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 | ||||||
| 天弘中证新材料主题交易型开放式指数证券投资基金 (159703)(159703) | 0.78 | 2025-09-26 | 2021-06-08 |
日K
分K
|
1.35
2021-08-06
|
0.47
2024-02-05
|
101.8M
2021-06-08
|
1.3M
2025-01-21
|
+10.05%
2024-09-06
|
-9.97%
2025-04-07
|
+26.92%
2024-09
|
-14.67%
2024-01
|
1008 | 44.0% | 50.5% | |
| 天弘中证光伏产业ETF (159857)(159857) | 0.78 | 2025-09-26 | 2021-02-24 |
日K
分K
|
1.60
2021-08-30
|
0.51
2025-04-09
|
878.0M
2024-10-25
|
33.3M
2021-05-18
|
+10.00%
2024-09-24
|
-10.02%
2025-04-07
|
+26.46%
2024-09
|
-14.18%
2022-04
|
1103 | 45.7% | 51.8% | |
| 嘉实沪深300ETF (159919)(159919) | 4.80 | 2025-09-26 | 2015-02-10 |
日K
分K
|
5.92
2021-02-18
|
2.97
2016-02-29
|
2,997.6M
2025-04-08
|
1.3M
2017-09-26
|
+10.00%
2015-07-09
|
-10.26%
2019-01-10
|
+25.17%
2024-09
|
-15.16%
2016-01
|
2570 | 48.9% | 47.5% | |
| 南方恒生中国企业ETF (159954)(159954) | 1.08 | 2025-09-26 | 2018-03-15 |
日K
分K
|
1.14
2025-08-13
|
0.53
2024-01-22
|
273.4M
2022-03-16
|
0.0M
2019-05-22
|
+10.07%
2022-03-15
|
-10.00%
2025-04-07
|
+20.57%
2024-09
|
-13.40%
2021-07
|
1818 | 48.1% | 47.6% | |
| 西藏东财沪深300交易型开放式指数证券投资基金 (159330)(159330) | 1.39 | 2025-09-26 | 2024-08-19 |
日K
分K
|
1.39
2024-10-08
|
0.94
2024-09-18
|
461.7M
2024-10-08
|
1.1M
2024-09-05
|
+9.35%
2024-09-23
|
-10.02%
2024-09-26
|
+28.83%
2024-09
|
-14.03%
2024-10
|
256 | 48.8% | 41.0% | |
| 华泰柏瑞中证光伏产业ETF (515790)(515790) | 0.92 | 2025-09-26 | 2022-07-29 |
日K
分K
|
1.88
2022-08-18
|
0.60
2025-04-09
|
3,028.6M
2024-10-25
|
189.6M
2024-08-23
|
+10.07%
2024-09-24
|
-10.03%
2025-04-07
|
+26.15%
2024-09
|
-13.83%
2024-06
|
755 | 44.2% | 52.7% | |
| 广发恒生科技交易型开放式指数证券投资基金（QDII） (513380)(513380) | 0.77 | 2025-09-26 | 2022-07-29 |
日K
分K
|
1.53
2025-02-27
|
0.54
2025-04-09
|
2,106.0M
2025-03-07
|
2.7M
2022-08-09
|
+9.94%
2024-09-30
|
-48.46%
2025-03-05
|
+38.52%
2024-09
|
-18.96%
2024-01
|
755 | 46.8% | 50.7% | |
| 工银瑞信粤港澳大湾区创新100ETF (159976)(159976) | 1.38 | 2025-09-26 | 2020-01-17 |
日K
分K
|
1.52
2021-02-18
|
0.79
2024-02-05
|
208.0M
2020-01-17
|
0.0M
2025-08-08
|
+8.99%
2024-09-09
|
-9.17%
2020-01-23
|
+22.56%
2024-09
|
-11.74%
2020-03
|
1363 | 47.8% | 47.1% | |
| 易方达中证长江保护主题交易型开放式指数证券投资基金 (517330)(517330) | 0.92 | 2025-09-26 | 2022-07-29 |
