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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-21 | sz.159602 | 南方MSCI中国A50互联互通ETF | 1.10 | 1.12 | 1.08 | 1.09 | -1.18% | 0.08 | 1.64% |
| 2026-05-21 | sz.159603 | 天弘中证科创创业50ETF | 1.95 | 1.96 | 1.86 | 1.86 | -2.72% | 0.18 | 0.46% |
| 2026-05-21 | sz.159605 | 广发中证海外中国互联网30(QDII-ETF) | 0.89 | 0.89 | 0.85 | 0.85 | -3.07% | 3.62 | 9.40% |
| 2026-05-21 | sz.159606 | 易方达中证500质量成长ETF | 1.34 | 1.36 | 1.31 | 1.31 | -1.65% | 0.24 | 6.46% |
| 2026-05-21 | sz.159607 | 嘉实中证海外中国互联网30ETF(QDII) | 0.88 | 0.88 | 0.85 | 0.85 | -2.96% | 1.40 | 12.56% |
| 2026-05-21 | sz.159608 | 广发中证稀有金属主题ETF | 1.25 | 1.26 | 1.21 | 1.21 | -2.50% | 1.97 | 4.12% |
| 2026-05-21 | sz.159609 | 浦银安盛中证光伏产业ETF | 0.66 | 0.67 | 0.63 | 0.63 | -3.06% | 0.19 | 9.46% |
| 2026-05-21 | sz.159611 | 广发中证全指电力公用事业ETF | 1.14 | 1.17 | 1.13 | 1.14 | -1.56% | 7.55 | 9.43% |
| 2026-05-21 | sz.159612 | 国泰标普500(QDII-ETF) | 1.91 | 1.91 | 1.90 | 1.90 | +0.48% | 0.34 | 4.03% |
| 2026-05-21 | sz.159613 | 嘉实中证信息安全主题ETF | 1.03 | 1.05 | 0.97 | 0.97 | -4.80% | 0.15 | 21.20% |
| 2026-05-21 | sz.159615 | 南方恒生生物科技ETF(QDII) | 1.02 | 1.03 | 1.01 | 1.01 | +0.80% | 1.18 | 18.80% |
| 2026-05-21 | sz.159616 | 建信中证农牧主题ETF | 0.84 | 0.85 | 0.82 | 0.83 | -2.13% | 0.17 | 27.76% |
| 2026-05-21 | sz.159617 | 华夏中证智选500价值稳健策略ETF | 1.40 | 1.40 | 1.37 | 1.37 | -1.37% | 0.02 | 5.53% |
| 2026-05-21 | sz.159618 | 华安中证光伏产业ETF | 0.89 | 0.90 | 0.86 | 0.86 | -3.36% | 0.05 | 7.96% |
| 2026-05-21 | sz.159619 | 国泰中证基建ETF | 1.01 | 1.01 | 0.99 | 0.99 | -1.99% | 0.05 | 5.87% |
| 2026-05-21 | sz.159620 | 华夏中证智选500成长创新策略ETF | 1.36 | 1.36 | 1.31 | 1.31 | -1.80% | 0.05 | 12.58% |
| 2026-05-21 | sz.159621 | 国泰MSCI中国A股ESG通用ETF | 1.20 | 1.21 | 1.18 | 1.18 | -0.84% | 0.02 | 18.20% |
| 2026-05-21 | sz.159623 | 博时成渝经济圈ETF | 1.04 | 1.05 | 1.02 | 1.02 | -1.45% | 0.19 | 0.59% |
| 2026-05-21 | sz.159625 | 嘉实国证绿色电力ETF | 1.35 | 1.36 | 1.32 | 1.32 | -2.44% | 1.06 | 3.49% |
| 2026-05-21 | sz.159627 | 华夏中证A100ETF | 1.39 | 1.41 | 1.36 | 1.36 | -1.45% | 0.07 | 32.14% |
| 2026-05-21 | sz.159628 | 万家国证2000ETF | 1.58 | 1.59 | 1.53 | 1.53 | -3.23% | 0.61 | 15.36% |
| 2026-05-21 | sz.159629 | 富国中证1000ETF | 3.64 | 3.67 | 3.50 | 3.51 | -3.20% | 3.92 | 32.82% |
| 2026-05-21 | sz.159630 | 汇添富中证A100ETF | 1.45 | 1.47 | 1.42 | 1.43 | -1.52% | 0.01 | 5.93% |
| 2026-05-21 | sz.159631 | 招商中证A100ETF | 1.33 | 1.35 | 1.31 | 1.31 | -0.98% | 0.05 | 9.80% |
