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 | ||||||
| 建信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 (159891)(159891) | 0.47 | 2025-09-26 | 2021-06-15 |
日K
分K
|
1.05
2021-07-01
|
0.36
2024-09-18
|
41.7M
2021-06-25
|
0.3M
2023-12-25
|
+10.09%
2024-09-10
|
-8.28%
2025-04-07
|
+26.42%
2024-09
|
-15.24%
2021-08
|
1029 | 43.7% | 49.9% | |
| 摩根中证A500交易型开放式指数证券投资基金 (560530)(560530) | 1.18 | 2025-09-26 | 2024-10-15 |
日K
分K
|
1.17
2025-09-02
|
0.88
2025-04-07
|
2,394.3M
2024-11-12
|
135.6M
2025-09-02
|
+3.50%
2024-10-17
|
-8.34%
2025-04-07
|
+2.50%
2024-10
|
-1.31%
2024-12
|
222 | 48.2% | 41.4% | |
| 工银瑞信中证A100交易型开放式指数证券投资基金 (561200)(561200) | 1.42 | 2025-09-26 | 2024-01-05 |
日K
分K
|
1.40
2024-10-08
|
0.90
2024-01-22
|
183.0M
2024-01-05
|
0.0M
2024-05-30
|
+9.51%
2024-09-02
|
-7.48%
2024-09-05
|
+27.77%
2024-09
|
-8.65%
2024-10
|
392 | 48.0% | 44.6% | |
| 招商MSCI中国A股国际通ETF (515160)(515160) | 1.53 | 2025-09-26 | 2022-07-29 |
日K
分K
|
1.53
2025-09-01
|
0.99
2024-02-02
|
101.3M
2024-09-02
|
0.0M
2022-12-21
|
+9.98%
2024-09-13
|
-8.03%
2024-09-19
|
+21.84%
2024-09
|
-8.18%
2024-10
|
755 | 44.4% | 50.9% | |
| 鹏扬中证科创创业50交易型开放式指数证券投资基金 (588350)(588350) | 1.41 | 2025-09-26 | 2022-11-10 |
日K
分K
|
1.05
2024-10-08
|
0.61
2024-02-05
|
652.4M
2022-12-20
|
0.1M
2024-08-14
|
+19.98%
2024-09-23
|
-10.61%
2025-04-07
|
+36.73%
2024-09
|
-15.98%
2024-10
|
662 | 43.4% | 51.8% | |
| 平安MSI中国股低波动ETF (512390)(512390) | 1.18 | 2025-09-26 | 2018-07-13 |
日K
分K
|
1.69
2021-01-26
|
0.81
2019-01-04
|
75.7M
2018-12-04
|
0.0M
2019-07-24
|
+9.75%
2022-09-19
|
-15.94%
2024-06-06
|
+16.87%
2024-09
|
-16.97%
2024-06
|
1636 | 46.7% | 47.4% | |
| 国联安上证科创板50成份交易型开放式指数证券投资基金 (588180)(588180) | 0.94 | 2025-09-26 | 2022-09-14 |
日K
分K
|
0.89
2025-08-28
|
0.41
2024-02-05
|
1,057.7M
2024-10-08
|
12.2M
2025-05-20
|
+20.07%
2024-09-09
|
-8.83%
2025-04-07
|
+33.72%
2024-09
|
-18.38%
2024-01
|
723 | 45.0% | 48.7% | |
| 富国中证A100交易型开放式指数证券投资基金 (561180)(561180) | 1.29 | 2025-09-26 | 2022-11-21 |
日K
分K
|
1.26
2025-09-02
|
0.82
2024-02-05
|
588.0M
2022-11-29
|
0.0M
2025-04-28
|
+10.00%
2024-09-13
|
-7.77%
2025-04-07
|
+23.73%
2024-09
|
-9.72%
2024-10
|
679 | 44.6% | 49.2% | |
