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.159292 | 华宝创业板综合增强策略ETF | 1.30 | 1.32 | 1.30 | 1.32 | +0.23% | 0.03 | 6.92% |
| 2026-05-20 | sz.003043 | 华亚智能 | 64.88 | 69.51 | 63.98 | 65.80 | +4.13% | 7.08 | 12.66% |
| 2026-05-20 | sz.300021 | 大禹节水 | 4.42 | 4.42 | 4.30 | 4.32 | -2.26% | 0.46 | 1.21% |
| 2026-05-20 | sz.159301 | 华夏中证全指公用事业ETF | 1.09 | 1.09 | 1.04 | 1.05 | -3.76% | 0.34 | 32.98% |
| 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.159001 | 易方达保证金货币A | 100.00 | 100.00 | 100.00 | 100.00 | +0.00% | 12.49 | 74.88% |
| 2026-05-20 | sz.159005 | 汇添富收益快钱货币A | 100.00 | 100.00 | 100.00 | 100.00 | +0.00% | 0.13 | 11.79% |
| 2026-05-20 | sz.159100 | 华夏布拉德斯科巴西伊博维斯帕ETF(QDII) | 1.14 | 1.15 | 1.13 | 1.13 | -3.17% | 0.89 | 17.92% |
| 2026-05-20 | sz.159101 | 华夏国证港股通科技ETF | 0.78 | 0.79 | 0.78 | 0.78 | +0.13% | 3.69 | 12.30% |
| 2026-05-20 | sz.159102 | 华安恒生生物科技ETF | 0.73 | 0.73 | 0.72 | 0.73 | -0.82% | 0.21 | 3.69% |
| 2026-05-20 | sz.159103 | 汇添富中证金融科技主题ETF | 0.78 | 0.78 | 0.77 | 0.77 | -1.28% | 0.03 | 1.56% |
| 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.159107 | 富国创业板软件ETF | 0.93 | 0.94 | 0.91 | 0.91 | -2.35% | 0.72 | 12.58% |
| 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.159108 | 博时工业软件ETF | 1.11 | 1.12 | 1.10 | 1.12 | +0.54% | 0.15 | 9.70% |
| 2026-05-20 | sz.159109 | 景顺长城恒生港股通50ETF | 0.85 | 0.85 | 0.85 | 0.85 | -0.82% | 0.11 | 2.60% |
| 2026-05-20 | sz.159318 | 银华恒指港股通ETF | 1.33 | 1.33 | 1.32 | 1.32 | -0.53% | 0.01 | 3.58% |
| 2026-05-20 | sz.159320 | 广发恒生A股电网设备ETF | 2.33 | 2.34 | 2.30 | 2.34 | +0.21% | 1.02 | 8.44% |
| 2026-05-20 | sz.159110 | 万家深证AAA科技创新公司债ETF | 101.71 | 101.71 | 101.67 | 101.70 | +0.04% | 2.26 | 10.62% |
| 2026-05-20 | sz.159111 | 天弘中证AAA科技创新公司债ETF | 101.53 | 101.58 | 101.53 | 101.58 | +0.03% | 15.88 | 14.62% |
| 2026-05-20 | sz.159112 | 银华中证AAA科技创新公司债ETF | 101.50 | 101.50 | 101.47 | 101.49 | +0.03% | 61.18 | 30.20% |
| 2026-05-20 | sz.159113 | 大成中证AAA科技创新公司债ETF | 101.45 | 101.45 | 101.42 | 101.43 | +0.02% | 30.51 | 34.78% |
| 2026-05-20 | sz.159321 | 华安中证沪深港黄金产业股票ETF | 1.50 | 1.50 | 1.47 | 1.50 | -1.77% | 0.43 | 7.28% |
| 2026-05-20 | sz.300029 | *ST天龙 | 2.77 | 2.77 | 2.77 | 2.77 | 0.00% | 0.00 | 0.00% |
| 2026-05-20 | sz.159323 | 华夏中证港股通汽车产业主题ETF | 1.21 | 1.21 | 1.19 | 1.21 | -1.15% | 1.99 | 162.17% |