日K
分K
|
0.93
2025-08-26
|
0.55
2024-02-05
|
48.6M
2023-10-30
|
0.0M
2024-06-07
|
+9.65%
2024-09-19
|
-9.30%
2025-04-07
|
+20.95%
2024-09
|
-9.73%
2024-01
|
751 | 45.9% | 47.8% | |
| 中证100指数ETF (159661)(159661) | 1.37 | 2025-09-26 | 2023-12-01 |
日K
分K
|
1.34
2025-09-02
|
0.89
2024-02-05
|
99.3M
2023-12-01
|
0.1M
2025-07-01
|
+10.01%
2024-09-13
|
-4.61%
2025-04-07
|
+24.79%
2024-09
|
-6.15%
2024-10
|
429 | 46.6% | 46.6% | |
| 华泰柏瑞中证港股通科技交易型开放式指数证券投资基金 (513150)(513150) | 1.35 | 2025-09-26 | 2022-09-05 |
日K
分K
|
1.30
2025-08-27
|
0.55
2024-02-05
|
391.2M
2025-02-07
|
0.3M
2024-12-26
|
+8.25%
2024-09-10
|
-9.96%
2025-04-07
|
+31.39%
2024-09
|
-20.91%
2024-01
|
729 | 47.6% | 48.0% | |
| 易方达中证光伏产业交易型开放式指数证券投资基金 (562970)(562970) | 1.05 | 2025-09-26 | 2024-11-07 |
日K
分K
|
1.04
2024-11-12
|
0.67
2025-04-09
|
59.0M
2024-11-07
|
0.2M
2025-06-04
|
+6.44%
2025-09-05
|
-10.05%
2025-04-07
|
+-5.16%
2024-11
|
-9.96%
2024-12
|
205 | 47.3% | 47.8% | |
| 鹏华国证ESG 300交易型开放式指数证券投资基金 (159717)(159717) | 1.04 | 2025-09-26 | 2021-09-29 |
日K
分K
|
1.07
2021-12-13
|
0.67
2024-01-18
|
148.5M
2021-09-29
|
0.0M
2022-12-15
|
+9.88%
2024-09-09
|
-9.28%
2024-09-12
|
+22.75%
2024-09
|
-11.50%
2024-10
|
953 | 45.3% | 48.8% | |
| 华宝中证新材料主题交易型开放式指数证券投资基金 (516360)(516360) | 0.89 | 2025-09-26 | 2022-09-05 |
日K
分K
|
1.17
2022-09-07
|
0.53
2024-02-05
|
54.2M
2023-03-22
|
0.1M
2025-06-05
|
+10.06%
2024-09-06
|
-8.71%
2025-04-07
|
+28.80%
2024-09
|
-13.82%
2024-01
|
729 | 42.0% | 51.7% | |
| 平安中证A50交易型开放式指数证券投资基金 (159593)(159593) | 1.33 | 2025-09-26 | 2024-03-12 |
日K
分K
|
1.32
2024-10-08
|
0.93
2024-09-18
|
943.4M
2024-03-12
|
82.3M
2025-09-05
|
+8.34%
2024-09-19
|
-9.19%
2024-09-23
|
+25.39%
2024-09
|
-10.68%
2024-10
|
364 | 43.7% | 49.7% | |
| 华夏中证新能源汽车ETF (515030)(515030) | 1.77 | 2025-09-26 | 2020-03-04 |
日K
分K
|
2.72
2021-10-28
|
0.72
2020-03-24
|
1,352.7M
2020-03-04
|
13.4M
2025-07-16
|
+10.12%
2024-09-25
|
-10.00%
2025-04-07
|
+32.27%
2024-09
|
-22.47%
2020-03
|
1345 | 47.1% | 50.9% | |
| 工银瑞信中证1000增强策略交易型开放式指数证券投资基金 (561280)(561280) | 1.47 | 2025-09-26 | 2023-09-22 |
日K
分K
|
1.49
2025-08-27
|
0.69
2024-02-05
|
162.8M
2023-09-22
|
0.1M
