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.159225 | 银华国证自由现金流ETF | 1.31 | 1.32 | 1.31 | 1.32 | -0.30% | 0.05 | 0.88% |
| 2026-05-20 | sz.159226 | 国泰中证A500增强策略ETF | 1.33 | 1.34 | 1.32 | 1.33 | -0.07% | 0.07 | 8.85% |
| 2026-05-20 | sz.159227 | 华夏国证航天航空行业ETF | 1.27 | 1.28 | 1.26 | 1.26 | -1.40% | 2.73 | 5.22% |
| 2026-05-20 | sz.159228 | 长城中证红利低波100ETF | 1.03 | 1.04 | 1.03 | 1.03 | -0.58% | 0.00 | 0.11% |
| 2026-05-20 | sz.159906 | 大成深证成长40ETF | 1.88 | 1.94 | 1.88 | 1.93 | +1.79% | 0.12 | 5.00% |
| 2026-05-20 | sz.159909 | 招商深证TMT50ETF | 1.38 | 1.40 | 1.37 | 1.39 | +0.36% | 0.12 | 1.80% |
| 2026-05-20 | sz.159912 | 汇添富深证300ETF | 2.12 | 2.12 | 2.10 | 2.12 | +0.43% | 0.02 | 1.66% |
| 2026-05-20 | sz.159236 | 工银瑞信中证全指自由现金流ETF | 1.28 | 1.28 | 1.27 | 1.27 | -0.86% | 0.11 | 14.64% |
| 2026-05-20 | sz.159237 | 工银瑞信中证港股通汽车产业ETF | 1.01 | 1.01 | 0.99 | 1.00 | -0.99% | 0.15 | 33.89% |
| 2026-05-20 | sz.159239 | 富国恒生港股通汽车主题ETF | 0.92 | 0.92 | 0.91 | 0.92 | -1.19% | 0.09 | 10.60% |
| 2026-05-20 | sz.159240 | 天弘中证A500增强策略ETF | 1.37 | 1.37 | 1.35 | 1.36 | +0.15% | 0.01 | 2.57% |
| 2026-05-20 | sz.159915 | 易方达创业板ETF | 3.90 | 3.96 | 3.90 | 3.93 | +0.26% | 45.52 | 9.66% |
| 2026-05-20 | sz.159916 | 建信深证基本面60ETF | 5.15 | 5.16 | 5.10 | 5.15 | -0.68% | 0.01 | 0.31% |
| 2026-05-20 | sz.159249 | 工银瑞信中证A500增强策略ETF | 1.38 | 1.39 | 1.37 | 1.39 | +0.22% | 0.16 | 11.17% |
| 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.159508 | 华安国证生物医药ETF | 0.75 | 0.75 | 0.74 | 0.75 | -0.13% | 0.03 | 4.93% |
| 2026-05-20 | sz.159255 | 易方达国证通用航空产业ETF | 1.10 | 1.10 | 1.08 | 1.09 | -1.81% | 0.04 | 6.34% |
| 2026-05-20 | sz.159929 | 汇添富中证医药卫生ETF | 1.26 | 1.26 | 1.24 | 1.25 | -0.71% | 0.58 | 2.59% |
| 2026-05-20 | sz.159256 | 华夏创业板软件ETF | 1.02 | 1.03 | 1.00 | 1.01 | -2.32% | 1.09 | 24.05% |
| 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.159262 | 广发恒生港股通科技主题ETF | 0.90 | 0.91 | 0.90 | 0.91 | +0.33% | 5.75 | 6.33% |
| 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.159263 | 易方达国证价值100ETF | 1.16 | 1.16 | 1.15 | 1.16 | -0.69% | 1.31 | 2.99% |
| 2026-05-20 | sz.159265 | 鹏华国证港股通消费主题ETF | 0.85 | 0.86 | 0.85 | 0.85 | -0.47% | 0.38 | 11.68% |
| 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.159267 | 华安国证航天航空行业ETF | 1.08 | 1.09 | 1.07 | 1.08 | -1.19% | 1.00 | 4.21% |
