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 | ||||||
| 汇安富时中国A50ETF (512150)(512150) | 1.87 | 2025-09-26 | 2019-01-21 |
日K
分K
|
2.17
2021-02-18
|
0.99
2019-01-22
|
130.0M
2019-01-21
|
0.0M
2019-05-20
|
+10.01%
2024-09-13
|
-8.95%
2024-09-20
|
+26.21%
2024-09
|
-12.53%
2021-07
|
1609 | 48.5% | 48.2% | |
| 国泰国证疫苗与生物科技交易型开放式指数证券投资基金 (159643)(159643) | 0.66 | 2025-09-26 | 2022-08-22 |
日K
分K
|
1.06
2023-01-17
|
0.51
2024-09-18
|
195.4M
2022-08-22
|
1.6M
2025-07-16
|
+9.95%
2024-09-18
|
-8.25%
2025-04-07
|
+25.34%
2024-09
|
-20.76%
2024-01
|
739 | 42.1% | 53.5% | |
| 民生加银沪深300ETF (515350)(515350) | 6.07 | 2025-09-26 | 2022-07-29 |
日K
分K
|
6.07
2025-09-03
|
3.91
2024-02-05
|
6.3M
2022-11-30
|
0.0M
2025-06-16
|
+8.48%
2024-09-27
|
-7.69%
2024-09-30
|
+21.16%
2024-09
|
-9.34%
2024-10
|
755 | 46.6% | 51.5% | |
| 嘉实中证A500交易型开放式指数证券投资基金 (159351)(159351) | 1.18 | 2025-09-26 | 2024-10-15 |
日K
分K
|
1.16
2025-09-02
|
0.87
2025-04-07
|
3,986.8M
2025-06-30
|
411.2M
2024-10-22
|
+3.63%
2024-10-17
|
-9.73%
2025-04-07
|
+2.52%
2024-10
|
-1.11%
2024-12
|
222 | 47.3% | 46.4% | |
| 银华MSCI中国A股ETF (512380)(512380) | 1.57 | 2025-09-26 | 2019-04-30 |
日K
分K
|
1.72
2021-10-18
|
0.88
2019-05-09
|
251.5M
2019-10-14
|
0.4M
2024-05-29
|
+10.11%
2024-09-23
|
-7.32%
2025-04-07
|
+21.84%
2024-09
|
-8.85%
2020-03
|
1544 | 48.3% | 47.9% | |
| 国联安沪深300ETF (515660)(515660) | 5.62 | 2025-09-26 | 2022-07-29 |
日K
分K
|
5.70
2025-09-02
|
3.67
2024-02-02
|
23.3M
2024-05-15
|
0.0M
2023-09-18
|
+9.98%
2024-09-27
|
-6.53%
2025-04-07
|
+23.54%
2024-09
|
-11.31%
2024-10
|
755 | 47.9% | 49.5% | |
| 广发国证半导体芯片ETF (159801)(159801) | 0.91 | 2025-09-26 | 2020-09-02 |
日K
分K
|
1.85
2021-07-30
|
0.33
2024-02-05
|
1,274.6M
2024-10-10
|
11.4M
2021-12-31
|
+10.03%
2025-08-22
|
-51.42%
2022-03-29
|
+21.97%
2024-09
|
-57.23%
2022-03
|
1216 | 46.2% | 49.8% | |
| 国联安国证ESG300交易型开放式指数证券投资基金 (159653)(159653) | 1.17 | 2025-09-26 | 2023-03-24 |
日K
分K
|
1.20
2025-09-05
|
0.78
2023-12-08
|
88.3M
2023-03-24
|
0.0M
2024-09-13
|
+8.21%
2024-09-18
|
-7.54%
2025-04-07
|
+20.69%
2024-09
|
-9.14%
2024-10
|
571 | 43.6% | 50.1% | |
| 嘉实国证通信交易型开放式指数证券投资基金 (159695)(159695) | 1.95 | 2025-09-26 | 2023-05-10 |
