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 | ||||||
| (530680) | 1.16 | 2025-09-26 | 2025-01-08 |
日K
分K
|
1.17
2025-09-02
|
0.91
2025-04-07
|
211.4M
2025-02-07
|
2.8M
2025-06-18
|
+3.70%
2025-04-08
|
-7.64%
2025-04-07
|
-
-
|
-
-
|
162 | 51.9% | 38.3% | |
| 招商中证500增强策略交易型开放式指数证券投资基金 (561950)(561950) | 1.35 | 2025-09-26 | 2023-04-24 |
日K
分K
|
1.32
2025-09-01
|
0.73
2024-02-05
|
46.1M
2023-04-24
|
0.1M
2025-06-18
|
+9.79%
2024-09-11
|
-8.11%
2024-09-13
|
+26.73%
2024-09
|
-10.30%
2024-01
|
577 | 48.0% | 46.1% | |
| 广发中证A500交易型开放式指数证券投资基金 (563800)(563800) | 1.16 | 2025-09-26 | 2024-11-18 |
日K
分K
|
1.14
2025-09-02
|
0.85
2025-04-07
|
3,798.7M
2025-01-02
|
938.1M
2025-08-01
|
+2.67%
2025-01-14
|
-8.80%
2025-04-07
|
+-0.73%
2024-11
|
-1.04%
2024-12
|
198 | 49.0% | 44.4% | |
| 招商中证疫苗与生物技术交易型开放式指数证券投资基金 (561920)(561920) | 0.77 | 2025-09-26 | 2023-03-29 |
日K
分K
|
1.03
2023-04-14
|
0.54
2024-09-18
|
89.3M
2023-03-29
|
0.0M
2023-07-19
|
+10.06%
2024-09-19
|
-9.97%
2025-04-07
|
+23.26%
2024-09
|
-22.46%
2024-01
|
594 | 44.9% | 49.2% | |
| 深证成长40ETF (159906)(159906) | 1.34 | 2025-09-26 | 2015-01-22 |
日K
分K
|
1.83
2021-02-18
|
0.58
2019-01-03
|
40.0M
2023-04-04
|
0.0M
2015-09-11
|
+10.04%
2015-06-30
|
-10.04%
2018-10-18
|
+34.53%
2024-09
|
-21.24%
2018-11
|
2522 | 47.7% | 48.0% | |
| 广发沪深300ETF (510360)(510360) | 1.72 | 2025-09-26 | 2022-07-29 |
日K
分K
|
1.72
2025-09-02
|
1.12
2024-02-02
|
610.8M
2024-12-26
|
2.1M
2023-06-29
|
+9.97%
2024-09-20
|
-10.13%
2024-09-24
|
+25.58%
2024-09
|
-11.84%
2024-10
|
755 | 45.0% | 50.6% | |
| 易方达上证科创板100交易型开放式指数证券投资基金 (588210)(588210) | 1.34 | 2025-09-26 | 2023-11-16 |
日K
分K
|
1.32
2025-09-01
|
0.61
2024-09-24
|
169.3M
2023-11-16
|
1.5M
2024-08-26
|
+19.42%
2024-09-26
|
-13.20%
2025-04-07
|
+35.16%
2024-09
|
-24.21%
2024-01
|
440 | 48.4% | 47.7% | |
| 国联安中证全指半导体产品与设备ETF (512480)(512480) | 1.52 | 2025-09-26 | 2019-06-12 |
日K
分K
|
2.72
2020-07-14
|
0.55
2024-02-05
|
8,356.3M
2024-10-09
|
3.8M
2019-07-09
|
+10.15%
2024-10-09
|
-48.90%
2021-03-29
|
+23.41%
2020-02
|
-56.57%
2021-03
|
1516 | 49.3% | 48.5% | |
| 国泰中证全指家电ETF (159996)(159996) | 1.52 | 2025-09-26 | 2020-03-16 |
日K
分K
|
1.56
