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.159656 | 万家沪深300成长ETF | 1.28 | 1.29 | 1.27 | 1.28 | +0.55% | 0.12 | 3.72% |
| 2026-05-20 | sz.159543 | 工银国证2000ETF | 1.65 | 1.67 | 1.65 | 1.67 | +0.60% | 0.02 | 2.69% |
| 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.159545 | 易方达恒生港股通高股息低波动ETF | 1.41 | 1.41 | 1.40 | 1.40 | -0.78% | 1.14 | 1.55% |
| 2026-05-20 | sz.159658 | 华安中证数字经济主题ETF | 1.89 | 1.93 | 1.87 | 1.93 | +2.34% | 0.09 | 10.24% |
| 2026-05-20 | sz.159546 | 国泰中证全指集成电路ETF | 2.57 | 2.69 | 2.56 | 2.69 | +4.27% | 0.73 | 21.13% |
| 2026-05-20 | sz.159547 | 华夏中证红利低波动ETF | 1.21 | 1.21 | 1.20 | 1.20 | -0.25% | 1.78 | 15.61% |
| 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.159550 | 互联网ETF沪港深 | 0.91 | 0.91 | 0.89 | 0.90 | -1.54% | 0.03 | 1.82% |
| 2026-05-20 | sz.159551 | 国泰中证机器人ETF | 1.54 | 1.55 | 1.53 | 1.54 | -0.45% | 0.30 | 7.24% |
| 2026-05-20 | sz.159552 | 招商中证2000增强策略ETF | 2.42 | 2.43 | 2.39 | 2.41 | -0.74% | 1.05 | 11.65% |
| 2026-05-20 | sz.159553 | 海富通中证2000增强策略ETF | 2.15 | 2.15 | 2.12 | 2.14 | -0.51% | 0.02 | 4.71% |
| 2026-05-20 | sz.159555 | 银华中证2000增强策略ETF | 1.90 | 1.91 | 1.89 | 1.90 | -0.52% | 0.14 | 19.26% |
| 2026-05-20 | sz.159558 | 易方达中证半导体材料设备主题ETF | 2.98 | 3.16 | 2.96 | 3.14 | +5.58% | 11.57 | 15.29% |
| 2026-05-20 | sz.159560 | 景顺长城中证芯片产业ETF | 2.38 | 2.49 | 2.35 | 2.49 | +4.41% | 0.32 | 7.66% |
| 2026-05-20 | sz.159563 | 华夏创业板综合ETF | 2.08 | 2.08 | 2.06 | 2.08 | 0.00% | 0.01 | 1.38% |
| 2026-05-20 | sz.159566 | 易方达国证新能源电池ETF | 2.41 | 2.49 | 2.40 | 2.49 | +2.43% | 7.21 | 9.42% |
| 2026-05-20 | sz.300020 | ST银江 | 3.44 | 3.44 | 3.33 | 3.34 | -2.91% | 0.34 | 1.34% |
| 2026-05-20 | sz.159570 | 汇添富国证港股通创新药ETF | 1.40 | 1.41 | 1.38 | 1.39 | -0.93% | 27.43 | 10.36% |
| 2026-05-20 | sz.159677 | 银华中证1000增强策略ETF | 1.61 | 1.63 | 1.61 | 1.62 | +0.06% | 0.17 | 34.78% |
| 2026-05-20 | sz.159678 | 博时中证500增强策略ETF | 1.62 | 1.65 | 1.61 | 1.65 | +0.98% | 0.05 | 4.47% |
| 2026-05-20 | sz.159685 | 天弘中证1000增强策略ETF | 1.59 | 1.61 | 1.59 | 1.61 | +0.31% | 0.07 | 27.56% |
| 2026-05-20 | sz.159573 | 华夏创业板中盘200ETF | 1.68 | 1.69 | 1.66 | 1.68 | -0.30% | 0.22 | 15.18% |
| 2026-05-20 | sz.159575 | 银华创业板中盘200ETF | 1.64 | 1.65 | 1.62 | 1.64 | 0.00% | 0.02 | 11.21% |
| 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.159581 | 万家中证红利ETF | 1.07 | 1.07 | 1.06 | 1.07 | -0.19% | 0.21 | 1.46% |