| 万家沪深300交易型开放式指数证券投资基金 (159393)(159393) | 4.65 | 2025-09-26 | 2025-03-10 |
日K
分K
|
4.66
2025-08-25
|
0.99
2025-03-11
|
194.0M
2025-03-10
|
1.0M
2025-08-08
|
+293.29%
2025-03-24
|
-7.11%
2025-04-07
|
-
-
|
-
-
|
125 | 55.2% | 39.2% | |
| 华泰柏瑞中证500ETF (512510)(512510) | 2.09 | 2025-09-26 | 2015-06-12 |
日K
分K
|
2.29
2015-06-12
|
0.84
2018-10-19
|
139.2M
2015-06-12
|
0.1M
2017-01-11
|
+10.02%
2015-07-08
|
-10.03%
2015-07-07
|
+29.13%
2024-09
|
-22.03%
2015-06
|
2490 | 50.5% | 46.0% | |
| 广发上证科创板50成份交易型开放式指数证券投资基金 (588060)(588060) | 0.93 | 2025-09-26 | 2022-09-14 |
日K
分K
|
0.88
2025-08-28
|
0.40
2024-02-05
|
3,690.9M
2024-10-09
|
4.7M
2022-09-22
|
+20.17%
2024-09-13
|
-8.78%
2025-04-07
|
+30.54%
2024-09
|
-18.44%
2024-01
|
723 | 45.8% | 48.5% | |
| 华夏中证沪港深500交易型开放式指数证券投资基金 (517170)(517170) | 1.04 | 2025-09-26 | 2022-07-29 |
日K
分K
|
1.02
2025-09-02
|
0.62
2024-02-05
|
35.6M
2022-08-24
|
0.0M
2023-01-19
|
+9.97%
2024-09-12
|
-9.52%
2025-04-07
|
+23.56%
2024-09
|
-10.66%
2024-10
|
748 | 45.2% | 47.5% | |
| 华夏中证A500交易型开放式指数证券投资基金 (512050)(512050) | 1.15 | 2025-09-26 | 2024-11-15 |
日K
分K
|
1.14
2025-09-02
|
0.85
2025-04-07
|
5,541.6M
2025-08-29
|
2,404.4M
2025-06-16
|
+2.67%
2025-01-14
|
-9.04%
2025-04-07
|
+-1.04%
2024-12
|
-1.55%
2024-11
|
199 | 46.7% | 45.7% | |
| 华泰柏瑞中证沪港深品牌消费50交易型开放式指数证券投资基金 (517880)(517880) | 0.92 | 2025-09-26 | 2022-09-02 |
日K
分K
|
1.06
2024-10-08
|
0.64
2022-10-31
|
18.9M
2023-09-20
|
0.0M
2024-08-14
|
+8.45%
2024-09-12
|
-7.29%
2025-04-07
|
+26.16%
2024-09
|
-14.02%
2022-10
|
729 | 44.3% | 50.1% | |
| 招商中证电池主题交易型开放式指数证券投资基金 (561910)(561910) | 0.81 | 2025-09-26 | 2022-07-29 |
日K
分K
|
0.99
2022-08-24
|
0.35
2024-02-05
|
244.7M
2025-03-03
|
13.7M
2024-07-29
|
+9.93%
2024-03-08
|
-10.02%
2025-04-07
|
+28.31%
2024-09
|
-17.47%
2024-01
|
718 | 41.6% | 54.6% | |
| 博时中证500增强策略交易型开放式指数证券投资基金 (159678)(159678) | 1.38 | 2025-09-26 | 2023-02-27 |
日K
分K
|
1.37
2025-09-02
|
0.73
2024-02-05
|
100.2M
2023-02-27
|
0.3M
2024-09-04
|
+8.22%
2024-09-03
|
-9.44%
2025-04-07
|
+27.65%
2024-09
|
-10.22%
2024-01
|
616 | 45.1% | 46.8% | |
| 泰康中证A500交易型开放式指数证券投资基金 (560510)(560510) | 1.15 | 2025-09-26 | 2024-10-15 |
日K
分K
|
1.13
2025-09-02
|
