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 | ||||||
| 国泰中证500交易型开放式指数证券投资基金 (561350)(561350) | 1.14 | 2025-09-26 | 2022-09-05 |
日K
分K
|
1.01
2025-07-30
|
0.65
2024-02-05
|
165.8M
2023-04-25
|
8.7M
2025-07-29
|
+10.22%
2024-09-18
|
-7.54%
2025-04-07
|
+28.22%
2024-09
|
-13.05%
2024-01
|
704 | 45.6% | 48.2% | |
| 深证50ETF易方达 (159150)(159150) | 1.52 | 2025-09-26 | 2023-12-11 |
日K
分K
|
1.52
2025-08-25
|
0.87
2024-02-02
|
1,010.5M
2023-12-11
|
3.8M
2025-07-07
|
+10.00%
2024-09-13
|
-9.87%
2025-04-07
|
+29.62%
2024-09
|
-11.32%
2024-10
|
423 | 45.6% | 49.6% | |
| 国泰中证港股通科技交易型开放式指数证券投资基金 (513020)(513020) | 1.33 | 2025-09-26 | 2022-09-05 |
日K
分K
|
1.30
2025-08-25
|
0.53
2024-02-05
|
578.3M
2025-02-21
|
5.5M
2023-12-25
|
+9.71%
2024-09-18
|
-9.95%
2025-04-07
|
+34.09%
2024-09
|
-20.93%
2024-01
|
729 | 48.0% | 48.3% | |
| 富国中证医药50ETF (515950)(515950) | 1.04 | 2025-09-26 | 2022-07-29 |
日K
分K
|
1.38
2023-01-20
|
0.71
2024-09-24
|
125.0M
2022-11-01
|
8.4M
2023-09-20
|
+9.99%
2024-09-19
|
-11.97%
2023-11-10
|
+23.51%
2024-09
|
-16.39%
2024-01
|
755 | 44.1% | 51.5% | |
| 平安中证新能源汽车产业ETF (515700)(515700) | 2.36 | 2025-09-26 | 2020-02-10 |
日K
分K
|
3.48
2021-11-30
|
0.86
2020-03-23
|
1,614.0M
2020-02-26
|
6.8M
2025-07-16
|
+10.02%
2024-09-27
|
-10.02%
2025-04-07
|
+32.36%
2024-09
|
-18.66%
2020-03
|
1362 | 47.7% | 51.0% | |
| 华夏MSCI中国A50互联互通交易型开放式指数证券投资基金 (159601)(159601) | 1.03 | 2025-09-26 | 2021-11-08 |
日K
分K
|
1.05
2021-12-13
|
0.62
2024-02-02
|
3,645.4M
2021-11-11
|
13.3M
2025-06-06
|
+7.71%
2024-09-11
|
-7.98%
2024-09-13
|
+23.42%
2024-09
|
-10.79%
2024-10
|
932 | 44.2% | 49.1% | |
| 华夏中证汽车零部件主题交易型开放式指数证券投资基金 (562700)(562700) | 1.49 | 2025-09-26 | 2024-05-14 |
日K
分K
|
1.40
2025-09-01
|
0.79
2024-08-28
|
103.5M
2024-05-14
|
0.0M
2024-08-28
|
+10.11%
2024-09-24
|
-9.99%
2025-04-07
|
+27.87%
2024-09
|
-8.10%
2024-10
|
324 | 50.0% | 45.7% | |
| 汇添富上证科创板50成份交易型开放式指数证券投资基金 (588870)(588870) | 1.48 | 2025-09-26 | 2025-01-27 |
日K
分K
|
1.42
2025-08-28
|
0.89
2025-04-07
|
209.7M
2025-08-25
|
5.2M
2025-04-28
|
+11.65%
2025-08-22
|
-8.51%
2025-04-07
|
-
-
|
-
-
|
149 | 49.7% | 47.7% | |
| 华安恒生互联网科技业交易型开放式指数证券投资基金（QDII） (159688)(159688) | 1.20 | 2025-09-26 | 2023-02-15 |
日K
分K
|
1.18
2025-03-07
|
0.60
2024-01-22
|
1,103.4M
2025-02-13
|
11.9M
2023-04-10
|
+9.95%
2024-09-20
|
-9.95%
2025-04-07
|
+39.66%
2024-09
|
-15.88%
2024-01
|