| 2026-05-20 | sz.159582 | 博时中证半导体产业ETF | 3.43 | 3.70 | 3.43 | 3.69 | +5.70% | 1.25 | 27.77% |
| 2026-05-20 | sz.300086 | 康芝药业 | 7.50 | 7.50 | 7.07 | 7.19 | -4.01% | 1.77 | 5.57% |
| 2026-05-20 | sz.159586 | 南方中证全指计算机ETF | 1.30 | 1.30 | 1.27 | 1.27 | -2.15% | 0.11 | 3.46% |
| 2026-05-20 | sz.159587 | 广发国证粮食产业ETF | 1.28 | 1.29 | 1.27 | 1.28 | -1.01% | 0.19 | 9.24% |
| 2026-05-20 | sz.159589 | 广发中证红利ETF | 1.09 | 1.10 | 1.09 | 1.09 | -0.36% | 0.04 | 2.08% |
| 2026-05-20 | sz.159590 | 汇添富中证全指软件ETF | 1.07 | 1.08 | 1.05 | 1.06 | -2.13% | 0.40 | 6.59% |
| 2026-05-20 | sz.159591 | 富国中证A50ETF | 1.40 | 1.40 | 1.39 | 1.40 | -0.21% | 0.23 | 4.28% |
| 2026-05-20 | sz.159592 | 银华中证A50ETF | 1.37 | 1.38 | 1.36 | 1.37 | -0.07% | 0.16 | 1.61% |
| 2026-05-20 | sz.159720 | 泰康中证智能电动汽车ETF | 0.89 | 0.90 | 0.88 | 0.89 | -0.34% | 0.01 | 1.20% |
| 2026-05-20 | sz.159606 | 易方达中证500质量成长ETF | 1.33 | 1.34 | 1.32 | 1.34 | -0.30% | 0.07 | 2.01% |
| 2026-05-20 | sz.159607 | 嘉实中证海外中国互联网30ETF(QDII) | 0.88 | 0.89 | 0.87 | 0.88 | -0.79% | 0.97 | 8.65% |
| 2026-05-20 | sz.159608 | 广发中证稀有金属主题ETF | 1.21 | 1.25 | 1.20 | 1.24 | +1.22% | 1.90 | 4.00% |
| 2026-05-20 | sz.159741 | 嘉实恒生科技ETF(QDII) | 0.61 | 0.61 | 0.61 | 0.61 | +0.33% | 1.07 | 9.28% |
| 2026-05-20 | sz.300027 | ST华谊 | 1.90 | 1.93 | 1.88 | 1.90 | -2.56% | 1.35 | 2.77% |
| 2026-05-20 | sz.159611 | 广发中证全指电力公用事业ETF | 1.21 | 1.21 | 1.15 | 1.16 | -4.94% | 13.04 | 17.52% |
| 2026-05-20 | sz.159613 | 嘉实中证信息安全主题ETF | 1.03 | 1.04 | 1.02 | 1.02 | -1.64% | 0.09 | 12.67% |
| 2026-05-20 | sz.159615 | 南方恒生生物科技ETF(QDII) | 1.00 | 1.01 | 0.99 | 1.00 | -0.30% | 0.95 | 15.55% |
| 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.159619 | 国泰中证基建ETF | 1.02 | 1.02 | 1.00 | 1.01 | -0.98% | 0.05 | 5.12% |
| 2026-05-20 | sz.159621 | 国泰MSCI中国A股ESG通用ETF | 1.19 | 1.19 | 1.18 | 1.19 | 0.00% | 0.01 | 7.14% |
| 2026-05-20 | sz.159622 | 创新药ETF沪港深 | 1.00 | 1.01 | 0.99 | 1.00 | -0.10% | 0.38 | 3.85% |
| 2026-05-20 | sz.159758 | 华夏中证红利质量ETF | 1.13 | 1.13 | 1.12 | 1.13 | +0.44% | 0.64 | 4.74% |
| 2026-05-20 | sz.159625 | 嘉实国证绿色电力ETF | 1.41 | 1.41 | 1.35 | 1.35 | -4.04% | 1.11 | 3.61% |
| 2026-05-20 | sz.159628 | 万家国证2000ETF | 1.58 | 1.58 | 1.55 | 1.58 | +0.06% | 0.66 | 16.12% |