2025-08-27
|
0.85
2020-03-23
|
355.6M
2023-05-23
|
11.8M
2020-04-21
|
+7.72%
2024-09-20
|
-9.96%
2025-04-07
|
+26.07%
2024-09
|
-12.64%
2022-03
|
1332 | 49.4% | 47.1% | |
| 南方东英富时亚太低碳精选交易型开放式指数证券投资基金（QDII） (159687)(159687) | 1.52 | 2025-09-26 | 2022-12-30 |
日K
分K
|
1.77
2025-01-27
|
0.96
2023-03-16
|
3,986.7M
2025-01-15
|
0.2M
2023-10-25
|
+9.72%
2025-01-09
|
-9.99%
2025-04-07
|
+5.58%
2024-02
|
-3.96%
2023-02
|
653 | 51.6% | 42.7% | |
| 华安CES港股通精选100ETF (513900)(513900) | 1.14 | 2025-09-26 | 2018-05-25 |
日K
分K
|
1.37
2021-01-19
|
0.64
2024-01-22
|
790.6M
2025-04-18
|
0.0M
2018-12-19
|
+9.99%
2019-02-13
|
-10.00%
2025-04-07
|
+22.13%
2024-09
|
-13.00%
2022-10
|
1760 | 47.4% | 48.2% | |
| 华夏中证内地低碳经济主题交易型开放式指数证券投资基金 (159790)(159790) | 0.75 | 2025-09-26 | 2021-08-06 |
日K
分K
|
1.15
2021-11-01
|
0.47
2024-02-05
|
972.4M
2021-08-06
|
14.1M
2025-04-18
|
+9.98%
2024-09-19
|
-10.03%
2024-09-23
|
+20.98%
2024-09
|
-12.97%
2022-04
|
991 | 44.5% | 51.4% | |
| 富国国证疫苗与生物科技交易型开放式指数证券投资基金 (159645)(159645) | 0.75 | 2025-09-26 | 2022-09-26 |
日K
分K
|
1.20
2023-01-16
|
0.55
2024-07-31
|
461.9M
2022-09-26
|
0.0M
2024-09-13
|
+9.99%
2024-09-20
|
-9.52%
2025-04-07
|
+27.94%
2024-09
|
-20.11%
2024-01
|
713 | 43.6% | 52.0% | |
| 易方达沪深300ETF (510310)(510310) | 4.48 | 2025-09-26 | 2015-02-06 |
日K
分K
|
4.49
2025-09-02
|
1.15
2016-02-29
|
4,037.3M
2025-04-08
|
0.1M
2016-08-03
|
+100.09%
2022-08-26
|
-9.97%
2015-08-21
|
+95.54%
2022-08
|
-14.80%
2016-01
|
2572 | 49.3% | 48.0% | |
| 华夏中证全指可选消费交易型开放式指数证券投资基金 (562580)(562580) | 1.30 | 2025-09-26 | 2024-03-26 |
日K
分K
|
1.41
2025-09-01
|
0.90
2024-08-28
|
112.7M
2024-03-26
|
0.0M
2024-07-08
|
+9.50%
2024-09-19
|
-10.01%
2025-04-07
|
+23.48%
2024-09
|
-5.82%
2024-10
|
354 | 46.9% | 46.6% | |
| 永赢中证港股通医疗主题交易型开放式指数证券投资基金 (159366)(159366) | 1.66 | 2025-09-26 | 2025-04-14 |
日K
分K
|
1.72
2025-09-04
|
1.02
2025-04-16
|
761.9M
2025-07-30
|
8.2M
2025-04-18
|
+4.51%
2025-09-01
|
-3.36%
2025-08-27
|
-
-
|
-
-
|
101 | 56.4% | 38.6% | |
| 万家国证2000交易型开放式指数证券投资基金 (159628)(159628) | 1.29 | 2025-09-26 | 2022-07-18 |
日K
分K
|
1.33
2025-08-27
|
0.66
2024-02-06
|
820.7M
2024-02-08
|
7.1M
2022-12-28
|
+10.06%
2024-09-26