0.86
2025-04-07
|
1,309.7M
2024-11-07
|
64.7M
2025-05-30
|
+3.61%
2024-10-17
|
-7.86%
2025-04-07
|
+2.48%
2024-10
|
-0.83%
2024-12
|
222 | 47.7% | 41.4% | |
| 汇添富中证光伏产业交易型开放式指数证券投资基金 (516290)(516290) | 0.57 | 2025-09-26 | 2022-09-30 |
日K
分K
|
1.02
2022-11-07
|
0.37
2025-04-09
|
181.6M
2024-10-25
|
2.2M
2024-08-28
|
+10.11%
2024-09-13
|
-10.00%
2025-04-07
|
+24.01%
2024-09
|
-13.70%
2024-06
|
711 | 41.9% | 52.3% | |
| 招商上证科创板50成份增强策略交易型开放式指数证券投资基金 (588450)(588450) | 1.83 | 2025-09-26 | 2024-05-22 |
日K
分K
|
1.74
2025-08-28
|
0.85
2024-09-18
|
92.0M
2024-10-09
|
0.6M
2024-08-21
|
+20.04%
2024-09-24
|
-9.81%
2025-04-07
|
+32.58%
2024-09
|
-10.70%
2024-10
|
318 | 43.4% | 51.6% | |
| 广发中证海外中国互联网30交易型开放式指数证券投资基金（QDII） (159605)(159605) | 1.25 | 2025-09-26 | 2021-12-02 |
日K
分K
|
1.22
2025-03-07
|
0.54
2022-10-31
|
5,527.9M
2024-10-08
|
50.7M
2021-12-27
|
+10.07%
2022-03-15
|
-10.05%
2022-03-14
|
+36.73%
2024-09
|
-18.16%
2022-10
|
914 | 45.6% | 51.3% | |
| 富国沪深300交易型开放式指数证券投资基金 (159300)(159300) | 4.77 | 2025-09-26 | 2024-06-05 |
日K
分K
|
4.75
2025-09-02
|
3.21
2024-09-18
|
190.7M
2024-10-08
|
1.9M
2024-06-17
|
+9.26%
2024-09-24
|
-10.00%
2024-09-26
|
+28.34%
2024-09
|
-12.18%
2024-10
|
308 | 50.3% | 45.5% | |
| 中金中证A500交易型开放式指数证券投资基金 (512080)(512080) | 1.24 | 2025-09-26 | 2025-01-21 |
日K
分K
|
1.24
2025-09-03
|
0.91
2025-04-07
|
265.4M
2025-08-22
|
31.0M
2025-04-29
|
+2.90%
2025-09-05
|
-7.20%
2025-04-07
|
-
-
|
-
-
|
153 | 49.0% | 38.6% | |
| 南方中证500ETF (510500)(510500) | 7.34 | 2025-09-26 | 2015-03-06 |
日K
分K
|
11.99
2015-06-12
|
4.22
2018-10-19
|
3,513.0M
2024-02-05
|
3.4M
2016-01-07
|
+10.00%
2015-07-07
|
-10.59%
2020-07-31
|
+29.91%
2024-09
|
-21.54%
2016-01
|
2555 | 50.7% | 47.2% | |
| 汇添富沪深300ETF (515310)(515310) | 1.35 | 2025-09-26 | 2022-07-29 |
日K
分K
|
1.35
2025-09-02
|
0.88
2024-02-02
|
178.5M
2024-02-08
|
0.0M
2022-08-05
|
+10.08%
2024-09-11
|
-7.24%
2024-09-13
|
+26.16%
2024-09
|
-10.70%
2024-10
|
755 | 44.0% | 49.8% | |
| 博时全球中国教育QDII-ETF (513360)(513360) | 0.56 | 2025-09-26 | 2021-06-17 |
日K
分K
|
0.96
2021-06-17
|
0.28
2022-04-27
|
5,860.3M
2025-02-12
|
2.9M
2021-07-01
|
+11.07%
2025-02-05
|
-10.05%
2021-07-26
|
+28.47%
2024-09