| 2026-05-20 | sz.159629 | 富国中证1000ETF | 3.60 | 3.63 | 3.58 | 3.63 | -0.06% | 2.63 | 18.71% |
| 2026-05-20 | sz.159632 | 华安纳斯达克100ETF(QDII) | 2.27 | 2.29 | 2.26 | 2.29 | +0.62% | 3.50 | 3.20% |
| 2026-05-20 | sz.159635 | 华夏中证基建ETF | 1.07 | 1.07 | 1.06 | 1.06 | -1.21% | 0.38 | 25.08% |
| 2026-05-20 | sz.159779 | 招商中证消费电子主题ETF | 1.55 | 1.60 | 1.55 | 1.60 | +1.72% | 0.20 | 10.93% |
| 2026-05-20 | sz.159636 | 工银瑞信国证港股通科技30ETF | 0.55 | 0.56 | 0.55 | 0.55 | 0.00% | 7.67 | 2.72% |
| 2026-05-20 | sz.159781 | 易方达中证科创创业50ETF | 1.20 | 1.24 | 1.20 | 1.24 | +1.64% | 4.11 | 3.04% |
| 2026-05-20 | sz.159783 | 华夏中证科创创业50ETF | 1.21 | 1.25 | 1.21 | 1.24 | +1.80% | 2.04 | 3.82% |
| 2026-05-20 | sz.159637 | 新能源车龙头ETF | 1.01 | 1.03 | 1.00 | 1.02 | +1.69% | 0.15 | 2.26% |
| 2026-05-20 | sz.159640 | 工银瑞信中证上海环交所碳中和ETF | 1.04 | 1.06 | 1.04 | 1.05 | -0.19% | 0.02 | 2.69% |
| 2026-05-20 | sz.300034 | 钢研高纳 | 19.70 | 19.89 | 19.38 | 19.60 | -1.11% | 2.52 | 1.68% |
| 2026-05-20 | sz.159792 | 富国中证港股通互联网ETF | 0.67 | 0.67 | 0.65 | 0.66 | -1.65% | 14.28 | 2.55% |
| 2026-05-20 | sz.159647 | 鹏华中证中药ETF | 0.90 | 0.90 | 0.89 | 0.89 | -0.45% | 0.11 | 0.76% |
| 2026-05-20 | sz.159793 | 平安中证沪港深线上消费主题ETF | 0.92 | 0.92 | 0.89 | 0.89 | -2.40% | 0.01 | 2.32% |
| 2026-05-20 | sz.159649 | 华安中债1-5年国开债ETF | 109.89 | 109.90 | 109.86 | 109.88 | +0.00% | 4.60 | 15.65% |
| 2026-05-20 | sz.159650 | 博时中债0-3年国开行ETF | 108.17 | 108.20 | 108.16 | 108.19 | +0.02% | 0.65 | 1.26% |
| 2026-05-20 | sz.159651 | 平安中债-0-3年国开行债券ETF | 107.73 | 107.75 | 107.72 | 107.73 | -0.00% | 1.92 | 23.68% |
| 2026-05-20 | sz.159653 | 国联安国证ESG300ETF | 1.25 | 1.25 | 1.25 | 1.25 | -0.16% | 0.00 | 0.03% |
| 2026-05-20 | sz.159659 | 招商纳斯达克100ETF(QDII) | 2.15 | 2.18 | 2.14 | 2.18 | +0.74% | 3.73 | 4.02% |
| 2026-05-20 | sz.159660 | 汇添富纳斯达克100ETF | 2.19 | 2.21 | 2.18 | 2.21 | +0.50% | 1.66 | 3.59% |
| 2026-05-20 | sz.159661 | 嘉实中证A100ETF | 1.50 | 1.50 | 1.48 | 1.49 | +0.40% | 0.07 | 18.26% |
| 2026-05-20 | sz.159662 | 南方国证交通运输行业ETF | 1.01 | 1.01 | 1.00 | 1.01 | 0.00% | 0.07 | 9.18% |
| 2026-05-20 | sz.159807 | 易方达中证科技50ETF | 0.92 | 0.95 | 0.92 | 0.94 | +1.84% | 0.79 | 9.48% |
| 2026-05-20 | sz.159810 | 浦银安盛创业板ETF | 1.58 | 1.59 | 1.54 | 1.58 | +0.19% | 0.09 | 10.92% |
| 2026-05-20 | sz.159669 | 国泰国证绿色电力ETF | 1.30 | 1.30 | 1.24 | 1.24 | -3.94% | 0.18 | 7.00% |