624 | 45.4% | 51.9% | |
| 建信中证创新药产业ETF (159835)(159835) | 0.74 | 2025-09-26 | 2021-03-29 |
日K
分K
|
1.25
2021-05-17
|
0.46
2024-02-05
|
135.4M
2021-03-29
|
0.2M
2022-12-26
|
+10.09%
2024-09-13
|
-9.11%
2025-04-07
|
+23.42%
2024-09
|
-20.85%
2024-01
|
1080 | 45.3% | 50.5% | |
| 申万菱信上证G60战略新兴产业成份交易型开放式指数证券投资基金 (510770)(510770) | 0.74 | 2025-09-26 | 2022-07-29 |
日K
分K
|
0.96
2022-08-19
|
0.39
2024-02-05
|
31.1M
2023-07-12
|
0.0M
2022-09-14
|
+10.06%
2024-09-11
|
-10.07%
2025-04-07
|
+23.26%
2024-09
|
-21.22%
2024-01
|
754 | 43.9% | 48.3% | |
| 华安中证沪港深科技100交易型开放式指数证券投资基金 (517360)(517360) | 1.20 | 2025-09-26 | 2022-09-05 |
日K
分K
|
1.12
2025-03-19
|
0.59
2024-02-05
|
15.8M
2025-02-12
|
0.0M
2024-08-26
|
+9.71%
2024-09-11
|
-9.98%
2025-04-07
|
+24.11%
2024-09
|
-13.16%
2024-01
|
699 | 47.6% | 46.9% | |
| 工银瑞信中证A50交易型开放式指数证券投资基金 (561230)(561230) | 1.29 | 2025-09-26 | 2024-03-18 |
日K
分K
|
1.27
2025-09-02
|
0.92
2024-09-19
|
841.4M
2024-03-18
|
3.5M
2025-08-06
|
+10.00%
2024-09-23
|
-9.05%
2024-09-25
|
+22.35%
2024-09
|
-10.41%
2024-10
|
360 | 45.3% | 50.0% | |
| 嘉实中证500ETF (159922)(159922) | 2.93 | 2025-09-26 | 2015-01-22 |
日K
分K
|
11.31
2015-06-15
|
1.78
2024-02-05
|
1,923.8M
2024-02-19
|
0.0M
2016-12-29
|
+10.00%
2015-07-09
|
-59.95%
2022-11-07
|
+29.85%
2024-09
|
-58.76%
2022-11
|
2546 | 50.8% | 46.9% | |
| 易方达中证装备产业交易型开放式指数证券投资基金 (562910)(562910) | 0.82 | 2025-09-26 | 2022-09-14 |
日K
分K
|
0.89
2022-09-14
|
0.49
2024-02-05
|
47.2M
2024-02-26
|
0.9M
2024-08-13
|
+9.97%
2024-09-20
|
-10.02%
2025-04-07
|
+23.48%
2024-09
|
-11.19%
2024-01
|
723 | 42.9% | 51.7% | |
| 国泰中证沪港深创新药产业交易型开放式指数证券投资基金 (517110)(517110) | 0.82 | 2025-09-26 | 2022-07-29 |
日K
分K
|
0.90
2025-09-02
|
0.42
2024-07-05
|
117.2M
2025-09-02
|
0.3M
2024-09-06
|
+10.18%
2024-09-18
|
-9.97%
2025-04-07
|
+25.28%
2024-09
|
-20.91%
2024-01
|
755 | 45.2% | 50.2% | |
| 银华中证内地低碳经济主题交易型开放式指数证券投资基金 (562300)(562300) | 0.73 | 2025-09-26 | 2022-09-13 |
日K
分K
|
0.92
2022-09-13
|
0.47
2024-02-05
|
14.0M
2023-11-27
|
0.0M
2025-06-13
|
+10.09%
2024-09-10
|
-8.33%
2024-09-12
|
+18.81%
2024-09
|
-10.33%
2022-09
|
724 | 42.3% | 49.2% | |
| 富国中证全指家用电器交易型开放式指数证券投资基金 (561120)(561120) | 1.36 | 2025-09-26 | 2022-09-05 |
日K
分K
|
1.32
2024-10-08
|
0.78
2022-10-31
|
71.3M
2023-08-28
|
5.5M
2025-04-30
|
+10.00%
2024-09-12
|
-10.03%
2024-09-18
|
+29.20%
2024-09
|
-9.47%
2022-10
|
704 | 48.2% | 48.0% | |