|
-10.04%
2025-04-07
|
+27.33%
2024-09
|
-18.96%
2024-01
|
764 | 50.7% | 46.3% | |
| 华安中证光伏产业交易型开放式指数证券投资基金 (159618)(159618) | 0.73 | 2025-09-26 | 2022-04-22 |
日K
分K
|
1.50
2022-08-18
|
0.48
2025-04-09
|
99.7M
2022-04-22
|
0.9M
2025-06-16
|
+10.03%
2024-09-24
|
-9.94%
2024-09-26
|
+26.54%
2024-09
|
-13.79%
2024-06
|
821 | 45.3% | 52.0% | |
| 融通中证A500交易型开放式指数证券投资基金 (159379)(159379) | 1.26 | 2025-09-26 | 2025-01-23 |
日K
分K
|
1.26
2025-09-04
|
0.92
2025-04-07
|
251.0M
2025-01-23
|
0.1M
2025-04-25
|
+3.23%
2025-09-05
|
-7.87%
2025-04-07
|
-
-
|
-
-
|
151 | 49.0% | 39.7% | |
| 华夏中证1000ETF (159845)(159845) | 3.05 | 2025-09-26 | 2021-03-31 |
日K
分K
|
3.22
2021-11-30
|
1.68
2024-02-05
|
3,641.5M
2025-04-08
|
7.9M
2021-11-04
|
+10.02%
2024-09-26
|
-10.01%
2025-04-07
|
+28.58%
2024-09
|
-18.26%
2024-01
|
1078 | 51.8% | 45.6% | |
| 华泰柏瑞沪深300ETF (510300)(510300) | 4.65 | 2025-09-26 | 2015-02-09 |
日K
分K
|
5.93
2021-02-18
|
2.81
2016-03-01
|
8,629.8M
2024-10-08
|
47.1M
2016-09-28
|
+9.99%
2015-07-07
|
-10.01%
2015-07-06
|
+27.22%
2024-09
|
-17.11%
2016-01
|
2571 | 49.0% | 47.8% | |
| 天弘中证食品饮料交易型开放式指数证券投资基金 (159736)(159736) | 0.72 | 2025-09-26 | 2021-09-27 |
日K
分K
|
1.19
2021-12-13
|
0.56
2024-09-18
|
332.7M
2024-02-08
|
3.5M
2025-06-11
|
+9.97%
2024-09-10
|
-10.05%
2024-09-18
|
+36.30%
2024-09
|
-15.68%
2022-10
|
957 | 40.9% | 53.4% | |
| 博时恒生医疗保健QDII-ETF (513060)(513060) | 0.71 | 2025-09-26 | 2021-03-29 |
日K
分K
|
1.25
2021-06-29
|
0.33
2024-04-19
|
13,857.9M
2024-10-08
|
6.3M
2021-05-19
|
+10.12%
2024-09-03
|
-10.08%
2025-04-07
|
+28.90%
2024-09
|
-21.60%
2024-01
|
1080 | 47.0% | 47.7% | |
| 华安上证180ETF (510180)(510180) | 4.09 | 2025-09-26 | 2015-02-10 |
日K
分K
|
4.77
2021-02-18
|
2.43
2016-02-29
|
2,342.0M
2015-07-08
|
1.3M
2016-09-20
|
+9.91%
2020-06-30
|
-10.00%
2015-08-21
|
+20.58%
2024-09
|
-14.59%
2016-01
|
2570 | 48.5% | 47.4% | |
| 华夏饲料豆粕期货ETF (159985)(159985) | 1.95 | 2025-09-26 | 2020-07-23 |
日K
分K
|
2.40
2023-08-28
|
0.99
2020-08-10
|
1,549.8M
2025-04-07
|
2.7M
2021-09-15
|
+8.89%
2022-02-07
|
-5.60%
2022-03-30
|
+9.76%
2020-12
|
-7.86%
2024-07
|
1245 | 50.6% | 46.2% | |
| 华宝中证养老产业交易型开放式指数证券投资基金 (516560)(516560) | 0.88 | 2025-09-26 | 2022-09-05 |
