指数
股票
基金
期货
货币
国债
| 股票名称 | 最新价 | 更新时间 | 起始时间 | K线类型 | 历史价格区间 | 成交量极值 | 涨跌记录 | 交易统计 | 操作 | |||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 历史高 | 历史低 | 量峰 | 量谷 | 日涨峰 | 日跌峰 | 月涨峰 | 月跌峰 | 交易日 | 涨比例 | 跌比例 | ||||||
| 易方达中证上海环交所碳中和交易型开放式指数证券投资基金 (562990)(562990) | 0.97 | 2025-09-26 | 2022-07-29 |
日K
分K
|
0.99
2022-08-18
|
0.59
2024-02-05
|
280.4M
2022-08-01
|
8.0M
2025-08-05
|
+9.96%
2024-09-06
|
-9.25%
2025-04-07
|
+21.56%
2024-09
|
-8.54%
2022-09
|
755 | 45.3% | 49.1% | |
| 平安沪深300ETF (510390)(510390) | 5.07 | 2025-09-26 | 2018-01-26 |
日K
分K
|
6.09
2021-02-18
|
2.99
2019-01-04
|
101.8M
2020-08-13
|
0.0M
2025-04-02
|
+9.21%
2024-09-25
|
-9.62%
2020-02-03
|
+24.99%
2024-09
|
-9.59%
2020-03
|
1847 | 48.6% | 49.2% | |
| 华夏中证旅游主题交易型开放式指数证券投资基金 (562510)(562510) | 0.72 | 2025-09-26 | 2022-07-29 |
日K
分K
|
1.19
2022-12-26
|
0.57
2024-09-18
|
344.3M
2024-10-08
|
13.7M
2022-08-19
|
+10.23%
2024-09-18
|
-9.74%
2024-09-20
|
+25.82%
2024-09
|
-10.90%
2023-08
|
755 | 46.9% | 48.9% | |
| 华泰柏瑞中证港股通50ETF (513550)(513550) | 1.19 | 2025-09-26 | 2022-07-29 |
日K
分K
|
1.17
2025-08-25
|
0.60
2022-10-31
|
1,125.2M
2023-06-28
|
12.1M
2024-07-01
|
+5.68%
2022-11-08
|
-10.02%
2025-04-07
|
+18.08%
2024-09
|
-12.25%
2022-10
|
755 | 48.1% | 46.2% | |
| 汇添富中证上海环交所碳中和交易型开放式指数证券投资基金 (560060)(560060) | 0.95 | 2025-09-26 | 2022-07-29 |
日K
分K
|
0.99
2022-08-18
|
0.58
2024-02-05
|
32.0M
2022-08-01
|
0.2M
2024-07-29
|
+9.65%
2024-09-13
|
-9.27%
2025-04-07
|
+21.36%
2024-09
|
-8.77%
2024-10
|
755 | 45.2% | 49.1% | |
| 鹏华国证半导体芯片ETF (159813)(159813) | 1.17 | 2025-09-26 | 2020-07-23 |
日K
分K
|
1.17
2021-07-30
|
0.43
2024-02-05
|
2,079.5M
2024-10-09
|
22.4M
2021-05-21
|
+10.08%
2024-09-09
|
-8.72%
2025-04-07
|
+22.79%
2024-09
|
-20.24%
2024-01
|
1245 | 45.8% | 49.5% | |
| 广发中证基建工程交易型开放式指数证券投资基金 (516970)(516970) | 1.16 | 2025-09-26 | 2022-09-13 |
日K
分K
|
1.42
2023-05-08
|
0.85
2024-09-18
|
921.8M
2025-07-22
|
13.1M
2025-06-16
|
+9.55%
2024-09-24
|
-9.23%
2024-09-26
|
+22.98%
2024-09
|
-11.34%
2023-05
|
724 | 47.4% | 49.0% | |
| 博时中证央企结构调整ETF (512960)(512960) | 1.38 | 2025-09-26 | 2019-01-18 |
日K
分K
|
1.49
2024-10-08
|
0.87
2020-02-04
|
1,380.6M
2021-01-04
|
0.0M
2020-05-29
|
+7.14%