| 2026-05-20 | sz.159116 | 工银瑞信中证AAA科技创新公司债ETF | 101.61 | 101.67 | 101.61 | 101.65 | +0.03% | 59.08 | 56.80% |
| 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.159329 | 南方基金南方东英沙特阿拉伯ETF(QDII) | 0.92 | 0.92 | 0.92 | 0.92 | +0.44% | 0.38 | 3.06% |
| 2026-05-20 | sz.159118 | 华夏标普港股通低波红利ETF | 1.01 | 1.01 | 1.01 | 1.01 | -0.30% | 0.04 | 4.55% |
| 2026-05-20 | sz.159119 | 招商中证800自由现金流ETF | 1.05 | 1.05 | 1.04 | 1.05 | -0.47% | 0.07 | 3.59% |
| 2026-05-20 | sz.159120 | 国联安港股通科技ETF | 0.78 | 0.79 | 0.78 | 0.79 | -0.13% | 0.20 | 13.72% |
| 2026-05-20 | sz.159121 | 易方达恒生港股通汽车主题ETF | 0.88 | 0.88 | 0.87 | 0.87 | -1.25% | 0.11 | 11.30% |
| 2026-05-20 | sz.159122 | 富国创业板新能源ETF | 1.15 | 1.19 | 1.15 | 1.18 | +2.25% | 0.06 | 6.95% |
| 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.159125 | 招商国证港股通科技ETF | 0.76 | 0.76 | 0.75 | 0.76 | -0.26% | 0.47 | 6.14% |
| 2026-05-20 | sz.159127 | 南方中证港股通高股息投资ETF | 0.98 | 0.98 | 0.97 | 0.97 | -0.20% | 0.09 | 4.48% |
| 2026-05-20 | sz.159339 | 银华中证A500ETF | 1.29 | 1.31 | 1.29 | 1.31 | +0.15% | 1.32 | 5.51% |
| 2026-05-20 | sz.159130 | 鹏华恒生生物科技ETF | 0.84 | 0.84 | 0.82 | 0.82 | -0.84% | 0.11 | 5.43% |
| 2026-05-20 | sz.159132 | 富国恒生生物科技ETF | 0.86 | 0.86 | 0.85 | 0.85 | -0.47% | 0.06 | 8.00% |
| 2026-05-20 | sz.159350 | 富国深证50ETF | 1.65 | 1.67 | 1.64 | 1.66 | +0.36% | 0.68 | 31.29% |
| 2026-05-20 | sz.159352 | 南方中证A500ETF | 1.34 | 1.35 | 1.34 | 1.35 | +0.15% | 42.21 | 13.80% |
| 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.159133 | 天弘中证细分化工产业主题ETF | 1.16 | 1.20 | 1.16 | 1.19 | +1.45% | 0.39 | 1.60% |
| 2026-05-20 | sz.159363 | 华宝创业板人工智能ETF | 1.36 | 1.38 | 1.35 | 1.36 | -0.59% | 10.24 | 13.89% |
| 2026-05-20 | sz.159137 | 华宝中证港股通医疗主题ETF | 0.84 | 0.84 | 0.82 | 0.83 | -0.72% | 0.29 | 18.69% |
| 2026-05-20 | sz.159139 | 华泰柏瑞中证科创创业人工智能ETF | 1.45 | 1.48 | 1.44 | 1.46 | +0.62% | 0.37 | 15.76% |
| 2026-05-20 | sz.159141 | 永赢中证科创创业人工智能ETF | 1.38 | 1.42 | 1.38 | 1.39 | +0.29% | 0.53 | 3.75% |
| 2026-05-20 | sz.159142 | 景顺长城中证科创创业人工智能ETF | 1.39 | 1.44 | 1.39 | 1.42 | +0.50% | 0.84 | 6.68% |
| 2026-05-20 | sz.159145 | 广发国证工业软件主题ETF | 0.96 | 0.97 | 0.96 | 0.97 | +0.10% | 0.04 | 3.83% |
| 2026-05-20 | sz.159146 | 华宝中证全指电力公用事业ETF | 1.18 | 1.18 | 1.12 | 1.12 | -4.44% | 0.68 | 8.02% |