日K
分K
|
0.92
2025-08-27
|
0.63
2024-09-18
|
22.7M
2024-12-12
|
0.4M
2023-07-12
|
+9.84%
2024-09-18
|
-9.61%
2024-09-20
|
+25.23%
2024-09
|
-11.24%
2024-01
|
729 | 45.7% | 48.4% | |
| 平安中证港股通医药卫生综合交易型开放式指数证券投资基金 (159718)(159718) | 1.06 | 2025-09-26 | 2021-12-28 |
日K
分K
|
1.13
2025-09-04
|
0.49
2024-04-19
|
578.6M
2025-04-22
|
0.7M
2022-05-19
|
+10.03%
2022-03-14
|
-10.00%
2025-04-07
|
+29.90%
2024-09
|
-21.48%
2024-01
|
896 | 46.8% | 49.1% | |
| 方正富邦沪深300ETF (515360)(515360) | 6.33 | 2025-09-26 | 2022-07-29 |
日K
分K
|
6.29
2025-09-02
|
4.11
2024-02-02
|
1.8M
2025-06-30
|
0.0M
2023-05-19
|
+9.38%
2024-09-30
|
-7.86%
2024-10-09
|
+25.03%
2024-09
|
-12.73%
2024-10
|
751 | 47.8% | 51.0% | |
| 添富中证800ETF (515800)(515800) | 1.22 | 2025-09-26 | 2021-02-18 |
日K
分K
|
1.46
2021-02-18
|
0.77
2024-02-05
|
1,127.1M
2023-09-14
|
9.4M
2021-03-01
|
+9.97%
2024-09-12
|
-11.31%
2023-09-11
|
+24.94%
2024-09
|
-12.56%
2023-09
|
1112 | 44.5% | 49.7% | |
| 华安中证A500交易型开放式指数证券投资基金 (159359)(159359) | 1.22 | 2025-09-26 | 2024-12-02 |
日K
分K
|
1.20
2025-09-02
|
0.89
2025-04-07
|
1,001.5M
2024-12-13
|
32.7M
2025-05-16
|
+2.85%
2025-01-14
|
-8.37%
2025-04-07
|
+-0.69%
2024-12
|
-0.69%
2024-12
|
188 | 47.9% | 43.6% | |
| 易方达中证新能源ETF (516090)(516090) | 0.52 | 2025-09-26 | 2022-07-29 |
日K
分K
|
0.82
2022-08-18
|
0.31
2024-09-20
|
281.3M
2024-10-08
|
17.3M
2025-04-02
|
+10.13%
2024-09-18
|
-9.86%
2025-04-07
|
+25.00%
2024-09
|
-12.98%
2024-01
|
730 | 41.9% | 51.2% | |
| 招商中证香港科技交易型开放式指数证券投资基金（QDII） (159750)(159750) | 1.20 | 2025-09-26 | 2022-02-14 |
日K
分K
|
1.24
2025-02-25
|
0.55
2024-02-05
|
1,372.4M
2025-02-25
|
0.2M
2022-04-18
|
+10.06%
2022-03-15
|
-10.00%
2025-04-07
|
+33.85%
2024-09
|
-16.96%
2022-09
|
867 | 46.5% | 49.5% | |
| 博时恒生科技交易型开放式指数证券投资基金(QDII) (159742)(159742) | 0.86 | 2025-09-26 | 2021-05-25 |
日K
分K
|
1.05
2021-06-29
|
0.38
2022-10-25
|
1,677.0M
2024-10-08
|
2.6M
2021-07-01
|
+10.09%
2022-03-15
|
-10.00%
2025-04-07
|
+37.82%
2024-09
|
-18.85%
2024-01
|
1043 | 45.2% | 50.6% | |
| 易方达恒生港股通新经济交易型开放式指数证券投资基金 (513320)(513320) | 1.54 | 2025-09-26 | 2022-07-29 |
日K
分K
|
1.47
2025-08-25
|
0.69
2024-02-05
