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.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.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.300084 | 海默科技 | 13.00 | 13.00 | 12.65 | 12.98 | -0.15% | 2.25 | 4.92% |
| 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.300093 | *ST金刚 | 21.18 | 21.46 | 21.08 | 21.18 | -1.03% | 0.45 | 0.92% |
| 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.300094 | 国联水产 | 3.08 | 3.15 | 3.01 | 3.06 | -0.97% | 1.17 | 3.45% |
| 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.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.300097 | 智云股份 | 10.33 | 11.03 | 10.23 | 10.71 | +3.78% | 2.00 | 6.99% |
| 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.300099 | 尤洛卡 | 8.65 | 8.68 | 8.45 | 8.55 | -2.06% | 1.27 | 2.55% |
| 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.300100 | 双林股份 | 33.90 | 34.10 | 33.32 | 33.45 | -4.04% | 6.60 | 3.57% |
| 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.159697 | 鹏华国证石油天然气ETF | 1.42 | 1.43 | 1.42 | 1.43 | +0.56% | 0.71 | 3.46% |
| 2026-05-20 | sz.159696 | 易方达纳斯达克100ETF(QDII) | 1.89 | 1.90 | 1.87 | 1.90 | +0.37% | 1.01 | 2.15% |
| 2026-05-20 | sz.159695 | 嘉实国证通信ETF | 3.22 | 3.27 | 3.19 | 3.24 | -0.37% | 0.60 | 8.69% |
| 2026-05-20 | sz.159691 | 工银瑞信中证港股通高股息精选ETF | 1.28 | 1.29 | 1.28 | 1.28 | +0.08% | 2.70 | 4.36% |
| 2026-05-20 | sz.159690 | 招商中证有色金属矿业主题ETF | 2.00 | 2.05 | 1.98 | 2.04 | +0.10% | 0.33 | 4.45% |
| 2026-05-20 | sz.300046 | 台基股份 | 34.36 | 35.42 | 34.20 | 35.25 | +1.58% | 4.66 | 5.61% |
| 2026-05-20 | sz.159689 | 南方中证主要消费ETF | 0.66 | 0.67 | 0.66 | 0.66 | 0.00% | 0.01 | 0.94% |
| 2026-05-20 | sz.159851 | 华宝中证金融科技主题ETF | 0.73 | 0.73 | 0.72 | 0.72 | -1.36% | 1.73 | 2.34% |
| 2026-05-20 | sz.159687 | 南方基金南方东英富时亚太精选ETF(QDII) | 1.76 | 1.76 | 1.74 | 1.75 | -0.85% | 0.65 | 3.17% |
| 2026-05-20 | sz.300045 | 华力创通 | 23.98 | 24.07 | 23.41 | 23.56 | -2.89% | 5.99 | 4.91% |
| 2026-05-20 | sz.159686 | 易方达中证A100ETF | 1.33 | 1.35 | 1.32 | 1.34 | +0.22% | 0.13 | 13.08% |
| 2026-05-20 | sz.159843 | 招商国证食品饮料ETF | 0.57 | 0.57 | 0.56 | 0.57 | 0.00% | 0.06 | 1.52% |
| 2026-05-20 | sz.159368 | 华夏创业板新能源ETF | 1.71 | 1.77 | 1.70 | 1.76 | +2.03% | 3.57 | 38.47% |
| 2026-05-20 | sz.159369 | 易方达创业板50ETF | 1.61 | 1.62 | 1.59 | 1.60 | -0.06% | 0.15 | 3.68% |
| 2026-05-20 | sz.159593 | 平安中证A50ETF | 1.39 | 1.40 | 1.39 | 1.40 | +0.07% | 0.88 | 3.23% |
| 2026-05-20 | sz.159378 | 永赢国证通用航空产业ETF | 1.31 | 1.31 | 1.29 | 1.30 | -1.07% | 0.37 | 5.32% |
| 2026-05-20 | sz.300003 | 乐普医疗 | 13.46 | 13.51 | 13.16 | 13.25 | -2.29% | 3.10 | 1.48% |
| 2026-05-20 | sz.159597 | 易方达创业板成长ETF | 2.65 | 2.69 | 2.64 | 2.68 | +0.75% | 0.28 | 5.04% |
| 2026-05-20 | sz.159380 | A500ETF东财 | 1.43 | 1.44 | 1.42 | 1.43 | +0.21% | 0.07 | 4.11% |
| 2026-05-20 | sz.159381 | 华夏创业板人工智能ETF | 2.56 | 2.62 | 2.55 | 2.57 | -0.73% | 4.47 | 19.40% |
| 2026-05-20 | sz.159382 | 南方创业板人工智能ETF | 2.90 | 2.96 | 2.88 | 2.91 | -0.65% | 1.93 | 7.99% |
| 2026-05-20 | sz.159602 | 南方MSCI中国A50互联互通ETF | 1.10 | 1.11 | 1.09 | 1.10 | 0.00% | 0.14 | 2.98% |
| 2026-05-20 | sz.300004 | 南风股份 | 16.85 | 17.60 | 16.55 | 16.76 | -1.18% | 6.35 | 7.83% |