|
-42.58%
2021-07
|
1001 | 45.8% | 50.5% | |
| 华泰柏瑞中证A500交易型开放式指数证券投资基金 (563360)(563360) | 1.23 | 2025-09-26 | 2024-10-15 |
日K
分K
|
1.21
2025-09-02
|
0.90
2025-04-07
|
5,024.0M
2025-01-02
|
277.5M
2025-06-06
|
+3.51%
2024-10-17
|
-9.23%
2025-04-07
|
+2.12%
2024-10
|
-0.88%
2024-12
|
222 | 49.1% | 45.9% | |
| 工银瑞信国证港股通科技交易型开放式指数证券投资基金 (159636)(159636) | 1.56 | 2025-09-26 | 2022-07-20 |
日K
分K
|
1.47
2025-03-07
|
0.54
2024-02-02
|
2,218.8M
2025-04-09
|
0.9M
2022-12-27
|
+8.24%
2024-09-24
|
-10.00%
2025-04-07
|
+31.47%
2024-09
|
-22.09%
2024-01
|
762 | 47.8% | 50.3% | |
| 易方达中证稀土产业交易型开放式指数证券投资基金 (159715)(159715) | 1.11 | 2025-09-26 | 2021-09-10 |
日K
分K
|
1.20
2025-08-29
|
0.45
2024-02-05
|
169.7M
2025-08-26
|
4.5M
2025-03-20
|
+10.05%
2024-09-18
|
-8.77%
2025-04-07
|
+21.41%
2024-09
|
-17.62%
2021-09
|
966 | 45.8% | 50.1% | |
| 大成中证A50交易型开放式指数证券投资基金 (159595)(159595) | 1.33 | 2025-09-26 | 2024-03-18 |
日K
分K
|
1.33
2024-10-08
|
0.93
2024-09-19
|
1,295.9M
2024-03-18
|
91.4M
2025-08-06
|
+9.23%
2024-09-12
|
-8.88%
2024-09-18
|
+26.39%
2024-09
|
-10.38%
2024-10
|
360 | 46.1% | 47.5% | |
| 博时中证A500交易型开放式指数证券投资基金 (159357)(159357) | 1.21 | 2025-09-26 | 2024-11-28 |
日K
分K
|
1.20
2025-09-02
|
0.89
2025-04-07
|
1,360.1M
2024-11-29
|
11.6M
2025-06-20
|
+2.94%
2025-01-14
|
-8.76%
2025-04-07
|
+0.90%
2024-11
|
-0.30%
2024-12
|
190 | 46.3% | 40.5% | |
| 申万菱信中证内地新能源主题交易型开放式指数证券投资基金 (159752)(159752) | 0.66 | 2025-09-26 | 2021-07-28 |
日K
分K
|
1.22
2021-10-26
|
0.38
2024-09-20
|
161.7M
2024-11-01
|
2.0M
2022-03-03
|
+10.11%
2024-09-10
|
-10.04%
2025-04-07
|
+26.52%
2024-09
|
-14.81%
2022-04
|
998 | 42.8% | 52.2% | |
| 华安沪深300ETF (515390)(515390) | 1.32 | 2025-09-26 | 2022-07-29 |
日K
分K
|
1.32
2024-10-08
|
0.86
2024-02-02
|
245.3M
2024-10-08
|
4.8M
2025-04-02
|
+9.09%
2024-09-11
|
-9.96%
2024-09-13
|
+30.15%
2024-09
|
-12.96%
2024-10
|
755 | 44.9% | 48.6% | |
| 南方中证A500交易型开放式指数证券投资基金 (159352)(159352) | 1.21 | 2025-09-26 | 2024-10-15 |
日K
分K
|
1.19
2025-09-02
|
0.89
2025-04-07
|
4,439.1M
2025-08-18
|
585.3M
2024-10-16
|
+3.75%
2024-10-17
|
-9.47%
2025-04-07
|
+2.97%
2024-10
|
-0.89%
2024-12
|
222 | 49.1% | 45.5% | |
| 华夏沪深300ETF (510330)(510330) | 4.72 | 2025-09-26 | 2015-02-06 |