|
1,307.5M
2025-02-07
|
0.4M
2023-12-25
|
+7.75%
2024-09-25
|
-10.02%
2025-04-07
|
+29.67%
2024-09
|
-18.92%
2024-01
|
755 | 47.2% | 50.5% | |
| 鹏华中证800交易型开放式指数证券投资基金 (159800)(159800) | 1.37 | 2025-09-26 | 2024-07-12 |
日K
分K
|
1.36
2025-09-02
|
0.92
2024-09-18
|
371.5M
2024-07-12
|
0.0M
2025-06-04
|
+8.53%
2024-09-25
|
-7.81%
2024-09-27
|
+23.39%
2024-09
|
-8.21%
2024-10
|
282 | 48.6% | 44.7% | |
| 博时中证央企创新驱动ETF (515900)(515900) | 1.54 | 2025-09-26 | 2022-07-29 |
日K
分K
|
1.68
2024-10-08
|
1.09
2022-10-11
|
286.8M
2023-12-05
|
3.3M
2022-09-15
|
+6.47%
2024-09-13
|
-7.56%
2024-09-19
|
+18.59%
2024-09
|
-7.31%
2024-10
|
755 | 46.5% | 48.9% | |
| 华夏恒生科技交易型开放式指数证券投资基金（QDII） (513180)(513180) | 0.85 | 2025-09-26 | 2022-07-29 |
日K
分K
|
0.85
2025-03-07
|
0.39
2022-10-31
|
33,735.3M
2024-10-08
|
588.9M
2024-12-26
|
+9.71%
2024-09-24
|
-9.96%
2025-04-07
|
+37.31%
2024-09
|
-18.75%
2024-01
|
755 | 45.8% | 49.8% | |
| 易方达中证海外中国互联网50 (QDII-ETF) (513050)(513050) | 1.70 | 2025-09-26 | 2017-07-03 |
日K
分K
|
2.65
2021-02-18
|
0.81
2022-10-31
|
11,198.6M
2024-10-08
|
4.5M
2019-07-23
|
+10.06%
2022-03-16
|
-9.99%
2025-04-07
|
+28.92%
2024-09
|
-17.13%
2021-07
|
1990 | 48.7% | 48.9% | |
| 易方达中证A500交易型开放式指数证券投资基金 (159361)(159361) | 1.18 | 2025-09-26 | 2024-11-19 |
日K
分K
|
1.17
2025-09-02
|
0.86
2025-04-07
|
4,106.4M
2025-02-17
|
760.3M
2025-07-01
|
+3.06%
2025-09-05
|
-7.08%
2025-04-07
|
+-1.12%
2024-12
|
-1.62%
2024-11
|
197 | 46.2% | 43.1% | |
| 大成恒生科技交易型开放式指数证券投资基金（QDII） (159740)(159740) | 0.83 | 2025-09-26 | 2021-05-27 |
日K
分K
|
1.03
2021-06-29
|
0.38
2022-10-25
|
7,754.4M
2024-10-08
|
3.3M
2021-07-15
|
+10.06%
2022-03-17
|
-10.00%
2025-04-07
|
+38.66%
2024-09
|
-18.70%
2024-01
|
1041 | 44.4% | 50.4% | |
| 工银瑞信国证新能源车电池交易型开放式指数证券投资基金 (159840)(159840) | 0.82 | 2025-09-26 | 2021-08-20 |
日K
分K
|
1.15
2021-11-30
|
0.36
2024-02-05
|
334.3M
2024-11-12
|
17.7M
2025-06-03
|
+10.02%
2024-09-20
|
-10.07%
2025-04-07
|
+32.91%
2024-09
|
-15.68%
2024-01
|
951 | 43.2% | 52.6% | |
| 招商沪深300交易型开放式指数证券投资基金 (561930)(561930) | 1.48 | 2025-09-26 | 2024-09-20 |
日K
分K
|
1.47
2025-09-02
|
1.00
2024-09-20
|
141.2M
2024-09-20
|
3.3M
2024-12-18
|
+10.03%