2024-08-26
|
+10.06%
2024-09-23
|
-9.97%
2025-04-07
|
+21.27%
2024-09
|
-18.26%
2024-01
|
473 | 51.2% | 45.9% | |
| 汇添富中证A100交易型开放式指数证券投资基金 (159630)(159630) | 1.32 | 2025-09-26 | 2022-11-01 |
日K
分K
|
1.30
2025-09-02
|
0.86
2024-02-02
|
410.2M
2022-11-02
|
0.0M
2025-06-09
|
+9.98%
2024-09-05
|
-9.96%
2024-09-09
|
+25.32%
2024-09
|
-13.80%
2024-10
|
693 | 46.5% | 47.9% | |
| 银华中证A500交易型开放式指数证券投资基金 (159339)(159339) | 1.17 | 2025-09-26 | 2024-10-15 |
日K
分K
|
1.15
2025-09-02
|
0.86
2025-04-07
|
2,135.0M
2024-11-21
|
123.8M
2025-06-04
|
+3.47%
2024-10-17
|
-8.92%
2025-04-07
|
+2.88%
2024-10
|
-0.82%
2024-12
|
222 | 48.6% | 43.2% | |
| 鹏华中证酒ETF (512690)(512690) | 0.58 | 2025-09-26 | 2019-05-06 |
日K
分K
|
3.13
2021-02-18
|
0.48
2024-09-18
|
4,729.4M
2024-10-08
|
6.3M
2019-11-21
|
+10.15%
2024-09-10
|
-48.00%
2021-05-17
|
+34.98%
2024-09
|
-42.59%
2021-05
|
1542 | 47.8% | 48.9% | |
| 易方达恒生科技交易型开放式指数证券投资基金（QDII） (513010)(513010) | 0.87 | 2025-09-26 | 2022-09-13 |
日K
分K
|
0.87
2025-03-07
|
0.39
2022-10-25
|
7,092.2M
2024-10-08
|
100.7M
2024-12-26
|
+9.44%
2024-09-24
|
-10.04%
2025-04-07
|
+36.85%
2024-09
|
-18.66%
2024-01
|
724 | 46.8% | 50.0% | |
| 鹏华国证疫苗与生物科技交易型开放式指数证券投资基金 (159657)(159657) | 0.72 | 2025-09-26 | 2023-03-13 |
日K
分K
|
1.00
2023-04-14
|
0.54
2024-09-18
|
143.4M
2023-03-13
|
0.3M
2023-12-12
|
+9.94%
2024-09-20
|
-10.00%
2025-04-07
|
+25.27%
2024-09
|
-20.64%
2024-01
|
576 | 43.8% | 51.7% | |
| 华夏中证智选1000价值稳健策略交易型开放式指数证券投资基金 (562530)(562530) | 1.29 | 2025-09-26 | 2022-08-12 |
日K
分K
|
1.33
2025-08-26
|
0.81
2024-02-05
|
128.9M
2022-08-12
|
0.0M
2023-01-11
|
+9.96%
2024-09-24
|
-9.49%
2024-09-26
|
+22.39%
2024-09
|
-8.62%
2024-01
|
745 | 51.1% | 43.2% | |
| 广发中证稀有金属主题交易型开放式指数证券投资基金 (159608)(159608) | 0.86 | 2025-09-26 | 2021-12-23 |
日K
分K
|
1.11
2022-07-08
|
0.42
2024-02-05
|
136.8M
2025-09-02
|
7.6M
2023-01-18
|
+10.00%
2022-04-22
|
-10.00%
2024-09-18
|
+27.72%
2024-09
|
-16.49%
2024-01
|
899 | 45.4% | 50.6% | |
| 招商沪深300增强策略交易型开放式指数证券投资基金 (561990)(561990) | 1.01 | 2025-09-26 | 2022-07-29 |
日K
分K
|
1.00
2025-09-02
|
0.66
2024-02-05
|
261.4M
2022-12-07
|
10.4M
2025-06-06
|
+9.71%
2024-09-18
|
-9.59%
2024-09-20
|
+25.03%
2024-09
|
-10.85%
