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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-22 | sh.562800 | 嘉实中证稀有金属主题ETF | 1.05 | 1.09 | 1.05 | 1.08 | +2.94% | 3.66 | 5.88% |
| 2026-05-22 | sh.562810 | 嘉实上证综合增强策略ETF | 1.18 | 1.19 | 1.17 | 1.19 | 0.00% | 0.01 | 3.70% |
| 2026-05-22 | sh.562820 | 嘉实中证全指集成电路ETF | 3.21 | 3.30 | 3.19 | 3.29 | +3.10% | 0.28 | 13.63% |
| 2026-05-22 | sh.562850 | 嘉实中证国新央企现代能源ETF | 1.35 | 1.36 | 1.34 | 1.35 | +0.59% | 0.17 | 4.41% |
| 2026-05-22 | sh.562860 | 嘉实中证疫苗与生物技术ETF | 0.66 | 0.66 | 0.65 | 0.65 | -0.76% | 0.08 | 3.52% |
| 2026-05-22 | sh.562870 | 嘉实中证全指证券公司ETF | 0.89 | 0.90 | 0.87 | 0.88 | -1.57% | 0.11 | 2.60% |
| 2026-05-22 | sh.562880 | 嘉实中证电池主题ETF | 0.99 | 1.00 | 0.98 | 1.00 | +1.52% | 0.76 | 7.10% |
| 2026-05-22 | sh.562890 | 嘉实中证A50ETF | 1.39 | 1.40 | 1.39 | 1.40 | +0.87% | 0.15 | 3.63% |
| 2026-05-22 | sh.562900 | 易方达中证现代农业主题ETF | 0.71 | 0.71 | 0.70 | 0.70 | -1.13% | 0.10 | 7.10% |
| 2026-05-22 | sh.562910 | 易方达中证装备产业ETF | 0.98 | 0.99 | 0.98 | 0.99 | +0.92% | 0.10 | 4.97% |
| 2026-05-22 | sh.562920 | 易方达中证信息安全主题ETF | 1.03 | 1.06 | 1.03 | 1.05 | +2.53% | 0.18 | 21.10% |
| 2026-05-22 | sh.562930 | 易方达中证软件服务ETF | 0.82 | 0.82 | 0.81 | 0.82 | 0.00% | 0.44 | 4.53% |
| 2026-05-22 | sh.562950 | 易方达中证消费电子主题ETF | 1.69 | 1.77 | 1.69 | 1.77 | +5.24% | 1.74 | 12.08% |
| 2026-05-22 | sh.562960 | 易方达中证绿色电力ETF | 1.23 | 1.25 | 1.22 | 1.24 | +0.16% | 0.65 | 4.66% |
| 2026-05-22 | sh.562970 | 易方达中证光伏产业ETF | 1.26 | 1.28 | 1.26 | 1.28 | +1.67% | 0.33 | 5.73% |
| 2026-05-22 | sh.562990 | 易方达中证上海环交所碳中和ETF | 1.07 | 1.08 | 1.06 | 1.08 | +1.13% | 0.09 | 1.99% |
| 2026-05-22 | sh.563000 | 易方达MSCI中国A50互联互通ETF | 1.13 | 1.14 | 1.12 | 1.14 | +0.80% | 0.32 | 1.58% |
| 2026-05-22 | sh.563010 | 易方达中证电信主题ETF | 2.25 | 2.29 | 2.24 | 2.28 | +1.60% | 0.12 | 5.79% |
| 2026-05-22 | sh.563020 | 易方达中证红利低波动ETF | 1.16 | 1.17 | 1.16 | 1.16 | -0.34% | 2.92 | 2.90% |
| 2026-05-22 | sh.563030 | 易方达中证500增强策略ETF | 1.63 | 1.66 | 1.62 | 1.66 | +1.65% | 0.03 | 1.78% |
| 2026-05-22 | sh.563050 | 易方达中证国新央企科技引领ETF | 1.39 | 1.43 | 1.39 | 1.42 | +2.82% | 0.08 | 4.59% |
| 2026-05-22 | sh.563060 | 易方达中证国资央企50ETF | 1.10 | 1.11 | 1.10 | 1.11 | -1.60% | 0.04 | 1.83% |
| 2026-05-22 | sh.563080 | 易方达中证A50ETF | 1.39 | 1.40 | 1.39 | 1.40 | +0.79% | 0.40 | 2.52% |
| 2026-05-22 | sh.563090 | 易方达上证50增强策略ETF | 1.31 | 1.32 | 1.30 | 1.32 | +0.92% | 0.08 | 12.66% |