2024-09-18
|
-9.22%
2020-01-23
|
+17.70%
2024-09
|
-9.58%
2020-03
|
1610 | 47.5% | 47.3% | |
| 方正富邦中证500ETF (510550)(510550) | 1.83 | 2025-09-26 | 2019-01-16 |
日K
分K
|
1.99
2021-09-08
|
0.95
2019-01-18
|
118.5M
2019-01-16
|
0.0M
2023-06-14
|
+10.01%
2024-09-18
|
-9.99%
2020-01-23
|
+30.34%
2024-09
|
-12.83%
2024-01
|
1612 | 50.1% | 46.2% | |
| 上证超级大盘ETF (510020)(510020) | 3.87 | 2025-09-26 | 2015-02-06 |
日K
分K
|
4.38
2021-02-19
|
1.78
2016-02-29
|
81.9M
2015-07-15
|
0.0M
2017-02-17
|
+10.00%
2015-07-01
|
-10.00%
2015-08-12
|
+21.34%
2024-09
|
-15.30%
2016-01
|
2565 | 47.8% | 47.7% | |
| 广发中证国新央企股东回报交易型开放式指数证券投资基金 (560700)(560700) | 1.14 | 2025-09-26 | 2023-06-06 |
日K
分K
|
1.24
2024-10-08
|
0.84
2024-01-23
|
657.0M
2023-06-06
|
2.7M
2025-09-05
|
+7.45%
2024-09-19
|
-8.74%
2024-09-23
|
+16.70%
2024-09
|
-6.77%
2023-08
|
549 | 48.6% | 45.7% | |
| 银华中证细分食品饮料产业主题交易型开放式指数证券投资基金 (159862)(159862) | 0.68 | 2025-09-26 | 2021-11-08 |
日K
分K
|
1.11
2021-12-13
|
0.55
2024-09-18
|
124.6M
2021-11-08
|
0.1M
2025-05-21
|
+10.18%
2024-09-06
|
-7.09%
2024-09-11
|
+23.89%
2024-09
|
-17.72%
2022-10
|
931 | 41.2% | 52.3% | |
| 嘉实上证科创板新一代信息技术交易型开放式指数证券投资基金 (588100)(588100) | 2.02 | 2025-09-26 | 2022-07-29 |
日K
分K
|
1.90
2025-08-28
|
0.74
2024-02-05
|
231.7M
2023-08-30
|
4.5M
2025-07-07
|
+20.04%
2024-09-19
|
-9.23%
2025-04-07
|
+32.21%
2024-09
|
-20.38%
2024-01
|
755 | 46.1% | 50.3% | |
| 建信中证全指证券公司ETF (515560)(515560) | 1.12 | 2025-09-26 | 2022-07-29 |
日K
分K
|
1.28
2024-11-08
|
0.68
2024-07-09
|
61.8M
2024-09-10
|
0.4M
2025-04-22
|
+10.04%
2024-09-10
|
-9.95%
2025-04-07
|
+37.14%
2024-09
|
-10.59%
2022-09
|
755 | 42.9% | 50.7% | |
| 南方上证380ETF (510290)(510290) | 2.43 | 2025-09-26 | 2015-02-06 |
日K
分K
|
2.83
2015-06-12
|
1.09
2018-10-19
|
109.4M
2015-06-29
|
0.0M
2022-04-19
|
+10.03%
2015-07-09
|
-10.02%
2015-07-06
|
+24.85%
2024-09
|
-21.49%
2016-01
|
2571 | 52.3% | 45.2% | |
| 华夏中证电网设备主题交易型开放式指数证券投资基金 (159326)(159326) | 1.32 | 2025-09-26 | 2024-09-09 |
日K
分K
|
1.31
2024-10-08
|
0.97
2025-04-08
|
89.2M
2024-09-09
|
1.0M
2025-06-20
|
+9.95%
2024-09-27
|
-10.04%
2025-04-07
|
+21.36%
2024-09
|
-5.58%
2024-10
|
241 | 48.5% | 45.2% | |
| 国泰中证煤炭ETF (515220)(515220) | 1.08 | 2025-09-26 | 2020-03-02 |