| 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.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.159269 | 南方中证港股通科技ETF | 0.89 | 0.89 | 0.88 | 0.89 | 0.00% | 1.24 | 6.38% |
| 2026-05-20 | sz.159939 | 广发中证全指信息技术ETF | 1.16 | 1.19 | 1.16 | 1.19 | +2.06% | 0.50 | 4.67% |
| 2026-05-20 | sz.159271 | 鹏华恒生ETF | 0.97 | 0.97 | 0.96 | 0.97 | -0.31% | 0.01 | 1.17% |
| 2026-05-20 | sz.159273 | 汇添富中证沪港深云计算产业ETF | 1.51 | 1.53 | 1.50 | 1.51 | -0.92% | 0.31 | 2.39% |
| 2026-05-20 | sz.159275 | 华宝中证全指农牧渔ETF | 0.90 | 0.90 | 0.89 | 0.89 | -1.44% | 0.10 | 4.61% |
| 2026-05-20 | sz.159277 | 富国中证港股通高股息投资ETF | 1.00 | 1.01 | 1.00 | 1.00 | -0.20% | 0.03 | 4.44% |
| 2026-05-20 | sz.159278 | 鹏华国证机器人产业ETF | 1.19 | 1.20 | 1.18 | 1.19 | -1.25% | 1.18 | 8.92% |
| 2026-05-20 | sz.159279 | 华安创业板人工智能ETF | 1.53 | 1.57 | 1.53 | 1.54 | -0.77% | 0.83 | 39.56% |
| 2026-05-20 | sz.159280 | 汇添富国证港股通互联网ETF | 0.75 | 0.75 | 0.73 | 0.74 | -1.74% | 0.04 | 5.15% |
| 2026-05-20 | sz.159952 | 广发创业板ETF | 2.36 | 2.40 | 2.36 | 2.39 | +0.38% | 3.46 | 3.36% |
| 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.159289 | 鹏华创业板综合ETF | 1.25 | 1.26 | 1.25 | 1.25 | -0.24% | 0.01 | 1.22% |
| 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.159296 | 华宝中证A500红利低波动ETF | 0.99 | 0.99 | 0.98 | 0.98 | -0.81% | 0.05 | 9.78% |
| 2026-05-20 | sz.159297 | 南方国证港股通创新药ETF | 0.71 | 0.71 | 0.70 | 0.70 | -0.71% | 0.99 | 4.77% |
| 2026-05-20 | sz.159298 | 大成创业板50ETF | 1.39 | 1.40 | 1.38 | 1.39 | +0.22% | 0.07 | 3.37% |
| 2026-05-20 | sz.159299 | 易方达中证金融科技主题ETF | 0.81 | 0.81 | 0.80 | 0.81 | -1.34% | 0.17 | 8.48% |
| 2026-05-20 | sz.159300 | 富国沪深300ETF | 5.16 | 5.20 | 5.15 | 5.18 | -0.13% | 0.37 | 4.09% |
| 2026-05-20 | sz.159303 | 大成恒生医疗保健ETF(QDII) | 1.46 | 1.47 | 1.44 | 1.45 | -0.62% | 0.13 | 12.61% |
| 2026-05-20 | sz.159305 | 广发国证新能源电池ETF | 2.13 | 2.21 | 2.13 | 2.20 | +2.27% | 1.11 | 10.91% |
| 2026-05-20 | sz.159556 | 平安中证2000增强策略ETF | 1.39 | 1.39 | 1.37 | 1.38 | -0.72% | 0.02 | 12.37% |
| 2026-05-20 | sz.159306 | 平安中证汽车零部件主题ETF | 1.45 | 1.46 | 1.44 | 1.45 | -1.23% | 0.03 | 9.50% |
| 2026-05-20 | sz.159309 | 汇添富中证油气资源ETF | 1.48 | 1.49 | 1.48 | 1.49 | +0.54% | 0.37 | 3.56% |