| 2026-05-22 | sh.563150 | 银华中证油气资源ETF | 1.39 | 1.40 | 1.38 | 1.39 | -0.29% | 0.06 | 8.84% |
| 2026-05-22 | sh.563180 | 银华中证高股息策略ETF | 1.13 | 1.13 | 1.12 | 1.12 | -0.44% | 0.09 | 6.91% |
| 2026-05-22 | sh.563200 | 富国中证2000ETF | 1.72 | 1.75 | 1.70 | 1.75 | +1.04% | 0.06 | 14.56% |
| 2026-05-22 | sh.563210 | 富国恒生A股专精特新企业ETF | 2.15 | 2.20 | 2.12 | 2.20 | +3.20% | 0.33 | 16.74% |
| 2026-05-22 | sh.563220 | 富国中证A500ETF | 1.33 | 1.35 | 1.33 | 1.35 | +1.28% | 4.43 | 5.75% |
| 2026-05-22 | sh.563230 | 富国中证卫星产业ETF | 1.45 | 1.48 | 1.44 | 1.48 | +2.01% | 4.46 | 8.02% |
| 2026-05-22 | sh.563280 | 富国MSCI中国A50互联互通增强策略ETF | 1.43 | 1.45 | 1.43 | 1.44 | +0.84% | 0.01 | 5.19% |
| 2026-05-22 | sh.563300 | 华泰柏瑞中证2000ETF | 1.59 | 1.64 | 1.59 | 1.63 | +2.91% | 7.09 | 16.05% |
| 2026-05-22 | sh.563320 | 华泰柏瑞中证通用航空主题ETF | 1.05 | 1.07 | 1.05 | 1.06 | +0.76% | 0.24 | 10.71% |
| 2026-05-22 | sh.563330 | 华泰柏瑞中证A股ETF | 4.48 | 4.54 | 4.47 | 4.53 | +1.34% | 0.31 | 21.14% |
| 2026-05-22 | sh.563350 | 华泰柏瑞中证A50ETF | 1.42 | 1.44 | 1.42 | 1.44 | +0.91% | 0.13 | 4.89% |
| 2026-05-22 | sh.563360 | 华泰柏瑞中证A500ETF | 1.35 | 1.37 | 1.35 | 1.37 | +1.33% | 45.78 | 14.86% |
| 2026-05-22 | sh.563380 | 华泰柏瑞中证全指航空航天ETF | 1.12 | 1.14 | 1.11 | 1.13 | +0.45% | 0.75 | 7.80% |
| 2026-05-22 | sh.563390 | 华泰柏瑞中证全指自由现金流ETF | 1.28 | 1.28 | 1.26 | 1.27 | -0.39% | 0.56 | 1.65% |
| 2026-05-22 | sh.563500 | 华宝中证A500ETF | 0.67 | 0.68 | 0.67 | 0.68 | +1.50% | 0.12 | 2.90% |
| 2026-05-22 | sh.563520 | 沪深300ETF永赢 | 1.23 | 1.25 | 1.22 | 1.24 | +0.97% | 0.13 | 2.58% |
| 2026-05-22 | sh.563530 | 易方达中证卫星产业ETF | 1.45 | 1.47 | 1.43 | 1.47 | +1.94% | 1.75 | 8.21% |
| 2026-05-22 | sh.563550 | 摩根中证A500增强策略ETF | 1.31 | 1.33 | 1.31 | 1.33 | +0.99% | 0.15 | 13.42% |
| 2026-05-22 | sh.563570 | 兴业中证金融科技ETF | 0.85 | 0.85 | 0.83 | 0.84 | -0.47% | 0.17 | 18.99% |
| 2026-05-22 | sh.563580 | 万家中证800自由现金流ETF | 1.17 | 1.17 | 1.16 | 1.16 | -0.34% | 0.08 | 1.91% |
| 2026-05-22 | sh.563590 | 国寿安保中证A500红利低波动ETF | 0.96 | 0.96 | 0.96 | 0.96 | -0.21% | 0.00 | 0.15% |
| 2026-05-22 | sh.563600 | 易方达中证A500增强策略ETF | 1.11 | 1.12 | 1.10 | 1.12 | +1.36% | 0.05 | 9.11% |
| 2026-05-22 | sh.563620 | 兴业中证全指自由现金流ETF | 1.14 | 1.14 | 1.12 | 1.13 | -0.44% | 0.03 | 3.55% |
| 2026-05-22 | sh.563630 | 国联安中证A500增强ETF | 1.32 | 1.34 | 1.32 | 1.34 | +1.67% | 0.02 | 3.38% |
| 2026-05-22 | sh.563650 | 兴业中证A500ETF | 1.35 | 1.36 | 1.34 | 1.36 | +1.42% | 0.07 | 4.99% |
| 2026-05-22 | sh.563660 | 银河中证A500ETF | 1.33 | 1.34 | 1.32 | 1.34 | +1.59% | 0.10 | 11.06% |