| 2026-05-20 | sz.300041 | 回天新材 | 12.25 | 12.80 | 12.06 | 12.67 | +2.84% | 4.42 | 6.48% |
| 2026-05-20 | sz.159672 | 博时主要消费ETF | 0.66 | 0.66 | 0.66 | 0.66 | -0.61% | 0.02 | 2.66% |
| 2026-05-20 | sz.159673 | 鹏华沪深300ETF | 1.33 | 1.34 | 1.33 | 1.33 | +0.07% | 0.34 | 1.84% |
| 2026-05-20 | sz.159675 | 嘉实创业板增强策略ETF | 1.62 | 1.63 | 1.61 | 1.63 | +0.56% | 0.07 | 7.69% |
| 2026-05-20 | sz.159819 | 易方达中证人工智能主题ETF | 1.98 | 2.03 | 1.98 | 2.00 | +0.45% | 7.80 | 3.14% |
| 2026-05-20 | sz.159676 | 富国创业板增强策略ETF | 1.72 | 1.75 | 1.70 | 1.74 | +0.64% | 0.08 | 4.81% |
| 2026-05-20 | sz.300042 | 朗科科技 | 72.22 | 75.58 | 70.56 | 73.81 | +2.20% | 28.29 | 19.44% |
| 2026-05-20 | sz.300043 | 星辉娱乐 | 5.50 | 5.51 | 5.22 | 5.25 | -5.06% | 1.98 | 3.00% |
| 2026-05-20 | sz.159679 | 国泰中证1000增强策略ETF | 1.41 | 1.41 | 1.40 | 1.41 | -0.14% | 0.04 | 5.79% |
| 2026-05-20 | sz.159680 | 招商中证1000增强策略ETF | 1.81 | 1.82 | 1.79 | 1.82 | 0.00% | 0.56 | 4.29% |
| 2026-05-20 | sz.159681 | 鹏华创业板50ETF | 1.81 | 1.87 | 1.81 | 1.85 | +0.16% | 1.06 | 7.46% |
| 2026-05-20 | sz.159841 | 天弘中证全指证券公司ETF | 0.95 | 0.96 | 0.95 | 0.95 | -0.73% | 1.59 | 1.51% |
| 2026-05-20 | sz.159366 | 永赢中证港股通医疗主题ETF | 1.24 | 1.25 | 1.23 | 1.24 | -0.16% | 0.61 | 20.12% |
| 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.159362 | 工银中证A500ETF | 1.37 | 1.39 | 1.37 | 1.39 | +0.80% | 0.46 | 2.42% |
| 2026-05-20 | sz.159361 | 易方达中证A500ETF | 1.32 | 1.33 | 1.31 | 1.32 | +0.23% | 16.25 | 6.60% |
| 2026-05-20 | sz.159360 | 天弘中证A500ETF | 1.38 | 1.39 | 1.38 | 1.39 | +0.36% | 0.37 | 2.29% |
| 2026-05-20 | sz.159359 | 华安中证A500ETF | 1.36 | 1.37 | 1.35 | 1.36 | +0.22% | 0.90 | 8.85% |
| 2026-05-20 | sz.159358 | 大成中证A500ETF | 1.38 | 1.39 | 1.38 | 1.39 | +0.58% | 0.72 | 7.55% |
| 2026-05-20 | sz.159357 | 博时中证A500ETF | 1.36 | 1.37 | 1.35 | 1.37 | +0.37% | 0.22 | 1.37% |
| 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.159356 | 万家中证A500ETF | 1.35 | 1.37 | 1.35 | 1.37 | +0.37% | 0.46 | 4.79% |
| 2026-05-20 | sz.159353 | 景顺长城中证A500ETF | 1.30 | 1.32 | 1.30 | 1.31 | +0.15% | 2.18 | 5.69% |
| 2026-05-20 | sz.159351 | 嘉实中证A500ETF | 1.29 | 1.31 | 1.29 | 1.30 | +0.31% | 6.61 | 8.53% |
| 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.159338 | 国泰中证A500ETF | 1.29 | 1.30 | 1.29 | 1.30 | +0.23% | 40.72 | 16.82% |
显示 41001 - 41100 条，共 1,466,049 条记录