| 2026-05-20 | sz.159147 | 南方中证电池主题ETF | 1.12 | 1.16 | 1.11 | 1.15 | +3.22% | 0.54 | 1.91% |
| 2026-05-20 | sz.159151 | 华夏中证全指食品ETF | 0.96 | 0.96 | 0.95 | 0.95 | -0.62% | 0.10 | 8.80% |
| 2026-05-20 | sz.159200 | 富国中证AAA科技创新公司债ETF | 101.39 | 101.46 | 101.38 | 101.43 | +0.02% | 62.35 | 43.10% |
| 2026-05-20 | sz.159365 | 富国恒指港股通ETF | 1.01 | 1.01 | 1.01 | 1.01 | -0.49% | 0.04 | 4.43% |
| 2026-05-20 | sz.159202 | 万家恒生互联网科技业ETF(QDII) | 0.91 | 0.91 | 0.89 | 0.90 | -1.42% | 0.76 | 6.52% |
| 2026-05-20 | sz.159205 | 创业板ETF东财 | 1.90 | 1.93 | 1.90 | 1.92 | +0.16% | 0.70 | 11.36% |
| 2026-05-20 | sz.159367 | 华夏创业板50ETF | 1.97 | 2.00 | 1.96 | 1.99 | +0.56% | 0.10 | 5.60% |
| 2026-05-20 | sz.159207 | 广发中证智选高股息策略ETF | 1.20 | 1.20 | 1.19 | 1.19 | -0.58% | 0.63 | 3.89% |
| 2026-05-20 | sz.159370 | 工银瑞信创业板50ETF | 2.07 | 2.10 | 2.06 | 2.08 | +0.05% | 0.02 | 0.78% |
| 2026-05-20 | sz.159208 | 万家国证航天航空行业ETF | 1.32 | 1.32 | 1.30 | 1.31 | -1.21% | 0.20 | 5.21% |
| 2026-05-20 | sz.159209 | 招商中证全指红利质量ETF | 1.16 | 1.16 | 1.16 | 1.16 | -0.09% | 0.87 | 3.65% |
| 2026-05-20 | sz.159210 | 汇添富中证港股通汽车产业主题ETF | 0.97 | 0.97 | 0.95 | 0.96 | -1.24% | 0.40 | 62.52% |
| 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.159212 | 南方深证100ETF | 1.58 | 1.58 | 1.56 | 1.58 | -0.50% | 0.17 | 13.67% |
| 2026-05-20 | sz.159213 | 汇添富中证机器人ETF | 1.44 | 1.44 | 1.42 | 1.43 | -0.56% | 0.79 | 12.51% |
| 2026-05-20 | sz.159215 | 平安中证A500ETF | 1.38 | 1.38 | 1.37 | 1.38 | +0.29% | 0.05 | 0.39% |
| 2026-05-20 | sz.159218 | 招商中证卫星产业ETF | 1.81 | 1.83 | 1.80 | 1.82 | -0.49% | 2.25 | 5.16% |
| 2026-05-20 | sz.159373 | 嘉实创业板50ETF | 2.00 | 2.03 | 2.00 | 2.01 | +0.45% | 0.68 | 24.22% |
| 2026-05-20 | sz.159219 | 融通深证100ETF | 1.47 | 1.49 | 1.47 | 1.48 | -0.14% | 0.02 | 10.17% |
| 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.159377 | 国泰创业板医药卫生ETF | 1.02 | 1.02 | 1.00 | 1.01 | -1.66% | 0.14 | 17.11% |
| 2026-05-20 | sz.159245 | 富国国证港股通消费主题ETF | 0.84 | 0.84 | 0.83 | 0.83 | -0.24% | 0.01 | 1.68% |
| 2026-05-20 | sz.159242 | 大成创业板人工智能ETF | 2.29 | 2.33 | 2.27 | 2.29 | -0.74% | 0.75 | 15.70% |
| 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.159238 | 景顺长城沪深300增强策略ETF | 1.33 | 1.35 | 1.33 | 1.34 | +0.90% | 0.04 | 7.90% |