日K
分K
|
5.93
2021-02-18
|
2.76
2016-02-03
|
3,574.9M
2025-04-08
|
0.0M
2017-03-28
|
+10.00%
2015-07-08
|
-10.01%
2015-07-07
|
+26.84%
2024-09
|
-16.35%
2016-01
|
2572 | 49.0% | 47.9% | |
| 富国中证A500交易型开放式指数证券投资基金 (563220)(563220) | 1.20 | 2025-09-26 | 2024-10-15 |
日K
分K
|
1.19
2025-09-02
|
0.88
2025-04-07
|
1,888.8M
2024-11-15
|
308.5M
2024-10-17
|
+3.59%
2024-10-17
|
-8.56%
2025-04-07
|
+2.80%
2024-10
|
-0.80%
2024-12
|
222 | 48.2% | 42.8% | |
| 天弘国证生物医药交易型开放式指数证券投资基金 (159859)(159859) | 0.44 | 2025-09-26 | 2021-07-07 |
日K
分K
|
1.11
2021-07-21
|
0.30
2024-09-18
|
708.9M
2024-10-08
|
16.3M
2021-10-28
|
+10.11%
2024-09-10
|
-8.70%
2025-04-07
|
+29.58%
2024-09
|
-21.55%
2024-01
|
1013 | 41.7% | 52.5% | |
| 汇添富恒生生物科技交易型开放式指数证券投资基金（QDII） (513280)(513280) | 1.31 | 2025-09-26 | 2022-07-29 |
日K
分K
|
1.39
2025-09-05
|
0.54
2024-04-19
|
268.8M
2024-09-30
|
1.0M
2022-12-26
|
+9.72%
2024-09-18
|
-9.95%
2025-04-07
|
+31.37%
2024-09
|
-22.06%
2024-01
|
755 | 47.9% | 49.1% | |
| 易方达中证500ETF (510580)(510580) | 3.70 | 2025-09-26 | 2022-08-05 |
日K
分K
|
3.62
2025-09-01
|
2.11
2024-02-05
|
58.1M
2024-11-07
|
1.7M
2023-07-07
|
+10.03%
2024-09-10
|
-9.78%
2025-04-07
|
+28.05%
2024-09
|
-13.22%
2024-01
|
750 | 46.1% | 47.7% | |
| 华夏科创50场内联接基金 (588000)(588000) | 1.52 | 2025-09-26 | 2020-11-16 |
日K
分K
|
1.70
2021-08-06
|
0.67
2024-02-05
|
25,452.9M
2024-10-09
|
182.3M
2021-12-16
|
+20.00%
2024-09-24
|
-9.18%
2025-04-07
|
+34.94%
2024-09
|
-18.62%
2024-01
|
1174 | 46.4% | 50.5% | |
| 南方沪深300交易型开放式指数证券投资基金 (159925)(159925) | 4.68 | 2025-09-26 | 2015-01-05 |
日K
分K
|
5.66
2021-02-18
|
2.20
2016-02-29
|
167.3M
2024-10-18
|
0.0M
2018-12-05
|
+10.02%
2015-07-08
|
-10.01%
2015-08-20
|
+28.09%
2024-09
|
-16.19%
2016-01
|
2595 | 49.4% | 47.2% | |
| 华泰柏瑞MSCI中国A股国际通ETF (512520)(512520) | 1.41 | 2025-09-26 | 2018-05-18 |
日K
分K
|
1.95
2021-02-18
|
0.80
2019-01-04
|
376.3M
2018-05-18
|
0.0M
2025-04-25
|
+9.97%
2024-09-13
|
-21.38%
2022-03-21
|
+22.28%
2024-09
|
-28.19%
2022-03
|
1776 | 49.3% | 46.2% | |
| 平安中证光伏产业ETF (516180)(516180) | 0.76 | 2025-09-26 | 2022-07-29 |
日K
分K
|
1.54
2022-08-18
|
0.50
2025-04-09
|
30.4M
2024-10-25
|
1.3M
2025-06-04
