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.159667 | 国泰中证机床ETF | 2.32 | 2.38 | 2.32 | 2.37 | +1.02% | 2.68 | 11.66% |
| 2026-05-20 | sz.002993 | 奥海科技 | 57.32 | 63.38 | 57.32 | 61.68 | +6.75% | 7.06 | 4.87% |
| 2026-05-20 | sz.159872 | 鹏华中证车联网主题ETF | 1.00 | 1.00 | 0.98 | 0.98 | -1.90% | 0.01 | 1.96% |
| 2026-05-20 | sz.002995 | 天地在线 | 22.31 | 22.54 | 21.59 | 21.70 | -3.90% | 1.97 | 8.01% |
| 2026-05-20 | sz.159671 | 工银瑞信中证稀有金属主题ETF | 1.49 | 1.53 | 1.47 | 1.52 | +1.47% | 0.73 | 4.50% |
| 2026-05-20 | sz.002996 | 顺博合金 | 7.20 | 7.43 | 7.17 | 7.23 | -0.14% | 0.84 | 2.78% |
| 2026-05-20 | sz.002997 | 瑞鹄模具 | 34.31 | 34.56 | 32.53 | 32.80 | -5.07% | 3.32 | 4.80% |
| 2026-05-20 | sz.002999 | 天禾股份 | 7.02 | 7.02 | 6.86 | 6.95 | -1.00% | 0.41 | 1.74% |
| 2026-05-20 | sz.159682 | 景顺长城创业板50ETF | 1.81 | 1.84 | 1.80 | 1.83 | +0.27% | 2.87 | 7.04% |
| 2026-05-20 | sz.159688 | 华安恒生互联网科技业ETF(QDII) | 0.86 | 0.86 | 0.85 | 0.85 | -1.27% | 0.96 | 6.68% |
| 2026-05-20 | sz.003001 | 中岩大地 | 21.48 | 23.51 | 21.27 | 23.12 | +4.33% | 3.85 | 14.92% |
| 2026-05-20 | sz.003002 | 壶化股份 | 26.50 | 26.50 | 25.56 | 25.75 | -2.13% | 0.43 | 0.92% |
| 2026-05-20 | sz.003816 | 中国广核 | 4.89 | 4.91 | 4.56 | 4.58 | -6.34% | 10.05 | 0.55% |
| 2026-05-20 | sz.159698 | 鹏华国证粮食产业ETF | 1.00 | 1.00 | 0.98 | 0.99 | -1.10% | 0.49 | 4.45% |
| 2026-05-20 | sz.003005 | 竞业达 | 17.76 | 17.76 | 16.93 | 16.93 | -5.37% | 0.77 | 3.51% |
| 2026-05-20 | sz.159699 | 广发恒生消费(QDII-ETF) | 0.92 | 0.92 | 0.91 | 0.91 | -0.22% | 0.24 | 3.02% |
| 2026-05-20 | sz.159700 | 南方中证AAA科技创新公司债ETF | 100.92 | 100.97 | 100.92 | 100.96 | +0.03% | 51.58 | 45.02% |
| 2026-05-20 | sz.159106 | 前海开源中证民企300ETF | 1.18 | 1.19 | 1.18 | 1.19 | +0.42% | 0.01 | 2.30% |
| 2026-05-20 | sz.159703 | 天弘中证新材料主题ETF | 1.00 | 1.01 | 0.99 | 1.01 | +1.20% | 0.08 | 13.15% |
| 2026-05-20 | sz.159706 | 华安深证100ETF | 1.01 | 1.01 | 1.00 | 1.00 | -0.20% | 0.03 | 5.37% |
| 2026-05-20 | sz.159709 | 工银瑞信深证物联网50ETF | 1.83 | 1.86 | 1.83 | 1.85 | +0.87% | 0.01 | 1.56% |
| 2026-05-20 | sz.003008 | 开普检测 | 22.74 | 22.85 | 22.17 | 22.51 | -1.01% | 0.34 | 1.93% |
| 2026-05-20 | sz.159715 | 易方达中证稀土产业ETF | 1.30 | 1.34 | 1.29 | 1.33 | +1.14% | 1.26 | 13.89% |
| 2026-05-20 | sz.159718 | 平安中证港股通医药卫生综合ETF | 0.80 | 0.80 | 0.79 | 0.79 | -0.63% | 0.19 | 10.43% |
| 2026-05-20 | sz.003011 | 海象新材 | 23.20 | 25.52 | 22.89 | 25.32 | +9.14% | 2.67 | 14.18% |
| 2026-05-20 | sz.159123 | 嘉实中证光伏产业ETF | 1.18 | 1.20 | 1.17 | 1.19 | +0.85% | 0.10 | 1.82% |
| 2026-05-20 | sz.003012 | 东鹏控股 | 5.48 | 5.53 | 5.38 | 5.48 | 0.00% | 0.51 | 0.83% |
| 2026-05-20 | sz.159730 | 博时国证龙头家电ETF | 1.10 | 1.12 | 1.10 | 1.11 | +0.36% | 0.04 | 7.90% |
| 2026-05-20 | sz.159732 | 华夏国证消费电子主题ETF | 1.49 | 1.51 | 1.48 | 1.51 | +0.40% | 2.05 | 8.50% |
| 2026-05-20 | sz.003013 | 地铁设计 | 14.40 | 14.92 | 14.20 | 14.80 | +2.56% | 1.14 | 1.94% |