日K
分K
|
2.05
2025-09-02
|
0.78
2024-02-05
|
106.8M
2023-05-10
|
1.6M
2023-07-06
|
+10.04%
2024-09-23
|
-10.01%
2025-04-07
|
+28.82%
2024-09
|
-11.02%
2024-01
|
573 | 48.3% | 47.5% | |
| 南方中证国新央企科技引领交易型开放式指数证券投资基金 (560170)(560170) | 1.04 | 2025-09-26 | 2023-07-06 |
日K
分K
|
1.00
2023-07-06
|
0.63
2024-02-05
|
684.7M
2023-12-11
|
7.9M
2025-07-07
|
+10.04%
2024-09-23
|
-8.28%
2025-04-07
|
+21.62%
2024-09
|
-18.36%
2024-01
|
499 | 44.3% | 51.7% | |
| 银华中证光伏产业ETF (516880)(516880) | 0.78 | 2025-09-26 | 2022-07-29 |
日K
分K
|
1.54
2022-08-18
|
0.51
2025-04-09
|
217.2M
2024-10-25
|
7.8M
2025-06-12
|
+9.97%
2024-09-13
|
-10.05%
2025-04-07
|
+23.94%
2024-09
|
-13.28%
2024-06
|
725 | 41.4% | 53.2% | |
| 国泰中证A500交易型开放式指数证券投资基金 (159338)(159338) | 1.16 | 2025-09-26 | 2024-10-15 |
日K
分K
|
1.15
2025-09-02
|
0.85
2025-04-07
|
5,396.7M
2025-01-02
|
1,482.9M
2025-07-07
|
+4.04%
2024-10-17
|
-8.16%
2025-04-07
|
+2.47%
2024-10
|
-1.04%
2024-12
|
222 | 46.8% | 43.2% | |
| 南方沪深300ESG基准交易型开放式指数证券投资基金 (560180)(560180) | 1.16 | 2025-09-26 | 2023-04-21 |
日K
分K
|
1.20
2025-08-22
|
0.78
2024-02-02
|
210.0M
2023-04-21
|
1.6M
2024-09-27
|
+9.11%
2024-09-09
|
-7.64%
2025-04-07
|
+22.77%
2024-09
|
-7.62%
2024-10
|
578 | 45.0% | 47.1% | |
| 银华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 (159776)(159776) | 1.41 | 2025-09-26 | 2022-03-25 |
日K
分K
|
1.50
2025-09-03
|
0.66
2024-04-19
|
266.2M
2025-07-30
|
2.9M
2024-12-26
|
+9.58%
2024-09-23
|
-10.03%
2025-04-07
|
+29.79%
2024-09
|
-21.89%
2024-01
|
839 | 47.8% | 49.3% | |
| 银华中证沪港深500ETF (517000)(517000) | 1.03 | 2025-09-26 | 2022-07-29 |
日K
分K
|
1.01
2025-09-02
|
0.61
2024-02-05
|
17.8M
2024-10-08
|
0.1M
2024-08-28
|
+7.26%
2024-09-05
|
-8.85%
2025-04-07
|
+19.56%
2024-09
|
-7.18%
2022-10
|
755 | 46.2% | 46.8% | |
| 华宝中证A100交易型开放式指数证券投资基金 (562000)(562000) | 1.15 | 2025-09-26 | 2022-08-01 |
日K
分K
|
1.12
2025-09-02
|
0.73
2024-02-02
|
244.1M
2022-08-01
|
5.5M
2024-09-27
|
+10.17%
2024-09-10
|
-7.50%
2024-09-12
|
+24.63%
2024-09
|
-9.04%
2024-10
|
754 | 44.4% | 49.5% | |
| 兴业中证500ETF (510570)(510570) | 1.14 | 2025-09-26 | 2022-07-29 |
日K
分K
|
1.12
2025-09-01
|
0.68
2024-02-05
|
12.1M
2024-03-07