|
+10.00%
2024-09-18
|
-9.93%
2025-04-07
|
+24.03%
2024-09
|
-13.61%
2024-06
|
755 | 43.7% | 52.8% | |
| 华安中证新能源汽车ETF (516660)(516660) | 1.09 | 2025-09-26 | 2022-07-29 |
日K
分K
|
1.44
2022-08-01
|
0.55
2024-08-23
|
83.5M
2022-11-30
|
0.3M
2025-08-05
|
+10.00%
2024-09-12
|
-10.00%
2025-04-07
|
+31.67%
2024-09
|
-15.56%
2024-01
|
755 | 42.8% | 52.5% | |
| 天弘沪深300ETF (515330)(515330) | 1.30 | 2025-09-26 | 2022-07-29 |
日K
分K
|
1.26
2024-10-08
|
0.85
2024-02-02
|
501.6M
2024-09-24
|
0.6M
2023-07-18
|
+10.01%
2024-09-12
|
-10.02%
2024-09-18
|
+25.19%
2024-09
|
-13.44%
2024-10
|
730 | 43.3% | 51.0% | |
| 西藏东财中证芯片产业交易型开放式指数证券投资基金 (159599)(159599) | 2.16 | 2025-09-26 | 2024-05-08 |
日K
分K
|
2.00
2025-09-01
|
0.88
2024-09-24
|
108.6M
2024-05-09
|
1.3M
2024-09-11
|
+10.04%
2024-09-24
|
-10.01%
2025-04-07
|
+21.24%
2024-09
|
-9.14%
2024-08
|
328 | 47.6% | 48.5% | |
| 博时中证医药50交易型开放式指数证券投资基金 (159838)(159838) | 0.65 | 2025-09-26 | 2021-07-30 |
日K
分K
|
1.08
2021-08-03
|
0.46
2024-09-20
|
78.2M
2021-07-30
|
0.8M
2022-05-09
|
+10.02%
2024-09-10
|
-8.28%
2024-09-12
|
+25.90%
2024-09
|
-16.24%
2024-01
|
996 | 43.0% | 51.2% | |
| 华泰柏瑞中证2000交易型开放式指数证券投资基金 (563300)(563300) | 1.29 | 2025-09-26 | 2023-09-14 |
日K
分K
|
1.34
2025-08-26
|
0.66
2024-02-06
|
7,431.2M
2024-02-08
|
38.5M
2023-10-13
|
+9.97%
2024-02-08
|
-10.63%
2024-09-27
|
+27.19%
2024-09
|
-18.97%
2024-01
|
479 | 51.8% | 45.3% | |
| 华宝中证A50交易型开放式指数证券投资基金 (159596)(159596) | 1.28 | 2025-09-26 | 2024-03-18 |
日K
分K
|
1.30
2024-10-08
|
0.91
2024-09-19
|
431.6M
2024-03-18
|
36.2M
2025-08-21
|
+9.93%
2024-09-10
|
-7.99%
2024-09-12
|
+26.20%
2024-09
|
-11.30%
2024-10
|
360 | 46.4% | 46.7% | |
| 华安沪深300增强策略交易型开放式指数证券投资基金 (561000)(561000) | 1.28 | 2025-09-26 | 2023-01-11 |
日K
分K
|
1.29
2025-08-25
|
0.84
2024-02-02
|
538.0M
2023-01-11
|
0.4M
2025-04-29
|
+10.04%
2024-09-06
|
-7.56%
2025-04-07
|
+23.21%
2024-09
|
-14.16%
2024-10
|
644 | 45.5% | 47.5% | |
| 博时国证2000交易型开放式指数证券投资基金 (159505)(159505) | 1.39 | 2025-09-26 | 2023-12-04 |
日K
分K
|
1.45
2025-08-19
|
0.67
2024-02-06
|
120.3M
2023-12-04
|
0.0M
2024-09-12
|
+9.98%
2024-09-24
|
-10.03%
2024-09-25
|
+25.10%
2024-09
|
-17.27%
2024-01
|
427 | 50.6% | 45.9% | |