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.513720 | 国泰中证港股通互联网ETF | 0.75 | 0.75 | 0.73 | 0.73 | -2.94% | 0.18 | 13.79% |
| 2026-05-21 | sh.513750 | 广发中证港股通非银ETF | 1.57 | 1.60 | 1.55 | 1.56 | -0.45% | 7.08 | 3.28% |
| 2026-05-21 | sh.513770 | 华宝中证港股通互联网ETF | 0.41 | 0.41 | 0.39 | 0.39 | -2.99% | 8.59 | 9.11% |
| 2026-05-21 | sh.513780 | 景顺长城中证港股通创新药ETF | 1.46 | 1.48 | 1.45 | 1.46 | +1.25% | 3.39 | 12.42% |
| 2026-05-21 | sh.513820 | 汇添富中证港股通高股息投资ETF | 1.27 | 1.27 | 1.26 | 1.26 | -0.55% | 1.58 | 5.63% |
| 2026-05-21 | sh.513830 | 嘉实中证港股通高股息投资ETF | 1.22 | 1.23 | 1.21 | 1.21 | -0.58% | 0.03 | 3.37% |
| 2026-05-21 | sh.513850 | 易方达MSCI美国50ETF(QDII) | 1.73 | 1.74 | 1.72 | 1.72 | +0.06% | 1.23 | 6.07% |
| 2026-05-21 | sh.513870 | 富国纳斯达克100ETF(QDII) | 1.95 | 1.97 | 1.95 | 1.95 | +0.98% | 1.84 | 7.62% |
| 2026-05-21 | sh.513880 | 华安日经225ETF(QDII) | 1.94 | 1.95 | 1.92 | 1.92 | +2.02% | 2.05 | 8.44% |
| 2026-05-21 | sh.513890 | 摩根恒生科技ETF(QDII) | 0.96 | 0.96 | 0.93 | 0.93 | -2.22% | 0.85 | 9.25% |
| 2026-05-21 | sh.513910 | 华夏中证港股通央企红利ETF | 1.61 | 1.61 | 1.60 | 1.60 | -0.56% | 1.61 | 3.92% |
| 2026-05-21 | sh.513920 | 华安恒生港股通中国央企红利ETF | 1.67 | 1.68 | 1.66 | 1.66 | -0.42% | 2.53 | 4.26% |
| 2026-05-21 | sh.513970 | 景顺长城恒生消费ETF(QDII) | 0.84 | 0.85 | 0.84 | 0.84 | -0.47% | 0.74 | 3.85% |
| 2026-05-21 | sh.513980 | 景顺长城中证港股通科技ETF | 0.63 | 0.64 | 0.62 | 0.62 | -1.27% | 6.76 | 3.83% |
| 2026-05-21 | sh.513990 | 招商上证港股通ETF | 1.14 | 1.15 | 1.12 | 1.12 | -0.97% | 0.40 | 55.38% |
| 2026-05-21 | sh.515000 | 华宝中证科技龙头ETF | 1.33 | 1.36 | 1.28 | 1.29 | -1.90% | 1.53 | 4.86% |
| 2026-05-21 | sh.515010 | 华夏中证全指证券公司ETF | 1.21 | 1.25 | 1.21 | 1.21 | +0.58% | 0.68 | 3.73% |
| 2026-05-21 | sh.515020 | 华夏中证银行ETF | 1.64 | 1.65 | 1.63 | 1.64 | +0.31% | 1.11 | 16.79% |
| 2026-05-21 | sh.515030 | 华夏中证新能源汽车ETF | 2.08 | 2.10 | 2.02 | 2.03 | -1.51% | 2.61 | 4.94% |
| 2026-05-21 | sh.515050 | 华夏中证5G通信主题ETF | 1.15 | 1.16 | 1.09 | 1.09 | -4.04% | 11.60 | 8.82% |
| 2026-05-21 | sh.515060 | 华夏中证全指房地产ETF | 0.68 | 0.69 | 0.65 | 0.66 | -3.52% | 0.56 | 7.85% |
| 2026-05-21 | sh.515160 | 招商MSCI中国A股国际通ETF | 1.69 | 1.71 | 1.66 | 1.66 | -1.31% | 0.01 | 0.21% |
| 2026-05-21 | sh.515210 | 国泰中证钢铁ETF | 1.34 | 1.35 | 1.31 | 1.32 | -1.86% | 0.64 | 3.71% |
| 2026-05-21 | sh.515230 | 国泰中证全指软件ETF | 0.84 | 0.86 | 0.81 | 0.81 | -2.17% | 3.15 | 6.02% |
| 2026-05-21 | sh.515250 | 富国中证智能汽车主题ETF | 1.13 | 1.17 | 1.12 | 1.12 | -0.44% | 0.59 | 11.12% |