| 2026-05-22 | sh.563670 | 鹏华中证金融科技主题ETF | 0.79 | 0.79 | 0.76 | 0.78 | +0.13% | 0.03 | 2.20% |
| 2026-05-22 | sh.563680 | 汇添富中证800自由现金流ETF | 1.25 | 1.25 | 1.24 | 1.25 | -0.48% | 0.05 | 3.10% |
| 2026-05-22 | sh.563690 | 永赢中证红利低波ETF | 1.00 | 1.01 | 1.00 | 1.00 | -0.20% | 0.04 | 9.44% |
| 2026-05-22 | sh.563700 | 易方达中证红利价值ETF | 1.05 | 1.05 | 1.04 | 1.05 | -0.38% | 0.10 | 2.52% |
| 2026-05-22 | sh.563750 | 汇添富中证500ETF | 1.16 | 1.19 | 1.16 | 1.18 | +1.72% | 0.37 | 8.83% |
| 2026-05-22 | sh.563760 | 中银中证全指自由现金流ETF | 1.24 | 1.24 | 1.22 | 1.23 | -0.16% | 0.94 | 8.31% |
| 2026-05-22 | sh.563770 | 招商中证全指自由现金流ETF | 1.25 | 1.25 | 1.24 | 1.24 | -0.40% | 0.11 | 29.64% |
| 2026-05-22 | sh.563780 | 方正富邦中证全指自由现金流ETF | 1.27 | 1.27 | 1.25 | 1.26 | -0.08% | 0.10 | 2.12% |
| 2026-05-22 | sh.563790 | 鹏华中证卫星产业ETF | 1.09 | 1.11 | 1.08 | 1.11 | +1.65% | 0.68 | 6.18% |
| 2026-05-22 | sh.563800 | 广发中证A500ETF | 1.27 | 1.29 | 1.27 | 1.29 | +1.49% | 4.60 | 4.85% |
| 2026-05-22 | sh.563830 | 博时中证全指自由现金流ETF | 1.23 | 1.23 | 1.22 | 1.23 | -0.49% | 0.04 | 2.33% |
| 2026-05-22 | sh.563850 | 广发中证全指食品ETF | 0.97 | 0.97 | 0.96 | 0.97 | 0.00% | 0.03 | 5.51% |
| 2026-05-22 | sh.563860 | 海富通中证A500ETF | 1.35 | 1.37 | 1.35 | 1.36 | +1.41% | 0.38 | 14.46% |
| 2026-05-22 | sh.563870 | 鹏华中证通用航空主题ETF | 0.82 | 0.83 | 0.81 | 0.83 | +0.98% | 0.02 | 2.51% |
| 2026-05-22 | sh.563880 | 汇添富中证A500ETF | 1.32 | 1.34 | 1.32 | 1.33 | +1.37% | 0.80 | 5.89% |
| 2026-05-22 | sh.563890 | 创金合信中证国有企业红利ETF | 1.03 | 1.03 | 1.02 | 1.02 | -0.49% | 0.00 | 1.41% |
| 2026-05-22 | sh.563900 | 摩根沪深300自由现金流ETF | 1.19 | 1.19 | 1.18 | 1.19 | -0.42% | 0.25 | 3.86% |
| 2026-05-22 | sh.563930 | 招商上证综合增强策略ETF | 1.04 | 1.04 | 1.03 | 1.04 | +0.10% | 0.05 | 13.58% |
| 2026-05-22 | sh.563960 | 兴全沪深300质量ETF | 0.97 | 0.97 | 0.96 | 0.96 | -0.41% | 0.04 | 1.41% |
| 2026-05-22 | sh.563980 | 鑫元中证800红利低波动ETF | 0.98 | 0.98 | 0.96 | 0.97 | -0.21% | 0.03 | 1.29% |
| 2026-05-22 | sh.563990 | 富国中证800自由现金流ETF | 1.29 | 1.29 | 1.27 | 1.28 | -0.23% | 0.11 | 1.69% |
| 2026-05-22 | sh.588000 | 华夏上证科创板50成份ETF | 1.87 | 1.90 | 1.84 | 1.89 | +1.45% | 59.68 | 9.14% |
| 2026-05-22 | sh.588010 | 博时上证科创板新材料ETF | 1.12 | 1.16 | 1.12 | 1.16 | +3.30% | 0.43 | 18.04% |
| 2026-05-22 | sh.588020 | 易方达上证科创板成长ETF | 2.66 | 2.74 | 2.66 | 2.73 | +2.78% | 1.83 | 15.88% |
| 2026-05-22 | sh.588030 | 博时上证科创板100ETF | 1.80 | 1.84 | 1.78 | 1.83 | +2.12% | 3.14 | 5.50% |