| 2026-05-21 | sz.159632 | 华安纳斯达克100ETF(QDII) | 2.32 | 2.34 | 2.31 | 2.32 | +1.35% | 4.91 | 4.38% |
| 2026-05-21 | sz.159633 | 易方达中证1000ETF | 3.73 | 3.76 | 3.60 | 3.62 | -2.85% | 8.72 | 46.83% |
| 2026-05-21 | sz.159635 | 华夏中证基建ETF | 1.06 | 1.07 | 1.04 | 1.05 | -1.60% | 0.29 | 18.55% |
| 2026-05-21 | sz.159636 | 工银瑞信国证港股通科技30ETF | 0.56 | 0.56 | 0.54 | 0.54 | -2.35% | 12.22 | 4.35% |
| 2026-05-21 | sz.159637 | 新能源车龙头ETF | 1.03 | 1.05 | 1.01 | 1.01 | -1.56% | 0.22 | 3.25% |
| 2026-05-21 | sz.159638 | 嘉实中证高端装备细分50ETF | 1.03 | 1.05 | 1.00 | 1.00 | -2.43% | 0.85 | 5.26% |
| 2026-05-21 | sz.159639 | 南方中证上海环交所碳中和ETF | 1.08 | 1.09 | 1.05 | 1.05 | -1.49% | 0.08 | 3.56% |
| 2026-05-21 | sz.159640 | 工银瑞信中证上海环交所碳中和ETF | 1.06 | 1.07 | 1.04 | 1.04 | -1.52% | 0.03 | 4.59% |
| 2026-05-21 | sz.159641 | 招商中证上海环交所碳中和ETF | 1.13 | 1.13 | 1.10 | 1.10 | -1.43% | 0.06 | 5.51% |
| 2026-05-21 | sz.159642 | 大成中证上海环交所碳中和ETF | 1.07 | 1.07 | 1.04 | 1.04 | -1.23% | 0.01 | 2.52% |
| 2026-05-21 | sz.159643 | 国泰国证疫苗与生物科技ETF | 0.55 | 0.56 | 0.55 | 0.55 | -0.18% | 0.07 | 4.83% |
| 2026-05-21 | sz.159647 | 鹏华中证中药ETF | 0.89 | 0.90 | 0.88 | 0.88 | -1.34% | 0.18 | 1.28% |
| 2026-05-21 | sz.159649 | 华安中债1-5年国开债ETF | 109.88 | 109.90 | 109.85 | 109.85 | -0.02% | 4.98 | 16.14% |
| 2026-05-21 | sz.159650 | 博时中债0-3年国开行ETF | 108.19 | 108.19 | 108.17 | 108.19 | -0.00% | 0.91 | 1.75% |
| 2026-05-21 | sz.159651 | 平安中债-0-3年国开行债券ETF | 107.72 | 107.74 | 107.72 | 107.72 | -0.00% | 1.26 | 15.27% |
| 2026-05-21 | sz.159652 | 汇添富中证细分有色金属产业主题ETF | 1.74 | 1.76 | 1.67 | 1.68 | -2.56% | 3.65 | 9.60% |
| 2026-05-21 | sz.159653 | 国联安国证ESG300ETF | 1.26 | 1.27 | 1.24 | 1.24 | -1.04% | 0.00 | 0.02% |
| 2026-05-21 | sz.159655 | 华夏标普500ETF(QDII) | 1.85 | 1.86 | 1.84 | 1.84 | +0.33% | 0.94 | 2.41% |
| 2026-05-21 | sz.159656 | 万家沪深300成长ETF | 1.29 | 1.31 | 1.26 | 1.26 | -1.33% | 0.22 | 6.57% |
| 2026-05-21 | sz.159657 | 鹏华国证疫苗与生物科技ETF | 0.60 | 0.61 | 0.60 | 0.60 | -0.33% | 0.02 | 2.41% |
| 2026-05-21 | sz.159658 | 华安中证数字经济主题ETF | 1.95 | 2.00 | 1.88 | 1.88 | -2.28% | 0.13 | 14.10% |
| 2026-05-21 | sz.159659 | 招商纳斯达克100ETF(QDII) | 2.20 | 2.22 | 2.20 | 2.20 | +1.01% | 5.14 | 5.39% |
| 2026-05-21 | sz.159660 | 汇添富纳斯达克100ETF | 2.24 | 2.25 | 2.22 | 2.23 | +1.00% | 2.95 | 6.23% |
| 2026-05-21 | sz.159661 | 嘉实中证A100ETF | 1.49 | 1.52 | 1.48 | 1.48 | -1.01% | 0.05 | 12.51% |
| 2026-05-21 | sz.159662 | 南方国证交通运输行业ETF | 1.01 | 1.02 | 0.93 | 1.01 | -0.49% | 0.09 | 12.77% |