| 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.159310 | 天弘中证芯片产业ETF | 2.96 | 3.11 | 2.96 | 3.11 | +4.58% | 0.42 | 3.09% |
| 2026-05-20 | sz.159578 | 南方深证主板50ETF | 1.21 | 1.21 | 1.20 | 1.21 | -0.49% | 0.00 | 0.61% |
| 2026-05-20 | sz.159583 | 富国中证通信设备主题ETF | 1.82 | 1.86 | 1.82 | 1.84 | +0.55% | 4.06 | 16.39% |
| 2026-05-20 | sz.159588 | 景顺长城国证石油天然气ETF | 1.33 | 1.34 | 1.32 | 1.34 | +0.68% | 0.31 | 3.44% |
| 2026-05-20 | sz.002963 | 豪尔赛 | 20.55 | 21.10 | 20.31 | 20.69 | -1.38% | 1.37 | 5.37% |
| 2026-05-20 | sz.002965 | 祥鑫科技 | 36.18 | 36.95 | 35.78 | 36.29 | -1.33% | 2.97 | 4.28% |
| 2026-05-20 | sz.159595 | 大成中证A50ETF | 1.39 | 1.40 | 1.39 | 1.39 | -0.14% | 1.53 | 10.62% |
| 2026-05-20 | sz.159596 | 华宝中证A50ETF | 0.67 | 0.67 | 0.66 | 0.67 | +0.15% | 0.56 | 13.65% |
| 2026-05-20 | sz.159726 | 华夏恒生港股通中国内地企业高股息率ETF | 1.36 | 1.36 | 1.35 | 1.35 | -0.73% | 0.06 | 1.32% |
| 2026-05-20 | sz.159599 | 芯片ETF基金 | 2.94 | 3.09 | 2.92 | 3.09 | +4.68% | 2.32 | 15.73% |
| 2026-05-20 | sz.002966 | 苏州银行 | 8.48 | 8.51 | 8.38 | 8.44 | -0.47% | 1.68 | 0.45% |
| 2026-05-20 | sz.159600 | 嘉实中证AAA科技创新公司债ETF | 100.96 | 100.98 | 100.96 | 100.97 | +0.02% | 1.05 | 0.47% |
| 2026-05-20 | sz.159601 | 华夏MSCI中国A50互联互通ETF | 1.14 | 1.15 | 1.13 | 1.14 | -0.09% | 0.73 | 4.44% |
| 2026-05-20 | sz.002967 | 广电计量 | 22.30 | 22.34 | 21.86 | 21.93 | -2.27% | 2.11 | 1.75% |
| 2026-05-20 | sz.002968 | 新大正 | 11.27 | 11.28 | 10.89 | 11.04 | -1.60% | 0.34 | 1.44% |
| 2026-05-20 | sz.159609 | 浦银安盛中证光伏产业ETF | 0.64 | 0.66 | 0.64 | 0.65 | +0.77% | 0.18 | 9.06% |
| 2026-05-20 | sz.002970 | 锐明技术 | 72.90 | 73.74 | 70.91 | 73.10 | +0.29% | 3.69 | 4.08% |
| 2026-05-20 | sz.159612 | 国泰标普500(QDII-ETF) | 1.89 | 1.89 | 1.88 | 1.89 | -0.21% | 0.23 | 2.73% |
| 2026-05-20 | sz.002971 | 和远气体 | 39.21 | 39.70 | 37.30 | 37.80 | -1.87% | 8.13 | 13.61% |
| 2026-05-20 | sz.159617 | 华夏中证智选500价值稳健策略ETF | 1.40 | 1.40 | 1.38 | 1.39 | -0.22% | 0.01 | 3.41% |
| 2026-05-20 | sz.159620 | 华夏中证智选500成长创新策略ETF | 1.31 | 1.34 | 1.31 | 1.33 | +0.53% | 0.05 | 12.63% |
| 2026-05-20 | sz.002972 | 科安达 | 13.04 | 13.32 | 12.98 | 13.10 | +0.46% | 0.62 | 3.48% |
| 2026-05-20 | sz.002973 | 侨银股份 | 13.90 | 13.90 | 13.49 | 13.60 | -2.37% | 0.79 | 1.81% |
| 2026-05-20 | sz.159623 | 博时成渝经济圈ETF | 1.03 | 1.04 | 1.03 | 1.03 | 0.00% | 0.05 | 0.16% |