2024-09-27
|
-9.17%
2024-10-08
|
+30.21%
2024-09
|
-13.15%
2024-10
|
234 | 53.0% | 41.0% | |
| 华夏中证新能源ETF (516850)(516850) | 0.98 | 2025-09-26 | 2022-07-29 |
日K
分K
|
1.61
2022-08-18
|
0.58
2024-09-20
|
27.8M
2024-10-09
|
0.3M
2023-08-09
|
+10.06%
2024-09-18
|
-10.06%
2025-04-07
|
+27.88%
2024-09
|
-12.92%
2024-01
|
755 | 42.4% | 53.9% | |
| 易方达中证沪港深300交易型开放式指数证券投资基金 (517030)(517030) | 1.13 | 2025-09-26 | 2022-09-05 |
日K
分K
|
1.06
2024-10-08
|
0.71
2024-02-02
|
7.9M
2024-01-30
|
0.0M
2024-04-23
|
+9.98%
2024-09-06
|
-8.39%
2025-04-07
|
+23.74%
2024-09
|
-11.15%
2024-10
|
691 | 44.3% | 48.0% | |
| 广发恒指港股通交易型开放式指数证券投资基金 (159312)(159312) | 1.29 | 2025-09-26 | 2024-11-08 |
日K
分K
|
1.29
2025-04-21
|
0.94
2025-01-13
|
255.4M
2025-04-21
|
0.6M
2024-12-26
|
+9.98%
2025-04-18
|
-10.01%
2025-04-07
|
+3.10%
2024-12
|
-4.97%
2024-11
|
179 | 53.1% | 41.9% | |
| 汇添富中证500增强策略交易型开放式指数证券投资基金 (560950)(560950) | 1.28 | 2025-09-26 | 2023-07-31 |
日K
分K
|
1.28
2025-08-29
|
0.75
2024-02-05
|
715.5M
2023-07-31
|
0.0M
2024-08-28
|
+10.00%
2024-09-11
|
-7.61%
2025-04-07
|
+26.38%
2024-09
|
-12.04%
2024-01
|
512 | 46.5% | 47.7% | |
| 广发中证2000交易型开放式指数证券投资基金 (560220)(560220) | 1.44 | 2025-09-26 | 2023-09-18 |
日K
分K
|
1.50
2025-08-27
|
0.67
2024-02-06
|
157.3M
2023-09-18
|
0.0M
2024-08-27
|
+11.11%
2024-09-20
|
-10.00%
2025-04-07
|
+23.57%
2024-09
|
-18.55%
2024-01
|
477 | 53.5% | 43.6% | |
| 嘉实中证新能源交易型开放式指数证券投资基金 (159875)(159875) | 0.63 | 2025-09-26 | 2021-08-17 |
日K
分K
|
1.15
2021-11-01
|
0.38
2024-09-20
|
481.0M
2025-09-04
|
14.0M
2021-09-23
|
+10.06%
2024-09-18
|
-9.91%
2025-04-07
|
+27.11%
2024-09
|
-14.92%
2022-04
|
984 | 44.3% | 51.3% | |
| 博时中证新能源交易型开放式指数证券投资基金 (516580)(516580) | 0.63 | 2025-09-26 | 2022-09-13 |
日K
分K
|
0.95
2022-09-13
|
0.38
2024-09-20
|
33.0M
2024-03-11
|
0.3M
2025-04-29
|
+10.08%
2024-09-19
|
-9.91%
2025-04-07
|
+23.98%
2024-09
|
-12.63%
2024-01
|
724 | 40.1% | 52.5% | |
| 深证基本面120ETF (159910)(159910) | 2.36 | 2025-09-26 | 2015-01-22 |
日K
分K
|
2.82
2021-02-22
|
1.07
2015-02-04
|
119.6M
2015-07-30
|
0.0M
2016-12-29
|
+10.00%
2024-09-23
|
-10.01%
2024-09-24
|
+24.22%
2024-09
|
-13.10%
2020-03
|
2501 | 49.4% | 47.6% | |