日K
分K
|
2.72
2021-09-16
|
0.88
2020-04-28
|
1,472.5M
2025-07-22
|
12.6M
2020-04-13
|
+8.81%
2020-06-30
|
-51.31%
2022-07-27
|
+34.30%
2021-08
|
-52.31%
2022-07
|
1347 | 48.3% | 49.3% | |
| 华夏沪深300ESG基准交易型开放式指数证券投资基金 (159791)(159791) | 1.08 | 2025-09-26 | 2022-03-08 |
日K
分K
|
1.08
2024-10-08
|
0.67
2024-02-05
|
125.4M
2022-03-08
|
0.0M
2024-09-11
|
+9.78%
2024-09-10
|
-6.57%
2025-04-07
|
+24.30%
2024-09
|
-8.13%
2024-10
|
848 | 44.9% | 49.1% | |
| 工银瑞信上证科创板50成份ETF (588050)(588050) | 1.49 | 2025-09-26 | 2022-07-29 |
日K
分K
|
1.41
2025-09-01
|
0.66
2024-02-05
|
3,681.8M
2024-10-08
|
68.8M
2024-08-12
|
+20.03%
2024-09-19
|
-8.89%
2025-04-07
|
+34.25%
2024-09
|
-18.36%
2024-01
|
755 | 46.4% | 51.0% | |
| 景顺长城国证新能源车电池交易型开放式指数证券投资基金 (159757)(159757) | 0.85 | 2025-09-26 | 2021-08-09 |
日K
分K
|
1.15
2021-11-30
|
0.37
2024-02-05
|
204.1M
2021-08-09
|
5.7M
2025-05-14
|
+9.96%
2025-09-05
|
-9.96%
2025-04-07
|
+31.80%
2024-09
|
-15.64%
2024-01
|
990 | 44.1% | 51.6% | |
| 华夏中证A100交易型开放式指数证券投资基金 (159627)(159627) | 1.27 | 2025-09-26 | 2022-11-30 |
日K
分K
|
1.24
2025-09-02
|
0.82
2024-02-05
|
366.8M
2022-11-30
|
0.0M
2023-09-20
|
+9.80%
2024-09-11
|
-7.56%
2024-09-13
|
+25.98%
2024-09
|
-11.68%
2024-10
|
672 | 45.2% | 48.1% | |
| 博时沪深300ETF (515130)(515130) | 1.48 | 2025-09-26 | 2022-07-29 |
日K
分K
|
1.47
2025-09-02
|
0.95
2024-02-02
|
94.0M
2025-03-06
|
1.0M
2025-05-09
|
+10.00%
2024-09-19
|
-8.49%
2024-09-23
|
+27.33%
2024-09
|
-9.74%
2024-10
|
755 | 43.7% | 50.3% | |
| 汇添富中证长三角一体化发展主题ETF (512650)(512650) | 1.27 | 2025-09-26 | 2022-07-29 |
日K
分K
|
1.24
2025-09-02
|
0.75
2024-02-05
|
36.3M
2025-08-25
|
0.0M
2024-08-23
|
+10.06%
2024-09-12
|
-8.67%
2024-09-18
|
+23.43%
2024-09
|
-10.61%
2024-10
|
755 | 46.1% | 48.3% | |
| 鹏华中证500ETF (159982)(159982) | 1.88 | 2025-09-26 | 2020-02-20 |
日K
分K
|
1.84
2025-09-01
|
0.94
2020-03-30
|
204.7M
2020-02-20
|
1.1M
2023-07-04
|
+9.67%
2024-09-13
|
-9.18%
2025-04-07
|
+29.50%
2024-09
|
-12.98%
2024-01
|
1349 | 51.7% | 45.3% | |
| 天弘中证全指医疗保健设备与服务ETF (159873)(159873) | 0.63 | 2025-09-26 | 2021-03-29 |
日K
分K
|
1.30
2021-07-01
|
0.47
2024-09-18
|
129.9M
2021-03-29
|
1.5M
2024-09-05
|
+10.05%
2024-09-20