2024-10
|
755 | 44.5% | 48.9% | |
| 鹏华中证A50交易型开放式指数证券投资基金 (512240)(512240) | 1.15 | 2025-09-26 | 2025-04-07 |
日K
分K
|
1.08
2025-07-30
|
0.89
2025-04-07
|
45.7M
2025-05-14
|
1.1M
2025-04-28
|
+4.27%
2025-04-08
|
-2.07%
2025-07-31
|
-
-
|
-
-
|
81 | 48.1% | 37.0% | |
| 易方达中证沪港深500交易型开放式指数证券投资基金 (517010)(517010) | 1.14 | 2025-09-26 | 2022-09-05 |
日K
分K
|
1.13
2025-08-19
|
0.69
2024-02-05
|
8.6M
2023-01-17
|
0.0M
2023-09-06
|
+10.04%
2024-09-09
|
-8.76%
2024-09-12
|
+30.85%
2024-09
|
-9.97%
2024-10
|
728 | 47.0% | 46.7% | |
| 海富通中证港股通科技交易型开放式指数证券投资基金 (513860)(513860) | 0.86 | 2025-09-26 | 2022-09-13 |
日K
分K
|
0.83
2025-08-25
|
0.35
2024-02-05
|
899.3M
2025-04-09
|
4.8M
2023-09-01
|
+8.17%
2024-09-13
|
-9.96%
2025-04-07
|
+30.52%
2024-09
|
-20.54%
2024-01
|
724 | 47.2% | 48.1% | |
| 景顺长城中证港股通科技交易型开放式指数证券投资基金 (513980)(513980) | 0.86 | 2025-09-26 | 2022-09-05 |
日K
分K
|
0.83
2025-08-25
|
0.34
2024-02-05
|
4,168.8M
2025-04-09
|
61.6M
2024-12-25
|
+8.01%
2024-09-09
|
-9.94%
2025-04-07
|
+30.42%
2024-09
|
-21.12%
2024-01
|
729 | 48.0% | 46.9% | |
| 融通中证诚通央企科技创新交易型开放式指数证券投资基金 (159335)(159335) | 1.28 | 2025-09-26 | 2024-09-05 |
日K
分K
|
1.36
2025-08-26
|
0.97
2024-09-10
|
436.1M
2024-09-05
|
0.3M
2025-05-30
|
+9.22%
2024-09-27
|
-9.19%
2024-10-08
|
+19.34%
2024-09
|
-6.21%
2024-10
|
243 | 51.4% | 44.4% | |
| 摩根恒生科技交易型开放式指数证券投资基金（QDII） (513890)(513890) | 1.28 | 2025-09-26 | 2022-07-29 |
日K
分K
|
1.27
2025-03-07
|
0.57
2022-10-25
|
357.6M
2024-10-08
|
5.7M
2022-12-26
|
+9.03%
2024-09-25
|
-9.95%
2025-04-07
|
+38.00%
2024-09
|
-16.53%
2024-01
|
755 | 46.8% | 49.8% | |
| 鹏华上证科创板50成份增强策略交易型开放式指数证券投资基金 (588460)(588460) | 1.71 | 2025-09-26 | 2023-01-05 |
日K
分K
|
1.62
2025-09-01
|
0.67
2024-02-05
|
592.2M
2023-01-05
|
9.6M
2024-09-23
|
+20.02%
2024-09-19
|
-9.74%
2025-04-07
|
+30.01%
2024-09
|
-17.08%
2024-01
|
648 | 46.0% | 49.4% | |
| 汇添富中证国新央企股东回报交易型开放式指数证券投资基金 (560070)(560070) | 1.12 | 2025-09-26 | 2023-06-06 |
日K
分K
|
1.23
2024-10-08
|
0.84
2024-01-23
|
380.3M
2023-06-06
|
0.4M
2025-03-04
|
+8.88%
2024-09-20
|
-7.24%
2024-09-24
|
+16.25%
2024-09
|
-6.50%
2023-08
|
549 | 47.2% | 45.2% | |
| 南方基金南方东英沙特阿拉伯交易型开放式指数证券投资基金（QDII） (159329)(159329) | 0.97 | 2025-09-26 | 2024-07-16 |