|
0.0M
2022-08-16
|
+10.07%
2024-02-06
|
-9.95%
2024-09-06
|
+28.51%
2024-09
|
-12.10%
2024-01
|
737 | 46.5% | 43.8% | |
| 招商中证上海环交所碳中和交易型开放式指数证券投资基金 (159641)(159641) | 1.01 | 2025-09-26 | 2022-07-22 |
日K
分K
|
1.00
2022-08-18
|
0.60
2024-02-05
|
249.8M
2022-07-22
|
2.8M
2022-12-29
|
+8.52%
2024-09-18
|
-9.28%
2024-09-20
|
+22.85%
2024-09
|
-8.71%
2024-10
|
760 | 45.0% | 48.9% | |
| 工银瑞信国证半导体芯片交易型开放式指数证券投资基金 (159665)(159665) | 1.89 | 2025-09-26 | 2023-01-06 |
日K
分K
|
1.76
2025-08-28
|
0.68
2024-02-05
|
346.3M
2023-01-06
|
3.8M
2025-07-07
|
+10.02%
2024-10-11
|
-7.67%
2025-04-07
|
+21.20%
2024-09
|
-20.28%
2024-01
|
647 | 48.8% | 47.9% | |
| 银华沪深300成长交易型开放式指数证券投资基金 (562310)(562310) | 1.00 | 2025-09-26 | 2022-09-09 |
日K
分K
|
1.03
2023-01-30
|
0.59
2024-02-05
|
2,361.6M
2022-09-09
|
3.3M
2025-06-16
|
+10.03%
2024-09-09
|
-9.18%
2024-09-11
|
+28.68%
2024-09
|
-12.77%
2024-10
|
725 | 41.4% | 52.3% | |
| 南方中证全指医疗保健设备与服务交易型开放式指数证券投资基金 (159877)(159877) | 0.63 | 2025-09-26 | 2021-11-03 |
日K
分K
|
1.06
2021-11-29
|
0.47
2024-09-23
|
112.0M
2021-11-03
|
0.4M
2023-08-21
|
+10.03%
2024-09-24
|
-10.05%
2025-04-07
|
+25.36%
2024-09
|
-15.57%
2024-01
|
934 | 43.3% | 51.1% | |
| 华泰柏瑞中证500增强策略交易型开放式指数证券投资基金 (561550)(561550) | 1.25 | 2025-09-26 | 2022-07-29 |
日K
分K
|
1.22
2025-09-02
|
0.69
2024-02-05
|
275.1M
2024-11-12
|
6.6M
2025-05-28
|
+10.07%
2024-09-20
|
-9.81%
2024-09-24
|
+26.17%
2024-09
|
-10.18%
2024-01
|
755 | 48.1% | 47.5% | |
| 易方达科创板50场内联接基金 (588080)(588080) | 1.49 | 2025-09-26 | 2020-11-16 |
日K
分K
|
1.68
2021-08-06
|
0.65
2024-02-05
|
16,054.3M
2024-10-08
|
70.7M
2021-12-28
|
+20.02%
2024-09-13
|
-8.54%
2025-04-07
|
+32.85%
2024-09
|
-18.82%
2024-01
|
1174 | 45.4% | 50.9% | |
| 大成中证A100ETF (159923)(159923) | 2.10 | 2025-09-26 | 2015-01-22 |
日K
分K
|
2.88
2021-01-11
|
1.06
2015-08-25
|
47.0M
2024-10-18
|
0.0M
2016-06-08
|
+10.03%
2024-10-08
|
-10.03%
2015-08-19
|
+24.42%
2024-09
|
-18.66%
2015-07
|
2576 | 47.5% | 49.1% | |
| 鹏华上证科创板50成份交易型开放式指数证券投资基金 (588040)(588040) | 1.48 | 2025-09-26 | 2025-04-14 |
日K
分K
|
1.41
2025-09-01
|
1.00
2025-06-23
|
99.9M
2025-04-14
|
0.4M
2025-05-21
|
+9.34%
2025-08-22
|
-5.98%
2025-09-04
|
-
-
|
-
