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.159231 | 华宝国证通用航空产业ETF | 0.64 | 0.64 | 0.63 | 0.63 | -1.40% | 0.09 | 4.45% |
| 2026-05-20 | sz.159233 | 平安中证全指自由现金流ETF | 1.27 | 1.27 | 1.26 | 1.26 | -0.71% | 0.34 | 5.80% |
| 2026-05-20 | sz.002888 | 惠威科技 | 23.94 | 24.40 | 22.89 | 23.40 | -3.03% | 4.14 | 23.41% |
| 2026-05-20 | sz.002889 | 东方嘉盛 | 13.54 | 13.77 | 13.40 | 13.70 | +1.18% | 0.79 | 2.30% |
| 2026-05-20 | sz.159238 | 景顺长城沪深300增强策略ETF | 1.33 | 1.35 | 1.33 | 1.34 | +0.90% | 0.04 | 7.90% |
| 2026-05-20 | sz.002892 | 科力尔 | 11.59 | 11.73 | 11.31 | 11.40 | -3.31% | 2.45 | 4.28% |
| 2026-05-20 | sz.159241 | 天弘国证航天航空行业ETF | 1.30 | 1.31 | 1.29 | 1.30 | -0.99% | 1.07 | 8.29% |
| 2026-05-20 | sz.159242 | 大成创业板人工智能ETF | 2.29 | 2.33 | 2.27 | 2.29 | -0.74% | 0.75 | 15.70% |
| 2026-05-20 | sz.159243 | 招商创业板人工智能ETF | 1.37 | 1.40 | 1.36 | 1.38 | -0.93% | 0.62 | 27.50% |
| 2026-05-20 | sz.159245 | 富国国证港股通消费主题ETF | 0.84 | 0.84 | 0.83 | 0.83 | -0.24% | 0.01 | 1.68% |
| 2026-05-20 | sz.002895 | 川恒股份 | 33.30 | 34.54 | 33.21 | 34.28 | +2.27% | 2.35 | 1.16% |
| 2026-05-20 | sz.159246 | 富国创业板人工智能ETF | 1.28 | 1.30 | 1.27 | 1.28 | -0.70% | 1.60 | 4.63% |
| 2026-05-20 | sz.159248 | 万家中证人工智能主题ETF | 1.96 | 2.00 | 1.95 | 1.97 | +0.36% | 0.19 | 7.41% |
| 2026-05-20 | sz.159251 | 万家国证港股通科技ETF | 0.81 | 0.82 | 0.81 | 0.81 | 0.00% | 0.27 | 12.05% |
| 2026-05-20 | sz.002935 | 天奥电子 | 21.16 | 21.64 | 21.00 | 21.37 | 0.00% | 1.64 | 1.86% |
| 2026-05-20 | sz.159253 | 博时中证银行ETF | 0.92 | 0.92 | 0.91 | 0.92 | -0.65% | 0.01 | 0.17% |
| 2026-05-20 | sz.002898 | *ST赛隆 | 8.30 | 8.30 | 8.30 | 8.30 | 0.00% | 0.00 | 0.00% |
| 2026-05-20 | sz.159257 | 汇添富国证通用航空产业ETF | 1.10 | 1.10 | 1.09 | 1.09 | -1.53% | 0.04 | 2.23% |
| 2026-05-20 | sz.159260 | 博时证券公司ETF | 0.83 | 0.83 | 0.82 | 0.83 | -0.48% | 0.03 | 0.31% |
| 2026-05-20 | sz.159285 | 华安国证港股通消费主题ETF | 0.82 | 0.82 | 0.82 | 0.82 | 0.00% | 0.11 | 4.44% |
| 2026-05-20 | sz.159261 | 鹏华创业板新能源ETF | 1.79 | 1.85 | 1.78 | 1.83 | +2.29% | 0.14 | 12.46% |
| 2026-05-20 | sz.002900 | 哈三联 | 11.32 | 11.32 | 11.11 | 11.20 | -0.80% | 0.26 | 1.45% |
| 2026-05-20 | sz.002901 | 大博医疗 | 41.40 | 41.55 | 40.21 | 40.68 | +0.54% | 0.75 | 0.63% |
| 2026-05-20 | sz.159290 | 创业板综指增强ETF东财 | 1.36 | 1.37 | 1.35 | 1.36 | +0.15% | 0.02 | 2.96% |
| 2026-05-20 | sz.159266 | 永赢中证港股通央企红利ETF | 1.00 | 1.01 | 1.00 | 1.00 | -0.60% | 0.13 | 2.97% |
