.01 | 1.15% |
| 2026-05-20 | sz.159850 | 华夏恒生中国企业ETF(QDII) | 0.83 | 0.84 | 0.83 | 0.83 | -0.48% | 0.05 | 0.96% |
| 2026-05-20 | sz.159959 | 银华中证央企结构调整ETF | 1.71 | 1.72 | 1.71 | 1.72 | +0.29% | 0.01 | 0.03% |
| 2026-05-20 | sz.159960 | 平安港股通恒生中国企业ETF | 0.86 | 0.86 | 0.86 | 0.86 | -0.35% | 0.04 | 2.92% |
| 2026-05-20 | sz.300141 | 和顺电气 | 13.20 | 13.85 | 12.80 | 13.05 | -0.68% | 1.54 | 4.58% |
| 2026-05-20 | sz.159961 | 方正富邦深证100ETF | 2.39 | 2.40 | 2.37 | 2.39 | -0.08% | 0.04 | 1.53% |
| 2026-05-20 | sz.159857 | 天弘中证光伏产业ETF | 0.94 | 0.96 | 0.94 | 0.96 | +1.05% | 1.28 | 5.36% |
| 2026-05-20 | sz.159970 | 工银瑞信深证100ETF | 1.11 | 1.12 | 1.10 | 1.12 | 0.00% | 0.01 | 5.85% |
| 2026-05-20 | sz.300142 | 沃森生物 | 14.14 | 14.65 | 13.99 | 14.02 | -1.20% | 13.22 | 5.88% |
| 2026-05-20 | sz.159971 | 富国创业板ETF | 1.35 | 1.38 | 1.35 | 1.37 | +0.29% | 0.68 | 2.97% |
| 2026-05-20 | sz.159861 | 国泰中证环保产业50ETF | 1.27 | 1.29 | 1.26 | 1.28 | +1.02% | 0.03 | 2.22% |
| 2026-05-20 | sz.159862 | 银华中证细分食品饮料产业主题ETF | 0.57 | 0.57 | 0.57 | 0.57 | 0.00% | 0.05 | 2.37% |
| 2026-05-20 | sz.159863 | 鹏华中证光伏产业ETF | 0.74 | 0.75 | 0.73 | 0.75 | +0.81% | 0.09 | 3.83% |
| 2026-05-20 | sz.159864 | 国泰中证光伏产业ETF | 0.73 | 0.74 | 0.72 | 0.74 | +0.96% | 0.36 | 6.46% |
| 2026-05-20 | sz.159974 | 富国央企创新ETF | 1.93 | 1.93 | 1.92 | 1.92 | -0.88% | 0.02 | 2.46% |
| 2026-05-20 | sz.159866 | 工银瑞信大和日经225ETF(QDII) | 1.51 | 1.51 | 1.50 | 1.51 | -1.11% | 1.06 | 9.76% |
| 2026-05-20 | sz.159976 | 工银瑞信粤港澳大湾区创新100ETF | 1.34 | 1.35 | 1.34 | 1.35 | -0.74% | 0.00 | 0.28% |
| 2026-05-20 | sz.159870 | 鹏华中证细分化工产业ETF | 0.87 | 0.89 | 0.86 | 0.88 | +1.50% | 10.48 | 4.76% |
| 2026-05-20 | sz.159871 | 银华中证有色金属ETF | 0.99 | 1.02 | 0.98 | 1.01 | +0.30% | 0.51 | 3.94% |
| 2026-05-20 | sz.159873 | 天弘中证全指医疗保健设备与服务ETF | 0.56 | 0.57 | 0.55 | 0.56 | -1.59% | 0.17 | 6.14% |
| 2026-05-20 | sz.159875 | 嘉实中证新能源ETF | 0.75 | 0.77 | 0.75 | 0.76 | +1.06% | 1.41 | 9.20% |
| 2026-05-20 | sz.159876 | 华宝有色金属ETF | 1.02 | 1.05 | 1.01 | 1.04 | +0.29% | 1.03 | 5.98% |
| 2026-05-20 | sz.159880 | 鹏华国证有色金属行业ETF | 1.98 | 2.02 | 1.96 | 2.02 | +0.40% | 0.43 | 2.79% |
| 2026-05-20 | sz.159981 | 建信能源化工期货ETF | 1.67 | 1.68 | 1.66 | 1.66 | -0.24% | 5.79 | 15.28% |
| 2026-05-20 | sz.159991 | 招商创业板大盘ETF | 0.91 | 0.93 | 0.91 | 0.92 | +0.87% | 0.04 | 4.62% |