| 2026-05-21 | sz.159663 | 华夏中证机床ETF | 2.36 | 2.43 | 2.32 | 2.33 | -1.19% | 0.87 | 17.78% |
| 2026-05-21 | sz.159665 | 工银瑞信国证半导体芯片ETF | 2.72 | 2.77 | 2.56 | 2.59 | -2.63% | 0.97 | 22.96% |
| 2026-05-21 | sz.159666 | 华夏中证全指运输ETF | 1.01 | 1.03 | 1.01 | 1.01 | -0.49% | 0.24 | 20.71% |
| 2026-05-21 | sz.159667 | 国泰中证机床ETF | 2.38 | 2.45 | 2.33 | 2.35 | -1.22% | 3.44 | 15.24% |
| 2026-05-21 | sz.159669 | 国泰国证绿色电力ETF | 1.24 | 1.25 | 1.21 | 1.22 | -2.01% | 0.16 | 6.08% |
| 2026-05-21 | sz.159670 | 国联安中证消费50ETF | 0.87 | 0.88 | 0.86 | 0.86 | -0.58% | 0.05 | 10.21% |
| 2026-05-21 | sz.159671 | 工银瑞信中证稀有金属主题ETF | 1.54 | 1.54 | 1.47 | 1.48 | -3.02% | 2.11 | 13.01% |
| 2026-05-21 | sz.159672 | 博时主要消费ETF | 0.66 | 0.66 | 0.65 | 0.65 | -0.76% | 0.04 | 5.11% |
| 2026-05-21 | sz.159673 | 鹏华沪深300ETF | 1.34 | 1.36 | 1.32 | 1.32 | -1.27% | 0.36 | 1.95% |
| 2026-05-21 | sz.159675 | 嘉实创业板增强策略ETF | 1.63 | 1.67 | 1.58 | 1.59 | -2.46% | 0.07 | 8.80% |
| 2026-05-21 | sz.159676 | 富国创业板增强策略ETF | 1.76 | 1.78 | 1.71 | 1.71 | -1.55% | 0.12 | 7.16% |
| 2026-05-21 | sz.159677 | 银华中证1000增强策略ETF | 1.64 | 1.65 | 1.58 | 1.58 | -2.77% | 0.17 | 35.71% |
| 2026-05-21 | sz.159678 | 博时中证500增强策略ETF | 1.65 | 1.67 | 1.60 | 1.60 | -2.91% | 0.07 | 5.78% |
| 2026-05-21 | sz.159679 | 国泰中证1000增强策略ETF | 1.42 | 1.43 | 1.36 | 1.37 | -2.98% | 0.06 | 8.67% |
| 2026-05-21 | sz.159680 | 招商中证1000增强策略ETF | 1.82 | 1.84 | 1.76 | 1.76 | -2.92% | 0.64 | 4.89% |
| 2026-05-21 | sz.159681 | 鹏华创业板50ETF | 1.86 | 1.90 | 1.80 | 1.81 | -2.06% | 1.19 | 8.35% |
| 2026-05-21 | sz.159682 | 景顺长城创业板50ETF | 1.84 | 1.87 | 1.78 | 1.79 | -2.13% | 4.35 | 10.54% |
| 2026-05-21 | sz.159685 | 天弘中证1000增强策略ETF | 1.61 | 1.62 | 1.55 | 1.55 | -3.30% | 0.01 | 5.12% |
| 2026-05-21 | sz.159686 | 易方达中证A100ETF | 1.35 | 1.37 | 1.33 | 1.33 | -1.26% | 0.14 | 13.33% |
| 2026-05-21 | sz.159687 | 南方基金南方东英富时亚太精选ETF(QDII) | 1.79 | 1.80 | 1.78 | 1.78 | +1.48% | 0.98 | 4.67% |
| 2026-05-21 | sz.159688 | 华安恒生互联网科技业ETF(QDII) | 0.86 | 0.86 | 0.82 | 0.82 | -3.40% | 1.25 | 8.83% |
| 2026-05-21 | sz.159689 | 南方中证主要消费ETF | 0.66 | 0.67 | 0.65 | 0.65 | -1.36% | 0.01 | 1.93% |
| 2026-05-21 | sz.159690 | 招商中证有色金属矿业主题ETF | 2.06 | 2.08 | 1.99 | 1.99 | -2.41% | 0.29 | 3.92% |
| 2026-05-21 | sz.159691 | 工银瑞信中证港股通高股息精选ETF | 1.28 | 1.28 | 1.27 | 1.27 | -1.17% | 3.04 | 4.97% |
| 2026-05-21 | sz.159692 | 证券ETF东财 | 1.17 | 1.21 | 1.17 | 1.17 | +0.69% | 1.32 | 10.12% |
| 2026-05-21 | sz.159695 | 嘉实国证通信ETF | 3.25 | 3.27 | 3.06 | 3.07 | -5.22% | 0.75 | 10.89% |