| 2026-05-20 | sz.159383 | 华泰柏瑞创业板50ETF | 1.93 | 1.97 | 1.93 | 1.96 | +0.20% | 0.02 | 3.54% |
| 2026-05-20 | sz.159603 | 天弘中证科创创业50ETF | 1.87 | 1.92 | 1.86 | 1.91 | +1.81% | 0.11 | 0.27% |
| 2026-05-20 | sz.159605 | 广发中证海外中国互联网30(QDII-ETF) | 0.88 | 0.89 | 0.88 | 0.88 | -0.79% | 2.10 | 5.40% |
| 2026-05-20 | sz.159385 | 富国中证诚通国企数字经济ETF | 1.90 | 1.95 | 1.88 | 1.95 | +2.10% | 0.10 | 13.41% |
| 2026-05-20 | sz.159610 | 景顺长城中证500增强策略ETF | 1.31 | 1.33 | 1.30 | 1.32 | +0.84% | 0.16 | 8.55% |
| 2026-05-20 | sz.159387 | 国泰创业板新能源ETF | 0.95 | 0.98 | 0.94 | 0.97 | +2.21% | 4.24 | 25.03% |
| 2026-05-20 | sz.159389 | 嘉实中证诚通国企数字经济ETF | 1.88 | 1.94 | 1.85 | 1.94 | +2.64% | 0.06 | 3.71% |
| 2026-05-20 | sz.159616 | 建信中证农牧主题ETF | 0.85 | 0.85 | 0.84 | 0.84 | -0.47% | 0.11 | 19.00% |
| 2026-05-20 | sz.159392 | 富国国证通用航空产业ETF | 1.20 | 1.20 | 1.18 | 1.18 | -1.09% | 0.04 | 1.54% |
| 2026-05-20 | sz.159393 | 万家沪深300ETF | 5.09 | 5.12 | 5.08 | 5.11 | +0.10% | 0.20 | 8.76% |
| 2026-05-20 | sz.159398 | 天弘深证基准做市信用债ETF | 101.97 | 101.97 | 101.88 | 101.93 | +0.01% | 18.19 | 18.60% |
| 2026-05-20 | sz.159399 | 国泰富时中国A股自由现金流聚焦ETF | 1.10 | 1.10 | 1.08 | 1.09 | -1.09% | 1.46 | 2.85% |
| 2026-05-20 | sz.159400 | 景顺长城深证AAA科技创新公司债ETF | 101.69 | 101.69 | 101.67 | 101.67 | +0.02% | 7.67 | 12.10% |
| 2026-05-20 | sz.159506 | 富国恒生港股通创新药及医疗保健ETF | 1.20 | 1.21 | 1.18 | 1.20 | -0.75% | 3.07 | 11.60% |
| 2026-05-20 | sz.159507 | 广发国证通信ETF | 2.92 | 2.98 | 2.92 | 2.96 | -0.44% | 0.60 | 12.82% |
| 2026-05-20 | sz.159509 | 景顺长城纳斯达克科技ETF(QDII) | 2.49 | 2.53 | 2.48 | 2.52 | +0.64% | 10.22 | 6.17% |
| 2026-05-20 | sz.159511 | 南方中证通信服务ETF | 2.53 | 2.58 | 2.52 | 2.54 | -0.43% | 0.36 | 11.08% |
| 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.159512 | 广发中证全指汽车ETF | 1.30 | 1.30 | 1.27 | 1.28 | -1.69% | 0.04 | 6.81% |
| 2026-05-20 | sz.159513 | 大成纳斯达克100ETF(QDII) | 1.69 | 1.70 | 1.67 | 1.70 | +0.35% | 1.55 | 2.22% |
| 2026-05-20 | sz.159515 | 鹏扬中证国有企业红利ETF | 1.16 | 1.17 | 1.16 | 1.16 | -0.68% | 0.01 | 1.62% |
| 2026-05-20 | sz.159517 | 银华中证800增强策略ETF | 1.41 | 1.42 | 1.41 | 1.42 | +0.57% | 0.08 | 64.90% |
| 2026-05-20 | sz.159520 | 工银中证消费龙头ETF | 0.94 | 0.94 | 0.94 | 0.94 | -0.63% | 0.07 | 4.64% |
| 2026-05-20 | sz.159523 | 华夏中证智选300成长创新策略ETF | 1.33 | 1.34 | 1.32 | 1.34 | +0.30% | 0.07 | 7.92% |
| 2026-05-20 | sz.159526 | 嘉实中证机器人ETF | 1.76 | 1.76 | 1.73 | 1.75 | -0.68% | 0.38 | 3.89% |
| 2026-05-20 | sz.159527 | 广发中证云计算与大数据ETF | 2.41 | 2.44 | 2.38 | 2.39 | -1.77% | 0.19 | 5.48% |
| 2026-05-20 | sz.159528 | 富国中证国有企业改革ETF | 1.26 | 1.26 | 1.26 | 1.26 | -0.24% | 0.00 | 0.44% |
| 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.159532 | 易方达中证2000ETF | 1.87 | 1.88 | 1.86 | 1.88 | -0.58% | 0.34 | 15.26% |
| 2026-05-20 | sz.159535 | 嘉实中证2000ETF | 1.62 | 1.63 | 1.61 | 1.63 | -0.12% | 0.05 | 18.83% |
| 2026-05-20 | sz.159537 | 国泰国证信息技术创新主题ETF | 2.01 | 2.07 | 2.01 | 2.07 | +2.48% | 0.15 | 11.75% |
| 2026-05-20 | sz.159538 | 富国国证信息技术创新主题ETF | 2.03 | 2.08 | 2.01 | 2.08 | +2.46% | 0.11 | 8.89% |
| 2026-05-20 | sz.159541 | 万家创业板综合ETF | 1.75 | 1.75 | 1.73 | 1.74 | -0.34% | 0.05 | 4.17% |
| 2026-05-20 | sz.159652 | 汇添富中证细分有色金属产业主题ETF | 1.70 | 1.73 | 1.67 | 1.72 | +0.35% | 1.99 | 5.23% |
显示 40901 - 41000 条，共 1,466,049 条记录