| 2026-05-20 | sz.159993 | 鹏华国证证券龙头ETF | 1.14 | 1.15 | 1.14 | 1.14 | -0.44% | 0.58 | 1.47% |
| 2026-05-20 | sz.159995 | 华夏国证半导体芯片ETF | 2.41 | 2.55 | 2.40 | 2.55 | +4.81% | 13.33 | 4.89% |
| 2026-05-20 | sz.159888 | 华夏中证智能汽车主题ETF | 1.26 | 1.26 | 1.23 | 1.24 | -1.43% | 0.32 | 34.85% |
| 2026-05-20 | sz.159997 | 天弘中证电子ETF | 2.18 | 2.25 | 2.18 | 2.25 | +1.58% | 0.84 | 5.80% |
| 2026-05-20 | sz.159892 | 华夏恒生生物科技ETF(QDII) | 0.70 | 0.70 | 0.69 | 0.70 | -0.71% | 4.45 | 8.37% |
| 2026-05-20 | sz.159895 | 易方达中证物联网主题ETF | 1.54 | 1.57 | 1.54 | 1.56 | +0.90% | 0.04 | 3.69% |
| 2026-05-20 | sz.159896 | 南方中证物联网主题ETF | 1.43 | 1.46 | 1.43 | 1.45 | +1.19% | 0.05 | 8.57% |
| 2026-05-20 | sz.159901 | 易方达深证100ETF | 3.89 | 3.93 | 3.87 | 3.91 | +0.08% | 5.59 | 10.28% |
| 2026-05-20 | sz.159903 | 南方深证成份ETF | 1.88 | 1.89 | 1.87 | 1.89 | -0.32% | 0.28 | 5.31% |
| 2026-05-20 | sz.159905 | 工银深证红利ETF | 1.76 | 1.76 | 1.74 | 1.76 | -0.11% | 0.56 | 3.03% |
| 2026-05-20 | sz.159907 | 广发国证2000ETF | 1.21 | 1.21 | 1.19 | 1.21 | -0.33% | 0.16 | 7.55% |
| 2026-05-20 | sz.159908 | 博时创业板ETF | 3.62 | 3.68 | 3.39 | 3.65 | +0.36% | 0.40 | 3.72% |
| 2026-05-20 | sz.159910 | 嘉实深证基本面120ETF | 2.46 | 2.46 | 2.42 | 2.44 | -0.61% | 0.24 | 10.12% |
| 2026-05-20 | sz.159918 | 嘉实中创400ETF | 2.93 | 2.93 | 2.86 | 2.90 | -0.03% | 0.02 | 2.50% |
| 2026-05-20 | sz.300151 | 昌红科技 | 20.51 | 21.48 | 20.36 | 21.33 | +4.46% | 6.46 | 8.35% |
| 2026-05-20 | sz.159919 | 嘉实沪深300ETF | 5.04 | 5.09 | 5.04 | 5.08 | 0.00% | 22.30 | 2.95% |
| 2026-05-20 | sz.159920 | 华夏恒生ETF(QDII) | 1.51 | 1.52 | 1.51 | 1.51 | -0.59% | 3.26 | 3.07% |
| 2026-05-20 | sz.159922 | 嘉实中证500ETF | 3.44 | 3.48 | 3.43 | 3.48 | +0.49% | 5.79 | 7.24% |
| 2026-05-20 | sz.159923 | 大成中证A100ETF | 2.27 | 2.30 | 2.27 | 2.30 | +0.57% | 0.00 | 2.00% |
| 2026-05-20 | sz.159928 | 汇添富中证主要消费ETF | 0.70 | 0.70 | 0.70 | 0.70 | -0.14% | 2.10 | 1.22% |
| 2026-05-20 | sz.159931 | 汇添富中证金融地产ETF | 1.80 | 1.80 | 1.78 | 1.78 | -0.95% | 0.00 | 0.49% |
| 2026-05-20 | sz.159933 | 国投瑞银金融地产ETF | 2.75 | 2.76 | 2.74 | 2.75 | -0.72% | 0.00 | 0.12% |
| 2026-05-20 | sz.300008 | 天海防务 | 7.38 | 7.39 | 7.21 | 7.25 | -2.42% | 3.58 | 2.98% |
| 2026-05-20 | sz.159935 | 景顺长城中证500ETF | 2.72 | 2.72 | 2.68 | 2.71 | +0.45% | 0.02 | 3.87% |
| 2026-05-20 | sz.159940 | 广发中证全指金融地产ETF | 1.16 | 1.17 | 1.16 | 1.16 | -0.68% | 0.01 | 0.19% |