| 2026-05-20 | sz.159627 | 华夏中证A100ETF | 1.37 | 1.39 | 1.37 | 1.38 | +0.44% | 0.09 | 41.01% |
| 2026-05-20 | sz.159630 | 汇添富中证A100ETF | 1.53 | 1.53 | 1.44 | 1.45 | -0.07% | 0.05 | 46.78% |
| 2026-05-20 | sz.002976 | 瑞玛精密 | 35.13 | 37.00 | 34.78 | 35.54 | +0.28% | 1.34 | 5.68% |
| 2026-05-20 | sz.159631 | 招商中证A100ETF | 1.32 | 1.33 | 1.32 | 1.32 | +0.08% | 0.03 | 6.50% |
| 2026-05-20 | sz.002977 | *ST天箭 | 29.90 | 30.00 | 28.90 | 29.29 | -2.04% | 0.53 | 2.70% |
| 2026-05-20 | sz.159633 | 易方达中证1000ETF | 3.70 | 3.73 | 3.67 | 3.73 | +0.11% | 4.78 | 23.41% |
| 2026-05-20 | sz.002980 | 华盛昌 | 102.46 | 112.88 | 95.59 | 111.02 | +7.11% | 19.11 | 17.89% |
| 2026-05-20 | sz.159638 | 嘉实中证高端装备细分50ETF | 1.03 | 1.03 | 1.02 | 1.03 | -0.77% | 0.97 | 6.18% |
| 2026-05-20 | sz.159639 | 南方中证上海环交所碳中和ETF | 1.07 | 1.08 | 1.06 | 1.07 | -0.19% | 0.11 | 4.40% |
| 2026-05-20 | sz.159641 | 招商中证上海环交所碳中和ETF | 1.11 | 1.12 | 1.10 | 1.12 | -0.36% | 0.05 | 4.27% |
| 2026-05-20 | sz.159643 | 国泰国证疫苗与生物科技ETF | 0.56 | 0.56 | 0.55 | 0.55 | -0.72% | 0.06 | 3.89% |
| 2026-05-20 | sz.159645 | 富国国证疫苗与生物科技ETF | 0.62 | 0.62 | 0.61 | 0.62 | -0.80% | 0.00 | 1.12% |
| 2026-05-20 | sz.002985 | 北摩高科 | 33.01 | 33.10 | 32.35 | 32.90 | -0.81% | 1.51 | 1.39% |
| 2026-05-20 | sz.002987 | 京北方 | 12.58 | 12.67 | 12.46 | 12.63 | +0.40% | 1.30 | 1.02% |
| 2026-05-20 | sz.159655 | 华夏标普500ETF(QDII) | 1.83 | 1.84 | 1.83 | 1.84 | -0.16% | 0.58 | 1.50% |
| 2026-05-20 | sz.002988 | 豪美新材 | 34.76 | 35.05 | 33.31 | 33.31 | -4.17% | 3.43 | 4.02% |
| 2026-05-20 | sz.002989 | 中天精装 | 34.06 | 35.06 | 33.51 | 33.80 | -0.56% | 5.44 | 8.67% |
| 2026-05-20 | sz.159657 | 鹏华国证疫苗与生物科技ETF | 0.60 | 0.61 | 0.60 | 0.60 | -0.66% | 0.02 | 2.22% |
| 2026-05-20 | sz.159855 | 银华中证影视主题ETF | 0.90 | 0.90 | 0.88 | 0.88 | -2.32% | 0.12 | 8.81% |
| 2026-05-20 | sz.002990 | 盛视科技 | 62.54 | 63.36 | 60.66 | 62.22 | -0.48% | 6.10 | 7.11% |
| 2026-05-20 | sz.002991 | 甘源食品 | 48.55 | 48.85 | 48.10 | 48.43 | -0.27% | 0.20 | 0.81% |
| 2026-05-20 | sz.159663 | 华夏中证机床ETF | 2.31 | 2.36 | 2.31 | 2.36 | +0.99% | 0.88 | 18.70% |
| 2026-05-20 | sz.159665 | 工银瑞信国证半导体芯片ETF | 2.51 | 2.66 | 2.51 | 2.66 | +4.85% | 0.69 | 16.96% |
| 2026-05-20 | sz.159666 | 华夏中证全指运输ETF | 1.01 | 1.01 | 1.00 | 1.01 | +0.60% | 0.22 | 19.37% |
显示 41201 - 41300 条，共 1,466,049 条记录