| 2026-05-22 | sh.588040 | 鹏华科创板50ETF | 1.80 | 1.83 | 1.78 | 1.83 | +1.39% | 0.11 | 11.07% |
| 2026-05-22 | sh.588050 | 工银瑞信上证科创板50成份ETF | 1.81 | 1.85 | 1.79 | 1.84 | +1.49% | 9.17 | 10.06% |
| 2026-05-22 | sh.588060 | 广发上证科创板50成份ETF | 1.13 | 1.14 | 1.11 | 1.14 | +1.60% | 2.90 | 4.40% |
| 2026-05-22 | sh.588070 | 万家上证科创板成长ETF | 2.31 | 2.36 | 2.29 | 2.35 | +2.80% | 0.07 | 10.53% |
| 2026-05-22 | sh.588080 | 易方达上证科创板50ETF | 1.81 | 1.84 | 1.78 | 1.83 | +1.44% | 19.38 | 5.27% |
| 2026-05-22 | sh.588090 | 华泰柏瑞上证科创板50成份ETF | 1.83 | 1.85 | 1.80 | 1.84 | +1.49% | 2.96 | 7.24% |
| 2026-05-22 | sh.588100 | 嘉实上证科创板新一代信息技术ETF | 2.72 | 2.75 | 2.67 | 2.74 | +1.78% | 0.25 | 14.39% |
| 2026-05-22 | sh.588110 | 广发上证科创板成长ETF | 2.60 | 2.68 | 2.59 | 2.67 | +2.98% | 0.30 | 7.58% |
| 2026-05-22 | sh.588120 | 国泰上证科创板100ETF | 1.81 | 1.85 | 1.79 | 1.84 | +2.28% | 1.00 | 9.80% |
| 2026-05-22 | sh.588130 | 华夏上证科创板生物医药ETF | 1.07 | 1.07 | 1.03 | 1.04 | -1.79% | 0.18 | 19.51% |
| 2026-05-22 | sh.588140 | 广发上证科创200ETF | 1.38 | 1.43 | 1.38 | 1.43 | +3.71% | 0.20 | 5.35% |
| 2026-05-22 | sh.588150 | 南方上证科创板50成份ETF | 1.25 | 1.27 | 1.23 | 1.26 | +1.36% | 0.46 | 11.13% |
| 2026-05-22 | sh.588160 | 南方上证科创板新材料ETF | 1.14 | 1.18 | 1.14 | 1.18 | +3.32% | 0.17 | 8.40% |
| 2026-05-22 | sh.588170 | 华夏上证科创板半导体材料设备主题ETF | 2.53 | 2.59 | 2.46 | 2.57 | +1.38% | 31.73 | 26.63% |
| 2026-05-22 | sh.588180 | 国联安科创ETF | 1.14 | 1.16 | 1.13 | 1.16 | +1.31% | 0.35 | 3.04% |
| 2026-05-22 | sh.588190 | 银华上证科创板100ETF | 1.78 | 1.82 | 1.77 | 1.82 | +2.42% | 1.99 | 6.12% |
| 2026-05-22 | sh.588200 | 嘉实上证科创板芯片ETF | 3.59 | 3.66 | 3.53 | 3.64 | +2.02% | 54.56 | 11.89% |
| 2026-05-22 | sh.588210 | 易方达上证科创板100ETF | 1.79 | 1.82 | 1.77 | 1.82 | +2.08% | 0.13 | 3.02% |
| 2026-05-22 | sh.588220 | 鹏华上证科创板100ETF | 1.79 | 1.82 | 1.77 | 1.82 | +1.85% | 6.59 | 7.76% |
| 2026-05-22 | sh.588230 | 华泰柏瑞上证科创板200ETF | 2.06 | 2.13 | 2.06 | 2.12 | +3.56% | 3.68 | 23.98% |
| 2026-05-22 | sh.588240 | 鹏华上证科创板200ETF | 1.90 | 1.95 | 1.88 | 1.94 | +3.35% | 0.80 | 29.74% |
| 2026-05-22 | sh.515060 | 华夏中证全指房地产ETF | 0.66 | 0.67 | 0.65 | 0.66 | +0.30% | 0.55 | 7.93% |
| 2026-05-22 | sh.515070 | 华夏中证人工智能主题ETF | 2.46 | 2.52 | 2.45 | 2.50 | +2.58% | 2.75 | 2.74% |
| 2026-05-22 | sh.515080 | 招商中证红利ETF | 1.56 | 1.56 | 1.55 | 1.56 | -0.32% | 3.72 | 3.69% |
| 2026-05-22 | sh.515090 | 博时可持续发展100ETF | 1.40 | 1.42 | 1.40 | 1.41 | +0.57% | 0.01 | 10.44% |
显示 6001 - 6100 条，共 1,439,749 条记录