| 2026-05-21 | sz.159696 | 易方达纳斯达克100ETF(QDII) | 1.92 | 1.93 | 1.91 | 1.92 | +0.95% | 1.80 | 3.75% |
| 2026-05-21 | sz.159697 | 鹏华国证石油天然气ETF | 1.41 | 1.42 | 1.38 | 1.38 | -3.15% | 0.65 | 3.20% |
| 2026-05-21 | sz.159698 | 鹏华国证粮食产业ETF | 0.99 | 1.00 | 0.97 | 0.97 | -2.12% | 0.53 | 4.86% |
| 2026-05-21 | sz.159699 | 广发恒生消费(QDII-ETF) | 0.92 | 0.92 | 0.91 | 0.91 | -0.44% | 0.44 | 5.39% |
| 2026-05-21 | sz.159700 | 南方中证AAA科技创新公司债ETF | 100.92 | 100.97 | 100.92 | 100.97 | +0.01% | 1.30 | 1.13% |
| 2026-05-21 | sz.159701 | 招商中证物联网主题ETF | 1.45 | 1.46 | 1.39 | 1.39 | -3.34% | 0.03 | 27.65% |
| 2026-05-21 | sz.159703 | 天弘中证新材料主题ETF | 1.01 | 1.04 | 0.98 | 0.99 | -1.79% | 0.10 | 15.36% |
| 2026-05-21 | sz.159706 | 华安深证100ETF | 1.01 | 1.03 | 0.99 | 0.99 | -1.29% | 0.04 | 7.75% |
| 2026-05-21 | sz.159707 | 华宝中证800地产ETF | 0.54 | 0.55 | 0.52 | 0.53 | -3.49% | 0.71 | 12.51% |
| 2026-05-21 | sz.159708 | 西部利得深证红利ETF | 0.85 | 0.86 | 0.84 | 0.84 | -0.83% | 0.15 | 9.58% |
| 2026-05-21 | sz.159709 | 工银瑞信深证物联网50ETF | 1.87 | 1.89 | 1.79 | 1.79 | -3.29% | 0.01 | 2.34% |
| 2026-05-21 | sz.159711 | 华夏中证港股通50ETF | 1.35 | 1.35 | 1.33 | 1.33 | -0.60% | 0.13 | 18.00% |
| 2026-05-21 | sz.159712 | 国泰中证港股通50ETF | 1.25 | 1.26 | 1.24 | 1.24 | -0.72% | 0.24 | 15.38% |
| 2026-05-21 | sz.159713 | 富国中证稀土产业ETF | 1.45 | 1.48 | 1.41 | 1.41 | -2.48% | 1.24 | 11.89% |
| 2026-05-21 | sz.159715 | 易方达中证稀土产业ETF | 1.33 | 1.35 | 1.30 | 1.30 | -2.55% | 1.15 | 12.39% |
| 2026-05-21 | sz.159716 | 华宝深证100ETF | 1.21 | 1.23 | 1.19 | 1.19 | -1.08% | 0.06 | 7.69% |
| 2026-05-21 | sz.159717 | 鹏华国证ESG300ETF | 1.12 | 1.13 | 1.10 | 1.10 | -1.53% | 0.02 | 7.56% |
| 2026-05-21 | sz.300078 | 思创智联 | 3.80 | 3.87 | 3.65 | 3.66 | -3.68% | 1.04 | 2.47% |
| 2026-05-21 | sz.159718 | 平安中证港股通医药卫生综合ETF | 0.80 | 0.81 | 0.80 | 0.80 | +0.88% | 0.21 | 11.67% |
| 2026-05-21 | sz.159720 | 泰康中证智能电动汽车ETF | 0.89 | 0.92 | 0.88 | 0.88 | -0.67% | 0.02 | 3.73% |
| 2026-05-21 | sz.159721 | 永赢深证100ETF | 1.15 | 1.17 | 1.13 | 1.13 | -1.14% | 0.02 | 2.61% |
| 2026-05-21 | sz.159725 | 工银瑞信中证线上消费ETF | 0.91 | 0.91 | 0.88 | 0.88 | -2.11% | 0.17 | 11.52% |
| 2026-05-21 | sz.159728 | 南方国证在线消费ETF | 0.91 | 0.93 | 0.89 | 0.89 | -2.74% | 0.08 | 24.07% |
| 2026-05-21 | sz.159730 | 博时国证龙头家电ETF | 1.11 | 1.14 | 1.11 | 1.11 | +0.18% | 0.03 | 7.01% |
| 2026-05-21 | sz.159731 | 华夏中证石化产业ETF | 0.96 | 0.97 | 0.94 | 0.94 | -2.69% | 1.07 | 11.65% |
显示 8201 - 8300 条，共 1,439,749 条记录