-
|
101 | 48.5% | 41.6% | |
| 富国上证科创板芯片交易型开放式指数证券投资基金 (588810)(588810) | 1.73 | 2025-09-26 | 2025-01-09 |
日K
分K
|
1.65
2025-08-28
|
0.85
2025-05-19
|
140.1M
2025-01-09
|
1.5M
2025-02-11
|
+20.04%
2025-02-12
|
-16.85%
2025-02-13
|
-
-
|
-
-
|
161 | 47.8% | 44.1% | |
| 永赢国证通用航空产业交易型开放式指数证券投资基金 (159378)(159378) | 1.23 | 2025-09-26 | 2025-01-10 |
日K
分K
|
1.33
2025-08-26
|
0.91
2025-04-09
|
144.4M
2025-05-27
|
13.3M
2025-01-22
|
+5.86%
2025-04-09
|
-10.01%
2025-04-07
|
-
-
|
-
-
|
160 | 48.1% | 46.3% | |
| 富国沪深300ESG基准交易型开放式指数证券投资基金 (516830)(516830) | 0.98 | 2025-09-26 | 2022-09-13 |
日K
分K
|
0.97
2025-09-02
|
0.65
2024-02-02
|
102.1M
2024-01-22
|
0.6M
2024-11-12
|
+9.10%
2024-09-11
|
-7.10%
2024-09-13
|
+21.92%
2024-09
|
-9.40%
2024-10
|
724 | 44.9% | 47.9% | |
| 天弘中证500ETF (159820)(159820) | 1.23 | 2025-09-26 | 2020-08-24 |
日K
分K
|
1.21
2021-09-14
|
0.70
2024-02-05
|
154.0M
2020-08-24
|
0.4M
2025-07-07
|
+9.92%
2024-09-11
|
-10.01%
2024-09-13
|
+29.14%
2024-09
|
-12.68%
2024-01
|
1223 | 48.8% | 45.5% | |
| 工银瑞信中证A500交易型开放式指数证券投资基金 (159362)(159362) | 1.22 | 2025-09-26 | 2024-12-02 |
日K
分K
|
1.20
2025-09-02
|
0.89
2025-04-07
|
1,305.2M
2024-12-16
|
11.6M
2025-07-02
|
+2.75%
2025-01-14
|
-8.91%
2025-04-07
|
+-1.67%
2024-12
|
-1.67%
2024-12
|
188 | 47.3% | 43.1% | |
| 招商中证全球中国互联网交易型开放式指数证券投资基金（QDII） (513220)(513220) | 1.46 | 2025-09-26 | 2022-08-03 |
日K
分K
|
1.43
2025-03-07
|
0.64
2022-10-28
|
955.3M
2024-02-07
|
0.5M
2023-12-26
|
+9.97%
2024-09-26
|
-10.02%
2025-04-07
|
+44.95%
2024-09
|
-19.15%
2022-10
|
752 | 46.8% | 50.5% | |
| 海富通中证A500交易型开放式指数证券投资基金 (563860)(563860) | 1.22 | 2025-09-26 | 2025-02-12 |
日K
分K
|
1.20
2025-09-01
|
0.89
2025-04-07
|
1,166.0M
2025-02-12
|
7.1M
2025-09-02
|
+3.48%
2025-04-08
|
-9.90%
2025-04-07
|
-
-
|
-
-
|
143 | 48.3% | 39.9% | |
| 广发恒生A股电网设备交易型开放式指数证券投资基金 (159320)(159320) | 1.46 | 2025-09-26 | 2024-12-24 |
日K
分K
|
1.50
2025-08-29
|
0.83
2025-04-09
|
98.4M
2024-12-24
|
0.3M
2025-08-05
|
+5.75%
2025-09-05
|
-9.96%
2025-04-07
|
+-2.91%
2024-12
|
-2.91%
2024-12
|
172 | 51.7% | 42.4% | |
| 泰康中证内地低碳经济主题交易型开放式指数证券投资基金 (560560)(560560) | 0.73 | 2025-09-26 | 2022-07-29 |
日K
分K
|
1.02
2022-08-18
|
0.46