| 华泰柏瑞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 (516790)(516790) | 0.63 | 2025-09-26 | 2022-09-05 |
日K
分K
|
0.84
2023-01-20
|
0.47
2024-09-23
|
51.9M
2024-12-06
|
0.8M
2025-04-25
|
+10.07%
2024-09-18
|
-10.05%
2025-04-07
|
+25.67%
2024-09
|
-15.54%
2024-01
|
729 | 44.0% | 51.6% | |
| 西藏东财中证500交易型开放式指数证券投资基金 (159337)(159337) | 1.62 | 2025-09-26 | 2024-09-20 |
日K
分K
|
1.58
2025-09-02
|
0.99
2024-09-20
|
136.4M
2024-09-30
|
1.4M
2025-01-22
|
+10.01%
2024-09-26
|
-10.00%
2024-09-30
|
+30.22%
2024-09
|
-8.23%
2024-10
|
234 | 53.8% | 41.0% | |
| 易方达中证汽车零部件主题交易型开放式指数证券投资基金 (159565)(159565) | 1.62 | 2025-09-26 | 2024-02-26 |
日K
分K
|
1.40
2025-02-26
|
0.85
2024-08-23
|
108.8M
2024-02-26
|
0.2M
2024-12-30
|
+9.98%
2024-09-23
|
-9.98%
2025-04-07
|
+27.15%
2024-09
|
-8.18%
2024-10
|
350 | 48.0% | 49.4% | |
| 易方达MSCI中国A股国际通ETF (512090)(512090) | 1.88 | 2025-09-26 | 2018-06-01 |
日K
分K
|
1.95
2021-02-18
|
0.81
2019-01-04
|
323.8M
2018-06-01
|
0.2M
2025-04-25
|
+9.15%
2024-09-20
|
-8.44%
2020-01-23
|
+22.62%
2024-09
|
-9.46%
2020-03
|
1766 | 48.5% | 48.0% | |
| 南方深证成份ETF (159903)(159903) | 1.61 | 2025-09-26 | 2015-01-22 |
日K
分K
|
1.88
2015-06-15
|
0.77
2019-01-04
|
252.4M
2015-06-01
|
0.0M
2022-08-15
|
+10.02%
2015-07-03
|
-10.03%
2015-07-01
|
+28.50%
2024-09
|
-19.48%
2016-01
|
2584 | 48.5% | 47.9% | |
| 国寿安保沪深300ETF (510380)(510380) | 1.34 | 2025-09-26 | 2018-02-07 |
日K
分K
|
1.53
2021-02-18
|
0.75
2018-12-25
|
101.7M
2019-05-16
|
0.0M
2018-04-25
|
+10.06%
2018-07-05
|
-10.00%
2020-01-23
|
+24.79%
2024-09
|
-13.41%
2024-10
|
1723 | 45.8% | 47.9% | |
| 工银瑞信大和日经225ETF（QDII） (159866)(159866) | 1.25 | 2025-09-26 | 2021-04-08 |
日K
分K
|
1.23
2025-01-23
|
0.73
2022-06-20
|
6,144.2M
2025-01-17
|
0.0M
2022-08-09
|
+7.66%
2024-01-22
|
-10.00%
2025-04-07
|
+9.75%
2024-01
|
-9.24%
2024-04
|
1048 | 47.6% | 46.7% | |
| 民生加银中证企业核心竞争力50交易型开放式指数证券投资基金 (560650)(560650) | 1.06 | 2025-09-26 | 2022-07-29 |
日K
分K
|
1.09
2023-03-08
|
0.65
2024-02-05
|
12.8M
2022-09-01
|
0.0M
2024-07-08
|
+10.00%
2024-09-13
|
-9.31%
2024-09-18
|
+21.92%
2024-09
|
-13.64%
2024-10
|
753 | 43.0% | 51.1% | |
| 易方达中证A50交易型开放式指数证券投资基金 (563080)(563080) | 1.33 | 2025-09-26 | 2024-03-18 |
日K
分K
|
1.32
2024-10-08
|
0.93
2024-09-19
|
554.6M
2024-03-18
|
25.0M
2025-09-03
|
+10.04%
2024-09-18
|
-9.53%
2024-09-20
|
+25.26%
2024-09
|
-11.63%
2024-10
|
360 | 45.8% | 47.2% | |