| 2026-05-21 | sh.515260 | 华宝中证电子50ETF | 0.93 | 0.95 | 0.89 | 0.90 | -2.40% | 0.52 | 8.48% |
| 2026-05-21 | sh.515330 | 天弘沪深300ETF | 1.40 | 1.42 | 1.38 | 1.38 | -1.07% | 0.19 | 0.24% |
| 2026-05-21 | sh.515700 | 平安中证新能源汽车产业ETF | 2.75 | 2.81 | 2.70 | 2.71 | -1.38% | 0.70 | 3.91% |
| 2026-05-21 | sh.515710 | 华宝中证细分食品饮料产业主题ETF | 0.52 | 0.53 | 0.51 | 0.52 | -0.77% | 0.37 | 2.80% |
| 2026-05-21 | sh.515720 | 富国中证金融科技主题ETF | 0.80 | 0.84 | 0.79 | 0.80 | -0.87% | 0.25 | 7.37% |
| 2026-05-21 | sh.515760 | 华夏中证浙江国资创新发展ETF | 1.41 | 1.41 | 1.37 | 1.37 | -1.86% | 0.06 | 4.39% |
| 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.515950 | 富国中证医药50ETF | 0.88 | 0.90 | 0.87 | 0.88 | +0.57% | 0.16 | 3.08% |
| 2026-05-21 | sh.515960 | 嘉实医药健康100ETF | 0.79 | 0.80 | 0.78 | 0.78 | 0.00% | 0.07 | 3.56% |
| 2026-05-21 | sh.516080 | 易方达中证创新药产业ETF | 0.62 | 0.64 | 0.62 | 0.63 | +0.80% | 0.94 | 5.60% |
| 2026-05-21 | sh.516090 | 易方达中证新能源ETF | 0.64 | 0.65 | 0.62 | 0.62 | -2.67% | 0.75 | 6.25% |
| 2026-05-21 | sh.516120 | 富国中证细分化工产业主题ETF | 0.96 | 0.97 | 0.93 | 0.93 | -2.71% | 3.70 | 6.02% |
| 2026-05-21 | sh.516130 | 华宝中证消费龙头ETF | 0.70 | 0.71 | 0.69 | 0.70 | -0.14% | 0.10 | 1.01% |
| 2026-05-21 | sh.516150 | 嘉实中证稀土产业ETF | 2.00 | 2.03 | 1.95 | 1.95 | -2.50% | 3.32 | 3.68% |
| 2026-05-21 | sh.516220 | 国泰中证细分化工产业主题ETF | 0.98 | 0.99 | 0.95 | 0.95 | -2.66% | 0.21 | 5.58% |
| 2026-05-21 | sh.516250 | 富国中证工程机械主题ETF | 1.10 | 1.13 | 1.08 | 1.08 | -1.19% | 0.18 | 15.24% |
| 2026-05-21 | sh.516310 | 易方达中证银行ETF | 1.27 | 1.28 | 1.26 | 1.27 | +0.32% | 1.27 | 6.28% |
| 2026-05-21 | sh.516330 | 华泰柏瑞中证物联网主题ETF | 1.79 | 1.80 | 1.71 | 1.71 | -3.66% | 0.01 | 8.76% |
| 2026-05-21 | sh.516380 | 华宝智能电动汽车ETF | 1.09 | 1.11 | 1.07 | 1.07 | -1.02% | 0.03 | 3.98% |
| 2026-05-21 | sh.516560 | 华宝中证养老产业ETF | 0.76 | 0.77 | 0.76 | 0.76 | -0.39% | 0.06 | 4.12% |
| 2026-05-21 | sh.516600 | 工银瑞信中证消费服务领先ETF | 0.61 | 0.62 | 0.61 | 0.61 | -1.46% | 0.01 | 1.05% |
| 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.516720 | 浦银安盛中证ESG120策略ETF | 1.19 | 1.20 | 1.16 | 1.16 | -1.02% | 0.00 | 0.30% |
| 2026-05-21 | sh.516730 | 浦银安盛中证证券公司30ETF | 0.95 | 0.98 | 0.95 | 0.95 | +0.42% | 0.06 | 5.94% |
| 2026-05-21 | sh.516750 | 富国中证全指建筑材料ETF | 0.69 | 0.70 | 0.68 | 0.68 | -1.59% | 0.15 | 14.89% |
| 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.301687 | 新广益 | 59.40 | 61.29 | 57.67 | 60.24 | +0.23% | 1.85 | 10.50% |