2024-02-05
|
19.5M
2022-08-18
|
0.1M
2025-06-04
|
+9.97%
2024-09-12
|
-9.11%
2025-04-07
|
+14.95%
2024-09
|
-9.16%
2022-08
|
730 | 41.6% | 52.2% | |
| 华宝中证A500交易型开放式指数证券投资基金 (563500)(563500) | 1.21 | 2025-09-26 | 2024-12-02 |
日K
分K
|
1.20
2025-09-02
|
0.90
2025-04-07
|
883.3M
2024-12-02
|
25.6M
2025-08-08
|
+2.82%
2025-01-14
|
-7.88%
2025-04-07
|
+-0.98%
2024-12
|
-0.98%
2024-12
|
188 | 47.9% | 42.6% | |
| 南方中证半导体行业精选交易型开放式指数证券投资基金 (159325)(159325) | 1.58 | 2025-09-26 | 2024-11-08 |
日K
分K
|
1.47
2025-08-28
|
0.95
2025-01-06
|
84.8M
2024-11-08
|
3.5M
2025-03-17
|
+9.70%
2025-08-22
|
-9.46%
2025-04-07
|
+-0.48%
2024-12
|
-3.64%
2024-11
|
204 | 48.0% | 46.1% | |
| 大成中证上海环交所碳中和交易型开放式指数证券投资基金 (159642)(159642) | 0.96 | 2025-09-26 | 2022-07-21 |
日K
分K
|
1.00
2022-08-18
|
0.60
2024-02-05
|
151.0M
2022-07-21
|
0.0M
2025-06-17
|
+7.89%
2024-09-11
|
-9.68%
2024-09-13
|
+21.35%
2024-09
|
-8.87%
2024-10
|
761 | 43.9% | 50.3% | |
| 华夏MSCI中国A股国际通ETF (512990)(512990) | 1.92 | 2025-09-26 | 2015-03-26 |
日K
分K
|
2.05
2021-02-18
|
0.80
2016-01-26
|
338.6M
2015-03-26
|
0.0M
2016-08-24
|
+10.05%
2015-07-09
|
-10.04%
2015-07-07
|
+23.83%
2024-09
|
-19.51%
2016-01
|
2543 | 48.2% | 48.0% | |
| 招商沪深300ESG基准交易型开放式指数证券投资基金 (561900)(561900) | 0.96 | 2025-09-26 | 2022-09-05 |
日K
分K
|
0.98
2024-10-09
|
0.66
2024-02-05
|
19.0M
2024-10-09
|
0.2M
2025-02-25
|
+10.06%
2024-09-06
|
-9.99%
2024-09-09
|
+21.97%
2024-09
|
-12.11%
2024-10
|
729 | 44.2% | 49.1% | |
| 华泰柏瑞南方东英沙特阿拉伯交易型开放式指数证券投资基金（QDII） (520830)(520830) | 0.96 | 2025-09-26 | 2024-07-16 |
日K
分K
|
1.33
2025-01-24
|
0.92
2025-04-07
|
4,844.1M
2025-03-21
|
7.9M
2024-12-26
|
+10.02%
2024-07-16
|
-10.01%
2025-01-27
|
+2.15%
2024-10
|
-5.01%
2024-07
|
254 | 46.5% | 48.0% | |
| 南方中证A100交易型开放式指数证券投资基金 (560380)(560380) | 1.20 | 2025-09-26 | 2024-12-27 |
日K
分K
|
1.17
2025-09-02
|
0.91
2025-04-07
|
133.8M
2024-12-27
|
3.8M
2025-04-25
|
+2.66%
2025-09-05
|
-7.02%
2025-04-07
|
+-0.60%
2024-12
|
-0.60%
2024-12
|
169 | 50.9% | 43.2% | |
| 天弘中证1000增强策略交易型开放式指数证券投资基金 (159685)(159685) | 1.32 | 2025-09-26 | 2023-04-03 |
日K
分K
|
1.33
2025-08-27
|
0.63
2024-02-05
|
213.5M
2023-04-03
|
0.2M
2025-05-20
|
+10.12%
2024-09-23