| 2026-05-20 | sz.159736 | 天弘中证食品饮料ETF | 0.62 | 0.63 | 0.62 | 0.62 | 0.00% | 0.22 | 0.45% |
| 2026-05-20 | sz.159742 | 博时恒生科技ETF(QDII) | 0.62 | 0.63 | 0.62 | 0.63 | +0.32% | 1.85 | 3.78% |
| 2026-05-20 | sz.159136 | 广发中证A50ETF | 1.03 | 1.05 | 1.03 | 1.05 | +0.38% | 0.03 | 1.98% |
| 2026-05-20 | sz.159743 | 博时湖北新旧动能转换ETF | 1.60 | 1.62 | 1.58 | 1.61 | +0.25% | 0.05 | 3.08% |
| 2026-05-20 | sz.159745 | 国泰中证全指建筑材料ETF | 0.63 | 0.63 | 0.62 | 0.63 | +0.16% | 0.24 | 2.00% |
| 2026-05-20 | sz.159747 | 南方中证香港科技ETF(QDII) | 1.23 | 1.24 | 1.23 | 1.24 | -0.16% | 0.56 | 11.63% |
| 2026-05-20 | sz.159140 | 易方达中证科创创业人工智能ETF | 1.45 | 1.49 | 1.44 | 1.47 | +0.48% | 0.72 | 12.62% |
| 2026-05-20 | sz.159748 | 富国中证沪港深创新药产业ETF | 0.71 | 0.72 | 0.71 | 0.71 | +0.28% | 0.17 | 2.63% |
| 2026-05-20 | sz.003017 | 大洋生物 | 31.12 | 31.37 | 30.66 | 31.23 | +0.16% | 0.91 | 4.24% |
| 2026-05-20 | sz.159750 | 招商中证香港科技ETF(QDII) | 0.90 | 0.91 | 0.90 | 0.91 | -0.22% | 0.69 | 4.46% |
| 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% |
| 2026-05-20 | sz.159751 | 鹏华中证港股通科技ETF | 0.90 | 0.91 | 0.90 | 0.91 | -0.11% | 0.47 | 4.22% |
| 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.159755 | 广发国证新能源车电池ETF | 1.15 | 1.18 | 1.14 | 1.17 | +0.86% | 15.24 | 10.40% |
| 2026-05-20 | sz.159757 | 景顺长城国证新能源车电池ETF | 0.96 | 0.98 | 0.95 | 0.97 | +0.83% | 0.31 | 13.08% |
| 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.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.159767 | 兴银国证新能源车电池ETF | 0.94 | 0.96 | 0.93 | 0.95 | +0.95% | 0.10 | 4.27% |
| 2026-05-20 | sz.159768 | 银华中证内地地产主题ETF | 0.50 | 0.50 | 0.48 | 0.49 | -2.20% | 0.25 | 7.12% |
| 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.003021 | 兆威机电 | 111.96 | 111.96 | 107.84 | 109.60 | -2.12% | 9.06 | 4.01% |
| 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.159788 | 易方达中证港股通中国100ETF | 1.24 | 1.25 | 1.24 | 1.24 | -0.40% | 0.09 | 6.07% |
| 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.159796 | 汇添富中证电池主题ETF | 1.11 | 1.16 | 1.11 | 1.15 | +2.77% | 8.54 | 10.32% |
| 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.159798 | 易方达中证消费50ETF | 0.85 | 0.86 | 0.85 | 0.85 | -0.23% | 0.11 | 9.74% |
| 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.003025 | 思进智能 | 15.55 | 16.00 | 15.34 | 15.83 | +0.89% | 2.00 | 5.61% |
| 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.159801 | 广发国证半导体芯片ETF | 1.19 | 1.26 | 1.19 | 1.26 | +4.81% | 3.45 | 7.46% |
| 2026-05-20 | sz.159805 | 鹏华中证传媒ETF | 1.38 | 1.38 | 1.35 | 1.36 | -2.44% | 0.48 | 11.33% |
| 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.003027 | 同兴科技 | 23.80 | 23.80 | 22.95 | 23.48 | -1.68% | 0.93 | 3.80% |
| 2026-05-20 | sz.159813 | 鹏华国证半导体芯片ETF | 1.54 | 1.63 | 1.54 | 1.63 | +4.70% | 5.49 | 10.05% |
| 2026-05-20 | sz.002896 | 中大力德 | 78.61 | 78.99 | 76.46 | 76.73 | -3.67% | 7.32 | 4.82% |