|
-9.97%
2025-04-07
|
+25.61%
2024-09
|
-15.36%
2021-08
|
1080 | 44.0% | 51.5% | |
| 易方达中证国资央企50交易型开放式指数证券投资基金 (563060)(563060) | 1.04 | 2025-09-26 | 2025-05-21 |
日K
分K
|
1.10
2025-07-21
|
0.97
2025-06-03
|
38.8M
2025-05-21
|
0.1M
2025-08-08
|
+2.54%
2025-08-25
|
-1.67%
2025-08-27
|
-
-
|
-
-
|
77 | 49.4% | 35.1% | |
| 华泰柏瑞南方东英恒生科技指数交易型开放式指数证券投资基金（QDII） (513130)(513130) | 0.84 | 2025-09-26 | 2022-09-13 |
日K
分K
|
0.83
2025-03-07
|
0.39
2022-10-25
|
30,988.0M
2024-10-08
|
317.3M
2022-09-13
|
+9.81%
2024-09-13
|
-9.94%
2025-04-07
|
+37.50%
2024-09
|
-18.66%
2024-01
|
724 | 45.7% | 49.4% | |
| 华泰柏瑞中证中药交易型开放式指数证券投资基金 (561510)(561510) | 1.04 | 2025-09-26 | 2022-08-04 |
日K
分K
|
1.36
2023-05-08
|
0.89
2024-09-18
|
398.8M
2022-08-04
|
0.8M
2024-08-27
|
+9.98%
2024-09-23
|
-8.62%
2024-09-25
|
+19.00%
2024-09
|
-13.36%
2024-01
|
751 | 46.2% | 49.8% | |
| 深证基本面60ETF (159916)(159916) | 5.20 | 2025-09-26 | 2015-01-22 |
日K
分K
|
6.48
2021-01-14
|
2.03
2015-08-25
|
29.7M
2023-03-07
|
0.0M
2015-12-15
|
+10.01%
2015-07-07
|
-10.01%
2016-01-27
|
+27.86%
2024-09
|
-16.17%
2015-07
|
2531 | 48.4% | 46.3% | |
| 博时中证成渝地区双城经济圈成份交易型开放式指数证券投资基金 (159623)(159623) | 1.04 | 2025-09-26 | 2022-09-09 |
日K
分K
|
1.07
2025-09-02
|
0.61
2024-09-18
|
116.7M
2025-08-25
|
0.1M
2023-01-04
|
+9.58%
2024-09-18
|
-8.66%
2025-04-07
|
+25.94%
2024-09
|
-13.08%
2024-01
|
725 | 44.7% | 49.2% | |
| 招商上证港股通ETF (513990)(513990) | 1.24 | 2025-09-26 | 2022-07-29 |
日K
分K
|
1.22
2025-03-21
|
0.64
2022-10-31
|
540.1M
2025-04-18
|
0.2M
2024-12-26
|
+10.00%
2024-09-06
|
-10.04%
2025-04-07
|
+25.60%
2024-09
|
-11.25%
2022-10
|
755 | 48.2% | 46.9% | |
| 西藏东财中证沪港深创新药产业交易型开放式指数证券投资基金 (159622)(159622) | 1.24 | 2025-09-26 | 2023-05-09 |
日K
分K
|
1.33
2025-09-02
|
0.63
2024-07-09
|
199.1M
2025-09-11
|
0.8M
2024-09-04
|
+10.00%
2024-09-18
|
-10.02%
2025-04-07
|
+27.60%
2024-09
|
-20.67%
2024-01
|
574 | 45.3% | 49.8% | |
| 大成中证A500交易型开放式指数证券投资基金 (159358)(159358) | 1.23 | 2025-09-26 | 2024-11-29 |
日K
分K
|
1.22
2025-09-02
|
0.90
2025-04-07
|
1,076.1M
2024-11-29
|
74.1M
2025-04-28
|
+2.92%
2025-01-14
|
-9.16%
2025-04-07
|
+-0.49%
2024-12
|
-0.49%
2024-12
|
189 | 50.8% | 41.8% | |
| 南华中证杭州湾区ETF (512870)(512870) | 1.44 | 2025-09-26 | 2019-02-22 |