|
-10.02%
2025-04-07
|
+27.12%
2024-09
|
-17.21%
2024-01
|
589 | 48.2% | 47.4% | |
| 嘉实中证A50交易型开放式指数证券投资基金 (562890)(562890) | 1.32 | 2025-09-26 | 2024-03-18 |
日K
分K
|
1.30
2025-09-01
|
0.92
2024-09-19
|
631.1M
2024-03-18
|
6.3M
2025-06-09
|
+10.02%
2024-09-18
|
-8.65%
2024-09-20
|
+23.81%
2024-09
|
-10.24%
2024-10
|
360 | 45.6% | 48.1% | |
| 汇添富中证A500交易型开放式指数证券投资基金 (563880)(563880) | 1.20 | 2025-09-26 | 2024-11-25 |
日K
分K
|
1.18
2025-09-02
|
0.88
2025-04-07
|
1,957.4M
2024-11-25
|
117.2M
2025-09-01
|
+2.90%
2025-01-14
|
-8.73%
2025-04-07
|
+1.75%
2024-11
|
-1.00%
2024-12
|
193 | 47.7% | 43.0% | |
| 工银瑞信中证上海环交所碳中和交易型开放式指数证券投资基金 (159640)(159640) | 0.96 | 2025-09-26 | 2022-07-21 |
日K
分K
|
1.00
2022-08-18
|
0.59
2024-02-05
|
177.4M
2022-07-21
|
0.9M
2025-01-20
|
+9.96%
2024-09-11
|
-9.36%
2025-04-07
|
+22.50%
2024-09
|
-8.81%
2022-09
|
761 | 44.2% | 49.1% | |
| 景顺长城MSCI中国A股国际通ETF (512280)(512280) | 1.43 | 2025-06-19 | 2018-05-25 |
日K
分K
|
1.83
2021-12-13
|
0.79
2019-01-04
|
285.7M
2018-05-25
|
0.0M
2025-01-21
|
+9.15%
2024-09-13
|
-8.55%
2020-01-23
|
+21.42%
2024-09
|
-8.33%
2020-03
|
1714 | 47.0% | 48.9% | |
| 嘉实恒生科技交易型开放式指数证券投资基金（QDII） (159741)(159741) | 0.83 | 2025-09-26 | 2021-06-03 |
日K
分K
|
1.03
2021-06-29
|
0.38
2022-10-25
|
891.6M
2024-10-09
|
3.3M
2021-07-15
|
+10.05%
2022-03-14
|
-9.94%
2025-04-07
|
+37.34%
2024-09
|
-19.19%
2024-01
|
1036 | 45.6% | 50.4% | |
| 易方达日兴资管日经225ETF（QDII） (513000)(513000) | 1.66 | 2025-09-26 | 2021-05-10 |
日K
分K
|
1.67
2025-09-12
|
0.96
2022-06-20
|
2,460.3M
2025-01-20
|
0.0M
2021-12-23
|
+10.04%
2023-05-15
|
-9.95%
2025-04-07
|
+8.81%
2022-07
|
-8.37%
2022-06
|
1059 | 49.5% | 47.6% | |
| 上证消费80ETF (510150)(510150) | 0.59 | 2025-09-26 | 2015-02-06 |
日K
分K
|
11.98
2021-02-18
|
0.43
2024-09-18
|
1,691.9M
2024-09-30
|
0.0M
2017-01-05
|
+10.02%
2024-09-09
|
-91.65%
2021-05-31
|
+33.18%
2024-09
|
-90.97%
2021-05
|
2563 | 47.4% | 47.2% | |
| 银华中证A50交易型开放式指数证券投资基金 (159592)(159592) | 1.31 | 2025-09-26 | 2024-03-18 |
日K
分K
|
1.32
2024-10-08
|
0.91
2024-09-19
|
730.9M
2024-03-18
|
10.0M
2025-04-21
|
+9.91%
2024-09-09
|
-9.31%
2024-09-11
|
+27.45%
2024-09
|
-10.03%
2024-10
|
330 | 44.5% | 49.1% | |