| 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.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% |
| 2026-05-20 | sz.301608 | 博实结 | 66.91 | 67.50 | 66.09 | 66.65 | -1.00% | 1.25 | 3.15% |
| 2026-05-20 | sz.301607 | 富特科技 | 55.16 | 57.28 | 54.14 | 56.69 | +3.92% | 5.53 | 9.14% |
| 2026-05-20 | sz.301606 | 绿联科技 | 79.61 | 84.40 | 79.20 | 82.33 | +2.91% | 4.73 | 3.48% |
| 2026-05-20 | sz.301603 | 乔锋智能 | 139.00 | 150.00 | 139.00 | 141.05 | -0.46% | 5.29 | 9.77% |
| 2026-05-20 | sz.301602 | 超研股份 | 18.02 | 18.02 | 17.65 | 17.85 | -0.94% | 0.22 | 0.59% |
| 2026-05-20 | sz.301601 | 惠通科技 | 21.29 | 21.38 | 20.76 | 20.90 | -2.25% | 0.31 | 1.77% |
| 2026-05-20 | sz.301600 | 慧翰股份 | 118.60 | 118.64 | 115.61 | 116.66 | -1.30% | 1.11 | 2.95% |
| 2026-05-20 | sz.301598 | 博科测试 | 66.71 | 67.10 | 65.83 | 66.53 | -0.12% | 0.40 | 3.43% |
| 2026-05-20 | sz.301596 | 瑞迪智驱 | 82.94 | 84.12 | 81.18 | 81.79 | -3.16% | 2.15 | 8.38% |
| 2026-05-20 | sz.301595 | 太力科技 | 50.00 | 51.62 | 49.36 | 49.73 | -1.56% | 1.24 | 6.09% |
| 2026-05-20 | sz.301592 | 六九一二 | 126.65 | 131.18 | 126.63 | 128.78 | +0.90% | 1.58 | 5.26% |
| 2026-05-20 | sz.301591 | 肯特股份 | 45.97 | 46.60 | 45.03 | 46.18 | +1.05% | 0.96 | 6.14% |
| 2026-05-20 | sz.301590 | 优优绿能 | 200.48 | 208.00 | 195.50 | 204.80 | +1.49% | 1.96 | 11.33% |
| 2026-05-20 | sz.301588 | 美新科技 | 35.26 | 36.26 | 32.80 | 34.16 | -5.08% | 2.75 | 10.98% |
| 2026-05-20 | sz.301587 | 中瑞股份 | 27.68 | 28.11 | 27.00 | 27.97 | +0.61% | 1.13 | 5.55% |
| 2026-05-20 | sz.301586 | 佳力奇 | 43.25 | 43.34 | 42.07 | 42.19 | -2.45% | 0.45 | 1.99% |
| 2026-05-20 | sz.301585 | 蓝宇股份 | 28.89 | 29.63 | 28.77 | 29.51 | +2.18% | 0.38 | 1.90% |
| 2026-05-20 | sz.301584 | 建发致新 | 25.21 | 25.46 | 24.57 | 24.63 | -3.03% | 0.65 | 4.85% |
| 2026-05-20 | sz.301581 | 黄山谷捷 | 50.00 | 50.50 | 49.66 | 50.18 | -0.61% | 0.29 | 1.39% |
| 2026-05-20 | sz.301580 | 爱迪特 | 62.74 | 63.63 | 61.29 | 62.98 | -0.47% | 1.51 | 3.36% |
| 2026-05-20 | sz.301578 | 辰奕智能 | 35.56 | 36.04 | 35.31 | 35.80 | +0.17% | 0.41 | 4.96% |
| 2026-05-20 | sz.301575 | 艾芬达 | 47.55 | 47.84 | 46.70 | 47.50 | -0.84% | 0.26 | 3.13% |
| 2026-05-20 | sz.301571 | 国科天成 | 65.00 | 65.74 | 63.80 | 65.14 | -0.93% | 1.75 | 2.27% |
| 2026-05-20 | sz.301568 | 思泰克 | 61.90 | 63.00 | 61.03 | 61.98 | -0.75% | 2.50 | 8.51% |
| 2026-05-20 | sz.301567 | 贝隆精密 | 47.60 | 47.60 | 46.59 | 47.08 | -1.05% | 0.50 | 4.98% |
显示 39401 - 39500 条，共 1,466,049 条记录