日K
分K
|
2.12
2021-06-11
|
0.90
2024-02-05
|
86.0M
2019-03-04
|
0.0M
2021-11-25
|
+10.05%
2024-09-24
|
-10.03%
2024-09-26
|
+28.46%
2024-09
|
-14.65%
2024-01
|
1538 | 48.3% | 48.7% | |
| 广发国证新能源车电池交易型开放式指数证券投资基金 (159755)(159755) | 1.03 | 2025-09-26 | 2021-06-24 |
日K
分K
|
1.47
2021-11-30
|
0.45
2024-02-05
|
915.3M
2023-05-10
|
47.2M
2025-04-29
|
+10.00%
2024-09-24
|
-9.96%
2025-04-07
|
+32.26%
2024-09
|
-15.59%
2024-01
|
997 | 43.3% | 53.3% | |
| 华夏国证半导体芯片ETF (159995)(159995) | 1.84 | 2025-09-26 | 2020-08-21 |
日K
分K
|
1.86
2021-07-30
|
0.67
2024-02-05
|
4,777.6M
2024-10-09
|
153.6M
2021-12-23
|
+10.01%
2024-09-24
|
-9.05%
2025-04-07
|
+22.57%
2024-09
|
-20.17%
2024-01
|
1199 | 46.1% | 51.4% | |
| 兴业中证A500交易型开放式指数证券投资基金 (563650)(563650) | 1.22 | 2025-09-26 | 2025-04-10 |
日K
分K
|
1.20
2025-09-02
|
0.94
2025-04-10
|
88.9M
2025-05-30
|
2.0M
2025-08-21
|
+2.80%
2025-09-05
|
-2.06%
2025-09-04
|
-
-
|
-
-
|
103 | 51.5% | 37.9% | |
| 景顺长城标普消费精选交易型开放式指数证券投资基金（QDII） (159529)(159529) | 1.42 | 2025-09-26 | 2024-02-02 |
日K
分K
|
2.00
2025-01-23
|
1.01
2024-02-06
|
3,726.5M
2025-01-13
|
0.5M
2024-05-31
|
+10.04%
2025-05-13
|
-10.02%
2025-04-07
|
+28.92%
2024-11
|
-1.26%
2024-08
|
381 | 51.2% | 45.9% | |
| 永赢深证100交易型开放式指数证券投资基金 (159721)(159721) | 1.01 | 2025-09-26 | 2021-06-25 |
日K
分K
|
1.05
2021-07-22
|
0.52
2024-02-05
|
175.7M
2021-06-25
|
0.0M
2024-08-16
|
+10.05%
2024-09-12
|
-8.90%
2025-04-07
|
+27.12%
2024-09
|
-11.49%
2024-01
|
1017 | 44.0% | 50.4% | |
| 华夏中证港股通50交易型开放式指数证券投资基金 (159711)(159711) | 1.42 | 2025-09-26 | 2021-12-28 |
日K
分K
|
1.42
2025-06-11
|
0.72
2022-10-31
|
591.0M
2025-04-18
|
0.0M
2023-09-27
|
+6.68%
2022-03-16
|
-10.02%
2025-04-07
|
+18.07%
2024-09
|
-10.17%
2022-10
|
895 | 48.4% | 47.4% | |
| 富国中证电池主题交易型开放式指数证券投资基金 (561160)(561160) | 0.81 | 2025-09-26 | 2022-07-29 |
日K
分K
|
1.02
2022-08-24
|
0.35
2024-02-05
|
461.0M
2025-09-05
|
9.5M
2025-06-06
|
+9.95%
2025-09-05
|
-10.00%
2025-04-07
|
+27.32%
2024-09
|
-17.26%
2024-01
|
755 | 42.1% | 52.5% | |
| 华安中证申万食品饮料ETF (516900)(516900) | 0.60 | 2025-09-26 | 2022-07-29 |
日K
分K
|
0.91
2023-01-16
|
0.49
2024-09-18
|
50.3M
2025-03-17
|
1.8M
2024-09-03
|
+10.03%