| 易方达中证500质量成长交易型开放式指数证券投资基金 (159606)(159606) | 1.14 | 2025-09-26 | 2021-12-29 |
日K
分K
|
1.11
2025-09-02
|
0.65
2024-02-05
|
57.2M
2021-12-29
|
1.3M
2023-09-26
|
+9.43%
2024-09-19
|
-9.90%
2025-04-07
|
+25.44%
2024-09
|
-9.32%
2022-04
|
895 | 49.6% | 45.7% | |
| 易方达中证2000交易型开放式指数证券投资基金 (159532)(159532) | 1.49 | 2025-09-26 | 2023-09-21 |
日K
分K
|
1.54
2025-08-25
|
0.66
2024-02-06
|
230.7M
2023-09-21
|
1.1M
2024-09-05
|
+9.96%
2024-02-07
|
-10.01%
2025-04-07
|
+26.66%
2024-09
|
-20.73%
2024-01
|
479 | 53.2% | 43.0% | |
| 国泰中证全指集成电路交易型开放式指数证券投资基金 (159546)(159546) | 1.93 | 2025-09-26 | 2023-10-20 |
日K
分K
|
1.85
2025-09-01
|
0.67
2024-02-05
|
174.5M
2023-10-20
|
0.3M
2023-12-26
|
+10.06%
2024-09-23
|
-9.98%
2025-04-07
|
+21.74%
2024-09
|
-22.46%
2024-01
|
459 | 47.5% | 50.3% | |
| 平安国证2000交易型开放式指数证券投资基金 (159521)(159521) | 1.22 | 2025-09-26 | 2023-09-07 |
日K
分K
|
1.32
2025-09-08
|
0.70
2024-02-06
|
728.5M
2023-09-07
|
0.6M
2025-04-29
|
+9.99%
2024-09-23
|
-9.93%
2025-04-07
|
+24.83%
2024-09
|
-17.23%
2024-01
|
489 | 49.3% | 46.0% | |
| 鹏华中证A500交易型开放式指数证券投资基金 (512020)(512020) | 1.22 | 2025-09-26 | 2024-12-02 |
日K
分K
|
1.21
2025-09-02
|
0.90
2025-04-07
|
1,493.7M
2024-12-02
|
42.5M
2025-06-09
|
+2.72%
2025-01-14
|
-7.72%
2025-04-07
|
+-0.88%
2024-12
|
-0.88%
2024-12
|
188 | 47.9% | 44.7% | |
| 华夏创业板综合交易型开放式指数证券投资基金 (159563)(159563) | 1.74 | 2025-09-26 | 2024-02-23 |
日K
分K
|
1.70
2025-09-01
|
0.89
2024-09-10
|
238.1M
2024-02-23
|
0.0M
2024-06-18
|
+20.02%
2024-09-18
|
-14.99%
2024-09-20
|
+39.85%
2024-09
|
-17.83%
2024-10
|
375 | 51.2% | 45.1% | |
| 南方深证主板50交易型开放式指数证券投资基金 (159578)(159578) | 1.20 | 2025-09-26 | 2024-06-07 |
日K
分K
|
1.31
2025-08-26
|
0.84
2024-08-12
|
109.4M
2024-06-07
|
0.0M
2025-04-17
|
+7.27%
2024-09-25
|
-8.07%
2025-04-07
|
+21.98%
2024-09
|
-8.66%
2024-10
|
305 | 49.8% | 44.6% | |
| 平安中证汽车零部件主题交易型开放式指数证券投资基金 (159306)(159306) | 1.45 | 2025-09-26 | 2024-05-14 |
日K
分K
|
1.40
2025-08-29
|
0.79
2024-08-28
|
79.8M
2024-05-14
|
0.1M
2024-12-19
|
+9.64%
2024-09-23
|
-9.97%
2025-04-07
|
+27.87%
2024-09
|
-7.49%
2024-10
|
323 | 50.5% | 45.8% | |
| 国泰中证光伏产业交易型开放式指数证券投资基金 (159864)(159864) | 0.60 | 2025-09-26 | 2021-08-10 |
日K
分K
|
1.16
2021-08-30
|
0.39
2025-04-09
|
181.5M
2021-08-10
|
7.1M
2025-06-16
|
+10.04%
2024-09-03
|
-10.07%
2025-04-07
|
+25.42%
2024-09
|
-13.94%
2024-06
|
964 | 43.9% | 51.2% | |