| 2026-05-20 | sz.159941 | 广发纳指100ETF | 1.51 | 1.53 | 1.50 | 1.53 | +0.86% | 18.18 | 5.35% |
| 2026-05-20 | sz.159943 | 大成深证成份ETF | 1.70 | 1.71 | 1.69 | 1.70 | 0.00% | 0.27 | 13.08% |
| 2026-05-20 | sz.159944 | 广发中证全指原材料ETF | 1.54 | 1.57 | 1.53 | 1.56 | +0.19% | 0.18 | 26.07% |
| 2026-05-20 | sz.159945 | 广发中证全指能源ETF | 1.38 | 1.39 | 1.37 | 1.37 | -0.51% | 0.10 | 9.29% |
| 2026-05-20 | sz.159948 | 南方创业板ETF | 4.32 | 4.37 | 4.30 | 4.34 | +0.25% | 0.76 | 1.66% |
| 2026-05-20 | sz.300010 | ST豆神 | 3.05 | 3.05 | 2.92 | 2.96 | -3.27% | 2.05 | 4.14% |
| 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.159957 | 华夏创业板ETF | 2.57 | 2.60 | 2.56 | 2.58 | +0.04% | 1.95 | 11.25% |
| 2026-05-20 | sz.159958 | 工银瑞信创业板ETF | 2.36 | 2.39 | 2.35 | 2.38 | +0.25% | 0.18 | 3.27% |
| 2026-05-20 | sz.159964 | 平安创业板ETF | 2.55 | 2.58 | 2.53 | 2.56 | +0.39% | 0.04 | 0.82% |
| 2026-05-20 | sz.159965 | 国联央视财经50ETF | 1.71 | 1.74 | 1.71 | 1.74 | +1.46% | 0.00 | 0.60% |
| 2026-05-20 | sz.159966 | 华夏创业板低波价值ETF | 0.63 | 0.64 | 0.63 | 0.64 | +0.47% | 0.26 | 7.26% |
| 2026-05-20 | sz.159967 | 华夏创成长ETF | 0.85 | 0.88 | 0.85 | 0.87 | +0.81% | 14.48 | 29.45% |
| 2026-05-20 | sz.159968 | 博时中证500ETF | 11.05 | 11.15 | 10.98 | 11.11 | +0.48% | 0.09 | 1.36% |
| 2026-05-20 | sz.300014 | 亿纬锂能 | 65.00 | 67.56 | 64.60 | 66.56 | +1.62% | 52.73 | 3.78% |
| 2026-05-20 | sz.159972 | 鹏华中证5年期地方政府债ETF | 119.00 | 119.01 | 118.97 | 118.97 | 0.00% | 8.58 | 17.87% |
| 2026-05-20 | sz.300015 | 爱尔眼科 | 9.78 | 9.78 | 9.42 | 9.47 | -4.15% | 14.34 | 1.90% |
| 2026-05-20 | sz.159973 | 弘毅远方国证民企领先100ETF | 2.11 | 2.15 | 2.09 | 2.10 | -0.62% | 0.01 | 0.14% |
| 2026-05-20 | sz.159975 | 招商深证100ETF | 0.82 | 0.82 | 0.81 | 0.82 | 0.00% | 0.06 | 12.71% |
| 2026-05-20 | sz.159977 | 天弘创业板ETF | 2.02 | 2.06 | 2.02 | 2.04 | +0.10% | 1.68 | 2.54% |
| 2026-05-20 | sz.159980 | 大成有色金属期货ETF | 2.12 | 2.15 | 2.11 | 2.15 | +0.47% | 5.19 | 7.47% |
| 2026-05-20 | sz.159982 | 鹏华中证500ETF | 2.26 | 2.29 | 2.25 | 2.28 | +0.48% | 0.16 | 5.14% |
| 2026-05-20 | sz.159985 | 华夏饲料豆粕期货ETF | 2.12 | 2.12 | 2.10 | 2.10 | -0.90% | 1.00 | 3.21% |
| 2026-05-20 | sz.159992 | 银华中证创新药产业ETF | 0.78 | 0.79 | 0.78 | 0.79 | +0.13% | 4.49 | 3.04% |
| 2026-05-20 | sz.159996 | 国泰中证全指家用电器ETF | 1.54 | 1.55 | 1.53 | 1.54 | -0.58% | 0.92 | 7.44% |
显示 34301 - 34400 条，共 1,459,474 条记录