日K
分K
|
1.36
2025-01-27
|
0.92
2025-09-04
|
9,421.5M
2025-05-14
|
11.2M
2024-12-25
|
+10.02%
2025-01-09
|
-10.02%
2025-04-07
|
+1.93%
2024-10
|
-5.55%
2024-08
|
276 | 44.9% | 47.1% | |
| 华泰柏瑞中证企业核心竞争力50交易型开放式指数证券投资基金 (561500)(561500) | 0.83 | 2025-09-26 | 2022-09-13 |
日K
分K
|
0.83
2023-04-10
|
0.52
2024-09-18
|
19.1M
2024-09-24
|
0.0M
2025-06-11
|
+10.00%
2024-09-13
|
-8.68%
2024-09-19
|
+22.22%
2024-09
|
-13.36%
2024-10
|
724 | 43.2% | 51.5% | |
| 建信MSCI中国A股国际通ETF (512180)(512180) | 1.66 | 2025-09-26 | 2018-05-21 |
日K
分K
|
1.74
2021-01-25
|
0.80
2019-01-04
|
409.8M
2018-05-21
|
0.0M
2022-12-22
|
+9.77%
2024-09-10
|
-8.84%
2020-02-03
|
+21.25%
2024-09
|
-9.64%
2024-10
|
1766 | 47.8% | 47.2% | |
| 银华中证800增强策略交易型开放式指数证券投资基金 (159517)(159517) | 1.24 | 2025-09-26 | 2023-09-05 |
日K
分K
|
1.31
2025-09-08
|
0.83
2024-02-05
|
189.8M
2023-09-05
|
0.0M
2025-06-18
|
+7.70%
2024-09-18
|
-7.26%
2025-04-07
|
+21.01%
2024-09
|
-6.50%
2024-10
|
489 | 46.4% | 46.0% | |
| 华夏中证装备产业交易型开放式指数证券投资基金 (516320)(516320) | 0.96 | 2025-09-26 | 2022-07-29 |
日K
分K
|
1.15
2022-08-18
|
0.57
2024-02-05
|
31.4M
2024-10-09
|
0.3M
2023-11-23
|
+10.01%
2024-09-20
|
-10.01%
2025-04-07
|
+24.22%
2024-09
|
-11.08%
2024-01
|
755 | 44.2% | 51.7% | |
| 汇添富国证生物医药ETF (159839)(159839) | 0.41 | 2025-09-26 | 2021-02-22 |
日K
分K
|
1.09
2021-05-17
|
0.28
2024-09-18
|
275.6M
2022-11-02
|
7.4M
2022-12-26
|
+10.08%
2024-09-13
|
-8.96%
2025-04-07
|
+29.11%
2024-09
|
-21.28%
2024-01
|
1105 | 42.6% | 52.1% | |
| 南方中证香港科技交易型开放式指数证券投资基金(QDII) (159747)(159747) | 1.64 | 2025-09-26 | 2021-07-14 |
日K
分K
|
2.06
2021-07-16
|
0.75
2024-02-05
|
546.9M
2025-02-07
|
0.8M
2021-10-13
|
+10.02%
2022-03-15
|
-9.99%
2025-04-07
|
+33.98%
2024-09
|
-17.17%
2022-09
|
1008 | 46.1% | 51.4% | |
| 平安中证医药及医疗器械创新交易型开放式指数证券投资基金 (516820)(516820) | 0.41 | 2025-09-26 | 2022-09-15 |
日K
分K
|
0.61
2023-01-20
|
0.28
2024-09-24
|
555.3M
2024-10-09
|
18.4M
2022-12-26
|
+10.15%
2024-09-03
|
-7.12%
2025-04-07
|
+25.61%
2024-09
|
-17.00%
2024-01
|
722 | 40.4% | 51.1% | |
| 汇添富中证芯片产业交易型开放式指数证券投资基金 (516920)(516920) | 1.09 | 2025-09-26 | 2022-09-05 |
日K
分K
|
0.84
2025-02-27
|
0.40
2024-02-05
|
133.0M