| 2026-05-20 | sz.159268 | 汇添富国证港股通消费主题ETF | 0.82 | 0.83 | 0.82 | 0.82 | -0.60% | 0.19 | 3.74% |
| 2026-05-20 | sz.002903 | 宇环数控 | 47.55 | 49.74 | 46.86 | 47.18 | -1.89% | 5.76 | 11.24% |
| 2026-05-20 | sz.159270 | 南方创业板中盘200ETF | 1.30 | 1.31 | 1.29 | 1.30 | -0.38% | 0.15 | 10.84% |
| 2026-05-20 | sz.159276 | 汇添富国证自由现金流ETF | 1.18 | 1.18 | 1.17 | 1.18 | -0.34% | 0.02 | 0.40% |
| 2026-05-20 | sz.002906 | 华阳集团 | 30.50 | 30.78 | 29.79 | 30.43 | -0.56% | 2.90 | 1.83% |
| 2026-05-20 | sz.159281 | 天弘中证港股通央企红利ETF | 0.99 | 0.99 | 0.98 | 0.98 | -0.61% | 0.32 | 8.22% |
| 2026-05-20 | sz.159283 | 南方中证通用航空主题ETF | 1.11 | 1.11 | 1.10 | 1.10 | -1.17% | 0.17 | 5.10% |
| 2026-05-20 | sz.159286 | 鹏华国证港股通创新药ETF | 0.73 | 0.73 | 0.72 | 0.72 | -0.96% | 0.50 | 9.09% |
| 2026-05-20 | sz.159287 | 博时创业板综合ETF | 1.29 | 1.29 | 1.28 | 1.29 | -0.23% | 0.05 | 3.44% |
| 2026-05-20 | sz.002907 | 华森制药 | 12.94 | 12.94 | 12.72 | 12.81 | -1.08% | 0.19 | 0.45% |
| 2026-05-20 | sz.159288 | 银华创业板综ETF | 1.16 | 1.17 | 1.16 | 1.17 | -0.26% | 0.01 | 0.60% |
| 2026-05-20 | sz.159291 | 招商创业板综合增强策略ETF | 1.33 | 1.33 | 1.31 | 1.32 | +0.53% | 0.00 | 1.58% |
| 2026-05-20 | sz.159292 | 华宝创业板综合增强策略ETF | 1.30 | 1.32 | 1.30 | 1.32 | +0.23% | 0.03 | 6.92% |
| 2026-05-20 | sz.159293 | 建信创业板综合增强策略ETF | 1.18 | 1.19 | 1.18 | 1.19 | +0.42% | 0.07 | 18.35% |
| 2026-05-20 | sz.159295 | 西部利得创业板综合ETF | 1.23 | 1.25 | 1.23 | 1.25 | +0.24% | 0.04 | 3.70% |
| 2026-05-20 | sz.002909 | 集泰股份 | 6.51 | 7.16 | 6.34 | 6.86 | +5.38% | 2.55 | 9.77% |
| 2026-05-20 | sz.002949 | 华阳国际 | 14.03 | 14.08 | 13.73 | 13.99 | -0.57% | 0.37 | 1.74% |
| 2026-05-20 | sz.159302 | 银华中证港股高股息ETF | 1.34 | 1.34 | 1.33 | 1.34 | -0.45% | 0.07 | 7.11% |
| 2026-05-20 | sz.159307 | 博时中证红利低波100ETF | 1.06 | 1.06 | 1.05 | 1.05 | -0.47% | 0.60 | 1.05% |
| 2026-05-20 | sz.159311 | 易方达中证数字经济主题ETF | 1.56 | 1.61 | 1.56 | 1.61 | +2.16% | 0.08 | 12.90% |
| 2026-05-20 | sz.002912 | 中新赛克 | 24.41 | 24.71 | 24.00 | 24.32 | -0.86% | 0.65 | 1.64% |
| 2026-05-20 | sz.002913 | 奥士康 | 53.16 | 54.30 | 52.20 | 53.86 | +1.03% | 2.84 | 1.77% |
| 2026-05-20 | sz.159315 | 工银瑞信中证沪深港黄金产业股票ETF | 1.60 | 1.60 | 1.57 | 1.59 | -1.85% | 0.19 | 6.30% |
| 2026-05-20 | sz.159318 | 银华恒指港股通ETF | 1.33 | 1.33 | 1.32 | 1.32 | -0.53% | 0.01 | 3.58% |
| 2026-05-20 | sz.159320 | 广发恒生A股电网设备ETF | 2.33 | 2.34 | 2.30 | 2.34 | +0.21% | 1.02 | 8.44% |