| 2026-05-20 | sz.003027 | 同兴科技 | 23.80 | 23.80 | 22.95 | 23.48 | -1.68% | 0.93 | 3.80% |
| 2026-05-20 | sz.159235 | 大成中证全指自由现金流ETF | 1.31 | 1.31 | 1.30 | 1.30 | -0.76% | 0.73 | 1.98% |
| 2026-05-20 | sz.159232 | 南方中证全指自由现金流ETF | 1.28 | 1.29 | 1.27 | 1.28 | -0.78% | 2.75 | 6.78% |
| 2026-05-20 | sz.159231 | 华宝国证通用航空产业ETF | 0.64 | 0.64 | 0.63 | 0.63 | -1.40% | 0.09 | 4.45% |
| 2026-05-20 | sz.159230 | 华夏国证通用航空产业ETF | 1.23 | 1.23 | 1.20 | 1.21 | -1.14% | 0.24 | 5.80% |
| 2026-05-20 | sz.003025 | 思进智能 | 15.55 | 16.00 | 15.34 | 15.83 | +0.89% | 2.00 | 5.61% |
| 2026-05-20 | sz.003023 | 彩虹集团 | 30.10 | 30.51 | 29.28 | 30.26 | +1.89% | 1.16 | 3.67% |
| 2026-05-20 | sz.159229 | 广发中证800自由现金流ETF | 1.27 | 1.28 | 1.26 | 1.26 | -0.94% | 0.12 | 6.58% |
| 2026-05-20 | sz.300002 | 神州泰岳 | 9.60 | 9.60 | 9.30 | 9.32 | -3.42% | 3.40 | 1.96% |
| 2026-05-20 | sz.159223 | 永赢国证自由现金流ETF | 1.22 | 1.23 | 1.22 | 1.22 | -0.41% | 0.11 | 3.68% |
| 2026-05-20 | sz.159221 | 嘉实国证自由现金流ETF | 1.26 | 1.26 | 1.24 | 1.25 | -0.40% | 0.22 | 1.06% |
| 2026-05-20 | sz.003021 | 兆威机电 | 111.96 | 111.96 | 107.84 | 109.60 | -2.12% | 9.06 | 4.01% |
| 2026-05-20 | sz.003020 | 立方制药 | 21.54 | 21.63 | 20.98 | 21.15 | -1.58% | 0.26 | 0.91% |
| 2026-05-20 | sz.159217 | 工银国证港股通创新药ETF | 1.13 | 1.14 | 1.12 | 1.13 | -0.70% | 5.74 | 11.52% |
| 2026-05-20 | sz.159998 | 天弘中证计算机主题ETF | 1.12 | 1.13 | 1.11 | 1.11 | -1.42% | 1.05 | 5.07% |
| 2026-05-20 | sz.159211 | 富国深证100ETF | 1.55 | 1.56 | 1.54 | 1.55 | -0.13% | 0.02 | 7.44% |
| 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.159994 | 银华中证5G通信主题ETF | 1.37 | 1.41 | 1.37 | 1.39 | +0.51% | 1.99 | 6.57% |
| 2026-05-20 | sz.159203 | 博时国证大盘成长ETF | 1.43 | 1.45 | 1.43 | 1.44 | -0.14% | 0.00 | 6.10% |
| 2026-05-20 | sz.159201 | 华夏国证自由现金流ETF | 1.26 | 1.26 | 1.25 | 1.25 | -0.48% | 3.94 | 2.10% |
| 2026-05-20 | sz.159155 | 大成中证电池主题ETF | 1.11 | 1.15 | 1.10 | 1.15 | +3.15% | 0.28 | 5.14% |
| 2026-05-20 | sz.003018 | 金富科技 | 66.29 | 71.56 | 63.18 | 69.84 | +5.02% | 15.42 | 9.54% |
| 2026-05-20 | sz.159150 | 易方达深证50ETF | 1.70 | 1.70 | 1.68 | 1.69 | -0.24% | 0.03 | 2.30% |
| 2026-05-20 | sz.159149 | 工银瑞信创业板新能源ETF | 1.09 | 1.13 | 1.09 | 1.13 | +2.18% | 0.18 | 22.95% |
| 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% |
显示 34701 - 34800 条，共 1,459,474 条记录