2024-09-20
|
-10.01%
2024-09-25
|
+36.60%
2024-09
|
-16.19%
2022-10
|
754 | 40.2% | 53.3% | |
| 易方达中证内地低碳经济主题交易型开放式指数证券投资基金 (516070)(516070) | 0.60 | 2025-09-26 | 2022-07-29 |
日K
分K
|
0.77
2022-08-18
|
0.36
2024-02-05
|
115.6M
2022-08-01
|
3.0M
2025-05-06
|
+10.30%
2024-09-06
|
-9.59%
2025-04-07
|
+18.94%
2024-09
|
-9.31%
2022-08
|
755 | 42.4% | 49.5% | |
| 华宝中证有色金属ETF (159876)(159876) | 0.79 | 2025-09-26 | 2021-03-24 |
日K
分K
|
1.75
2021-09-13
|
0.64
2025-08-04
|
88.0M
2021-03-24
|
0.1M
2023-11-01
|
+9.98%
2024-09-23
|
-10.01%
2024-09-25
|
+30.51%
2021-07
|
-12.23%
2024-10
|
1082 | 50.3% | 47.2% | |
| 华泰柏瑞南方东英新交所泛东南亚科技交易型开放式指数证券投资基金（QDII） (513730)(513730) | 1.38 | 2025-09-26 | 2023-12-01 |
日K
分K
|
1.50
2024-11-29
|
0.97
2025-04-09
|
2,667.7M
2024-01-16
|
5.6M
2024-05-28
|
+9.99%
2025-04-10
|
-10.04%
2025-04-07
|
+13.35%
2024-11
|
-6.11%
2024-01
|
429 | 50.8% | 45.0% | |
| 大成恒生医疗保健交易型开放式指数证券投资基金（QDII） (159303)(159303) | 1.98 | 2025-09-26 | 2024-06-27 |
日K
分K
|
2.11
2025-09-04
|
0.90
2024-07-09
|
679.3M
2025-02-10
|
1.0M
2024-12-26
|
+10.04%
2024-09-27
|
-10.03%
2025-04-07
|
+27.84%
2024-09
|
-12.14%
2024-10
|
292 | 53.1% | 43.5% | |
| 兴银中证港股通科技交易型开放式指数证券投资基金 (513560)(513560) | 1.58 | 2025-09-26 | 2023-02-13 |
日K
分K
|
1.52
2025-08-25
|
0.64
2024-02-02
|
1,983.0M
2025-02-07
|
0.3M
2024-08-23
|
+9.80%
2025-02-06
|
-9.98%
2025-04-07
|
+30.60%
2024-09
|
-20.10%
2024-01
|
626 | 48.2% | 47.8% | |
| 富国中证中央企业红利交易型开放式指数证券投资基金 (159332)(159332) | 1.18 | 2025-09-26 | 2024-08-01 |
日K
分K
|
1.23
2025-08-26
|
0.91
2024-09-11
|
122.9M
2024-08-01
|
0.4M
2025-06-20
|
+7.10%
2024-09-20
|
-7.07%
2025-04-07
|
+13.99%
2024-09
|
-5.11%
2024-10
|
268 | 51.5% | 40.3% | |
| 嘉实富时中国A50ETF (512550)(512550) | 1.76 | 2025-09-26 | 2017-08-07 |
日K
分K
|
2.19
2021-02-18
|
0.88
2019-01-03
|
94.0M
2017-08-07
|
0.1M
2019-05-31
|
+9.99%
2020-07-03
|
-10.07%
2024-09-18
|
+26.91%
2024-09
|
-15.56%
2024-10
|
1964 | 48.1% | 48.1% | |
| 广发中证上海环交所碳中和交易型开放式指数证券投资基金 (560550)(560550) | 0.97 | 2025-09-26 | 2022-07-29 |
日K
分K
|
0.99
2022-08-18
|
0.59
2024-02-05
|
109.1M
2022-07-29
|
0.4M
2025-05-19
|
+9.92%
2024-09-04
|
-8.55%
2025-04-07
|
+22.58%
2024-09
|
-8.82%
2022-09
|
755 | 43.3% | 48.9% | |