| 2026-05-20 | sz.159321 | 华安中证沪深港黄金产业股票ETF | 1.50 | 1.50 | 1.47 | 1.50 | -1.77% | 0.43 | 7.28% |
| 2026-05-20 | sz.159323 | 华夏中证港股通汽车产业主题ETF | 1.21 | 1.21 | 1.19 | 1.21 | -1.15% | 1.99 | 162.17% |
| 2026-05-20 | sz.159327 | 万家中证半导体材料设备主题ETF | 3.02 | 3.21 | 3.00 | 3.20 | +5.58% | 2.35 | 17.52% |
| 2026-05-20 | sz.159329 | 南方基金南方东英沙特阿拉伯ETF(QDII) | 0.92 | 0.92 | 0.92 | 0.92 | +0.44% | 0.38 | 3.06% |
| 2026-05-20 | sz.002957 | 科瑞技术 | 46.75 | 47.36 | 45.21 | 46.31 | -1.49% | 13.28 | 6.83% |
| 2026-05-20 | sz.159330 | 沪深300ETF基金 | 1.50 | 1.50 | 1.49 | 1.50 | +0.07% | 0.15 | 3.22% |
| 2026-05-20 | sz.002917 | 金奥博 | 13.77 | 14.08 | 13.68 | 13.82 | -0.14% | 0.78 | 2.16% |
| 2026-05-20 | sz.002918 | 蒙娜丽莎 | 17.38 | 17.68 | 15.09 | 15.09 | -10.02% | 6.88 | 20.58% |
| 2026-05-20 | sz.002919 | 名臣健康 | 25.51 | 26.10 | 25.10 | 26.00 | +2.04% | 1.99 | 2.92% |
| 2026-05-20 | sz.159339 | 银华中证A500ETF | 1.29 | 1.31 | 1.29 | 1.31 | +0.15% | 1.32 | 5.51% |
| 2026-05-20 | sz.159350 | 富国深证50ETF | 1.65 | 1.67 | 1.64 | 1.66 | +0.36% | 0.68 | 31.29% |
| 2026-05-20 | sz.159352 | 南方中证A500ETF | 1.34 | 1.35 | 1.34 | 1.35 | +0.15% | 42.21 | 13.80% |
| 2026-05-20 | sz.159365 | 富国恒指港股通ETF | 1.01 | 1.01 | 1.01 | 1.01 | -0.49% | 0.04 | 4.43% |
| 2026-05-20 | sz.159367 | 华夏创业板50ETF | 1.97 | 2.00 | 1.96 | 1.99 | +0.56% | 0.10 | 5.60% |
| 2026-05-20 | sz.002921 | 联诚精密 | 28.95 | 30.49 | 28.34 | 29.53 | +1.51% | 1.73 | 4.60% |
| 2026-05-20 | sz.159370 | 工银瑞信创业板50ETF | 2.07 | 2.10 | 2.06 | 2.08 | +0.05% | 0.02 | 0.78% |
| 2026-05-20 | sz.159371 | 富国创业板50ETF | 1.96 | 1.99 | 1.94 | 1.97 | +0.05% | 0.17 | 5.17% |
| 2026-05-20 | sz.159372 | 万家创业板50ETF | 2.07 | 2.12 | 2.07 | 2.10 | +0.38% | 0.03 | 2.22% |
| 2026-05-20 | sz.159373 | 嘉实创业板50ETF | 2.00 | 2.03 | 2.00 | 2.01 | +0.45% | 0.68 | 24.22% |
| 2026-05-20 | sz.159375 | 国泰创业板50ETF | 2.08 | 2.12 | 2.08 | 2.10 | +0.14% | 0.12 | 5.62% |
| 2026-05-20 | sz.159376 | 浦银安盛中证A500ETF | 1.41 | 1.42 | 1.40 | 1.42 | +0.21% | 0.05 | 5.17% |
| 2026-05-20 | sz.159377 | 国泰创业板医药卫生ETF | 1.02 | 1.02 | 1.00 | 1.01 | -1.66% | 0.14 | 17.11% |
| 2026-05-20 | sz.159379 | 融通中证A500ETF | 1.42 | 1.43 | 1.42 | 1.43 | +0.42% | 0.01 | 0.60% |
| 2026-05-20 | sz.002926 | 华西证券 | 8.36 | 8.36 | 8.26 | 8.30 | -0.84% | 0.98 | 0.45% |
| 2026-05-20 | sz.159386 | 永赢中证A500ETF | 1.37 | 1.37 | 1.36 | 1.37 | +0.37% | 0.23 | 23.02% |
| 2026-05-20 | sz.159388 | 国泰创业板人工智能ETF | 1.11 | 1.13 | 1.10 | 1.11 | -0.98% | 1.63 | 16.56% |