| 2026-05-20 | sz.002897 | 意华股份 | 72.94 | 73.06 | 69.90 | 70.84 | -3.61% | 11.53 | 8.88% |
| 2026-05-20 | sz.003041 | 真爱美家 | 60.37 | 61.30 | 58.80 | 60.06 | -0.41% | 1.22 | 1.49% |
| 2026-05-20 | sz.002861 | 瀛通通讯 | 18.79 | 19.15 | 18.62 | 19.05 | +1.38% | 1.23 | 4.32% |
| 2026-05-20 | sz.002864 | 盘龙药业 | 30.40 | 30.64 | 29.92 | 30.19 | -0.98% | 0.46 | 2.07% |
| 2026-05-20 | sz.159003 | 招商保证金快线A | 100.00 | 100.00 | 100.00 | 100.00 | +0.00% | 0.27 | 14.06% |
| 2026-05-20 | sz.002865 | 钧达股份 | 94.87 | 101.00 | 94.25 | 98.86 | +3.93% | 19.29 | 8.83% |
| 2026-05-20 | sz.159105 | 易方达恒生生物科技ETF | 0.83 | 0.83 | 0.82 | 0.82 | -0.36% | 0.59 | 40.07% |
| 2026-05-20 | sz.002866 | 传艺科技 | 22.46 | 22.59 | 21.60 | 22.42 | -0.31% | 3.08 | 7.71% |
| 2026-05-20 | sz.002908 | 德生科技 | 8.37 | 8.38 | 8.15 | 8.18 | -2.73% | 0.38 | 1.43% |
| 2026-05-20 | sz.002869 | 金溢科技 | 20.31 | 20.36 | 19.74 | 19.81 | -2.99% | 0.62 | 1.97% |
| 2026-05-20 | sz.159115 | 华安中证AAA科技创新公司债ETF | 101.47 | 101.47 | 101.44 | 101.45 | +0.02% | 35.98 | 82.90% |
| 2026-05-20 | sz.159117 | 鹏华港股通低波红利ETF | 1.06 | 1.06 | 1.05 | 1.05 | -0.47% | 0.02 | 3.24% |
| 2026-05-20 | sz.002870 | 香山股份 | 39.73 | 41.06 | 39.49 | 40.35 | +0.70% | 1.40 | 2.69% |
| 2026-05-20 | sz.002910 | 庄园牧场 | 11.05 | 11.07 | 10.71 | 10.88 | -1.18% | 0.41 | 2.21% |
| 2026-05-20 | sz.159126 | 南方中证港股通50ETF | 0.95 | 0.95 | 0.94 | 0.95 | -0.42% | 0.11 | 3.84% |
| 2026-05-20 | sz.159131 | 华宝中证港股通信息技术综合ETF | 0.93 | 0.96 | 0.93 | 0.96 | +3.00% | 9.73 | 123.58% |
| 2026-05-20 | sz.002875 | 安奈儿 | 23.18 | 23.59 | 22.88 | 22.96 | -1.67% | 1.03 | 2.44% |
| 2026-05-20 | sz.002876 | 三利谱 | 29.44 | 29.78 | 29.04 | 29.45 | -0.54% | 1.16 | 2.65% |
| 2026-05-20 | sz.159128 | 天弘国证港股通科技ETF | 0.77 | 0.77 | 0.76 | 0.77 | -0.13% | 1.28 | 6.32% |
| 2026-05-20 | sz.159129 | 嘉实中证细分化工产业主题ETF | 1.14 | 1.16 | 1.13 | 1.15 | +1.23% | 0.35 | 2.14% |
| 2026-05-20 | sz.159138 | 易方达中证工程机械主题ETF | 1.04 | 1.04 | 1.02 | 1.04 | -0.38% | 0.23 | 32.70% |
| 2026-05-20 | sz.002877 | 智能自控 | 9.20 | 9.28 | 9.08 | 9.24 | -0.54% | 0.72 | 3.26% |
| 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.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.002916 | 深南电路 | 330.99 | 342.87 | 327.27 | 333.88 | +0.48% | 30.57 | 1.37% |
| 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.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.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.002882 | 金龙羽 | 25.00 | 25.23 | 24.38 | 25.02 | +0.08% | 1.04 | 1.71% |
| 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.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.002884 | 凌霄泵业 | 17.48 | 17.51 | 17.11 | 17.22 | -1.66% | 0.50 | 1.06% |
| 2026-05-20 | sz.002886 | 沃特股份 | 27.90 | 28.71 | 27.41 | 27.53 | -1.92% | 4.39 | 7.60% |
| 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% |
显示 41301 - 41400 条，共 1,466,049 条记录