2024-10-10
|
5.5M
2025-07-07
|
+10.02%
2024-09-19
|
-9.15%
2025-04-07
|
+20.42%
2024-09
|
-21.99%
2024-01
|
704 | 45.5% | 49.6% | |
| 招商中证A100交易型开放式指数证券投资基金 (159631)(159631) | 1.22 | 2025-09-26 | 2022-08-26 |
日K
分K
|
1.20
2025-09-02
|
0.75
2024-02-01
|
244.2M
2022-08-26
|
0.9M
2025-03-27
|
+8.46%
2024-09-20
|
-8.88%
2024-09-23
|
+21.80%
2024-09
|
-10.70%
2024-10
|
735 | 45.3% | 48.4% | |
| 汇添富恒生科技交易型开放式指数证券投资基金（QDII） (513260)(513260) | 1.62 | 2025-09-26 | 2022-09-13 |
日K
分K
|
1.63
2025-02-27
|
0.71
2022-10-25
|
1,916.0M
2025-04-09
|
4.7M
2023-05-17
|
+9.74%
2024-09-26
|
-10.03%
2025-04-07
|
+37.21%
2024-09
|
-18.29%
2024-01
|
724 | 47.5% | 50.1% | |
| 广发中证500ETF (510510)(510510) | 2.30 | 2025-09-26 | 2015-02-06 |
日K
分K
|
3.27
2015-06-15
|
1.12
2018-10-19
|
239.9M
2018-07-11
|
0.1M
2017-11-28
|
+10.02%
2015-07-10
|
-10.01%
2015-06-25
|
+30.75%
2024-09
|
-21.50%
2016-01
|
2572 | 51.0% | 46.1% | |
| 永赢中证全指医疗器械交易型开放式指数证券投资基金 (159883)(159883) | 0.54 | 2025-09-26 | 2021-04-30 |
日K
分K
|
1.09
2021-07-01
|
0.41
2024-09-23
|
965.7M
2025-08-07
|
6.9M
2021-06-07
|
+10.06%
2022-09-30
|
-10.02%
2025-04-07
|
+22.56%
2024-09
|
-15.15%
2024-01
|
1057 | 45.0% | 49.4% | |
| 汇添富中证电池主题交易型开放式指数证券投资基金 (159796)(159796) | 0.94 | 2025-09-26 | 2022-03-14 |
日K
分K
|
1.24
2022-07-18
|
0.42
2024-02-05
|
172.4M
2024-10-09
|
0.8M
2022-05-30
|
+10.05%
2024-09-19
|
-10.03%
2025-04-07
|
+29.50%
2024-09
|
-20.00%
2022-04
|
823 | 43.4% | 52.6% | |
| 南方顶峰TOPIX ETF(QDII) (513800)(513800) | 1.61 | 2025-09-26 | 2019-06-25 |
日K
分K
|
1.63
2025-08-18
|
0.83
2020-03-13
|
673.6M
2025-01-23
|
0.0M
2021-12-30
|
+6.09%
2025-04-10
|
-9.99%
2025-04-07
|
+8.33%
2020-11
|
-9.92%
2020-02
|
1508 | 49.1% | 45.3% | |
| 万家上证科创板50成份交易型开放式指数证券投资基金 (588840)(588840) | 1.34 | 2025-09-26 | 2025-03-13 |
日K
分K
|
1.31
2025-08-25
|
0.80
2025-04-07
|
43.9M
2025-08-25
|
1.1M
2025-06-03
|
+8.88%
2025-08-22
|
-8.48%
2025-04-07
|
-
-
|
-
-
|
122 | 48.4% | 46.7% | |
| 国寿安保中证沪港深300ETF (517300)(517300) | 0.94 | 2025-09-26 | 2022-07-29 |
日K
分K
|
0.93
2025-09-02
|
0.58
2024-02-02
|
28.4M
2024-04-03
|
0.2M
2023-09-18
|
+9.42%
2024-09-06
|
-8.01%
2025-04-07
|
+23.24%
2024-09
|
-9.28%
2024-10
|
755 | 45.0% | 46.8% | |