| 2026-05-20 | sz.002928 | 华夏航空 | 7.38 | 7.42 | 7.11 | 7.30 | -2.54% | 2.35 | 2.55% |
| 2026-05-20 | sz.159390 | 国联中证A50ETF | 1.27 | 1.27 | 1.26 | 1.27 | -0.08% | 0.13 | 7.33% |
| 2026-05-20 | sz.159391 | 博时国证大盘价值ETF | 1.07 | 1.07 | 1.07 | 1.07 | -0.65% | 0.01 | 1.20% |
| 2026-05-20 | sz.159395 | 大成深证基准做市信用债ETF | 102.74 | 102.81 | 102.72 | 102.78 | +0.04% | 17.85 | 15.73% |
| 2026-05-20 | sz.002929 | 润建股份 | 95.78 | 98.66 | 88.00 | 88.00 | -10.00% | 44.26 | 22.49% |
| 2026-05-20 | sz.159396 | 博时深证基准做市信用债ETF | 102.63 | 102.68 | 102.62 | 102.67 | +0.02% | 0.66 | 0.72% |
| 2026-05-20 | sz.159397 | 广发深证基准做市信用债ETF | 102.50 | 102.56 | 102.48 | 102.54 | +0.03% | 17.30 | 13.96% |
| 2026-05-20 | sz.002930 | 宏川智慧 | 14.38 | 15.33 | 14.20 | 15.09 | +4.57% | 3.31 | 5.15% |
| 2026-05-20 | sz.002932 | *ST明德 | 16.65 | 16.65 | 16.46 | 16.56 | -0.78% | 0.23 | 0.90% |
| 2026-05-20 | sz.159500 | 富国中证500ETF | 1.26 | 1.28 | 1.25 | 1.27 | +0.32% | 0.18 | 10.05% |
| 2026-05-20 | sz.159501 | 嘉实纳斯达克100ETF(QDII) | 1.90 | 1.92 | 1.89 | 1.92 | +0.68% | 1.80 | 1.51% |
| 2026-05-20 | sz.159502 | 嘉实标普生物科技精选行业ETF(QDII) | 1.28 | 1.28 | 1.27 | 1.28 | -0.39% | 1.25 | 7.69% |
| 2026-05-20 | sz.002936 | 郑州银行 | 1.79 | 1.79 | 1.77 | 1.77 | -1.12% | 0.80 | 0.64% |
| 2026-05-20 | sz.159505 | 博时国证2000ETF | 1.80 | 1.82 | 1.79 | 1.82 | +0.61% | 0.06 | 21.78% |
| 2026-05-20 | sz.159510 | 华夏中证智选300价值稳健策略ETF | 1.26 | 1.26 | 1.25 | 1.25 | -0.95% | 0.03 | 3.54% |
| 2026-05-20 | sz.002937 | 兴瑞科技 | 36.55 | 36.56 | 34.40 | 35.97 | -2.15% | 4.70 | 4.50% |
| 2026-05-20 | sz.159516 | 国泰中证半导体材料设备主题ETF | 1.26 | 1.34 | 1.26 | 1.34 | +5.28% | 43.42 | 15.94% |
| 2026-05-20 | sz.159518 | 嘉实标普石油天然气勘探及生产精选行业ETF(QDII) | 1.26 | 1.29 | 1.24 | 1.25 | +0.97% | 32.25 | 124.79% |
| 2026-05-20 | sz.159519 | 国泰中证香港内地国有企业ETF(QDII) | 1.79 | 1.80 | 1.78 | 1.80 | +0.17% | 0.50 | 38.44% |
| 2026-05-20 | sz.002939 | 长城证券 | 9.14 | 9.23 | 9.08 | 9.13 | -1.08% | 2.69 | 0.82% |
| 2026-05-20 | sz.159577 | 汇添富MSCI美国50ETF | 1.54 | 1.55 | 1.53 | 1.55 | +0.26% | 0.54 | 5.36% |
| 2026-05-20 | sz.159521 | 平安国证2000ETF | 1.45 | 1.45 | 1.43 | 1.45 | -0.28% | 0.01 | 5.33% |
| 2026-05-20 | sz.002940 | 昂利康 | 43.11 | 43.50 | 39.19 | 41.50 | -4.69% | 13.85 | 18.27% |
| 2026-05-20 | sz.159525 | 富国中证红利低波动ETF | 1.09 | 1.09 | 1.08 | 1.09 | -0.28% | 0.07 | 1.58% |
显示 41401 - 41500 条，共 1,466,049 条记录