| 银华中证500质量成长交易型开放式指数证券投资基金 (562340)(562340) | 1.27 | 2025-09-26 | 2024-05-08 |
日K
分K
|
1.15
2024-10-08
|
0.81
2024-09-20
|
164.1M
2024-05-08
|
0.0M
2025-05-30
|
+10.00%
2024-09-26
|
-8.80%
2025-04-07
|
+21.94%
2024-09
|
-7.98%
2024-10
|
302 | 50.0% | 45.0% | |
| 华安中证沪深港黄金产业股票交易型开放式指数证券投资基金 (159321)(159321) | 1.44 | 2025-09-26 | 2024-05-27 |
日K
分K
|
1.20
2025-06-13
|
0.80
2024-09-09
|
131.6M
2024-05-27
|
1.0M
2024-09-12
|
+8.94%
2025-04-21
|
-9.21%
2025-04-07
|
+17.36%
2024-09
|
-7.92%
2024-08
|
290 | 49.0% | 47.9% | |
| 华夏中证智选500成长创新策略交易型开放式指数证券投资基金 (159620)(159620) | 1.19 | 2025-09-26 | 2022-08-05 |
日K
分K
|
1.21
2025-09-01
|
0.68
2024-02-05
|
159.9M
2022-08-05
|
0.0M
2025-04-17
|
+10.01%
2024-09-20
|
-10.01%
2025-04-07
|
+25.58%
2024-09
|
-11.14%
2024-01
|
749 | 46.1% | 48.7% | |
| 大成深证成份ETF (159943)(159943) | 1.44 | 2025-09-26 | 2015-07-08 |
日K
分K
|
14.10
2015-07-24
|
0.81
2024-02-05
|
51.8M
2024-10-08
|
0.0M
2019-01-11
|
+10.00%
2015-07-08
|
-91.48%
2019-09-19
|
+29.34%
2024-09
|
-91.55%
2019-09
|
2435 | 48.7% | 48.7% | |
| 汇添富中证2000交易型开放式指数证券投资基金 (159536)(159536) | 1.35 | 2025-09-26 | 2023-09-21 |
日K
分K
|
1.41
2025-08-26
|
0.65
2024-02-06
|
382.1M
2023-09-21
|
2.1M
2025-07-07
|
+9.99%
2024-02-08
|
-10.03%
2025-04-07
|
+24.27%
2024-09
|
-20.74%
2024-01
|
479 | 54.3% | 42.4% | |
| 国泰上证科创板综合交易型开放式指数证券投资基金 (589630)(589630) | 1.35 | 2025-09-26 | 2025-03-13 |
日K
分K
|
1.31
2025-09-02
|
0.80
2025-04-07
|
174.1M
2025-07-17
|
34.5M
2025-07-03
|
+5.23%
2025-08-22
|
-13.48%
2025-04-07
|
-
-
|
-
-
|
122 | 52.5% | 39.3% | |
| 富国中证2000交易型开放式指数证券投资基金 (563200)(563200) | 1.43 | 2025-09-26 | 2023-10-18 |
日K
分K
|
1.48
2025-08-27
|
0.66
2024-02-06
|
214.8M
2023-10-18
|
0.2M
2024-08-29
|
+9.65%
2024-02-08
|
-10.01%
2025-04-07
|
+24.20%
2024-09
|
-19.92%
2024-01
|
461 | 52.1% | 45.1% | |
| 汇添富中证1000交易型开放式指数证券投资基金 (560110)(560110) | 1.09 | 2025-09-26 | 2022-08-08 |
日K
分K
|
1.11
2025-08-27
|
0.60
2024-02-06
|
1,572.2M
2022-08-08
|
10.9M
2025-06-16
|
+9.95%
2024-09-18
|
-10.01%
2025-04-07
|
+26.51%
2024-09
|
-17.38%
2024-01
|
749 | 48.6% | 47.0% | |
| 天弘中证芯片产业交易型开放式指数证券投资基金 (159310)(159310) | 2.17 | 2025-09-26 | 2024-04-30 |
日K
分K
|
2.00
2025-08-28
|
0.88
2024-09-24
|
105.8M
2024-04-30
|
0.1M
2024-09-11
|
+10.04%
2024-09-26
|
-8.75%
2025-04-07
|
+23.82%
2024-09
|
-9.24%
2024-08
|
331 | 48.3% | 48.3% | |
| 建信上证科创板综合交易型开放式指数证券投资基金 (589880)(589880) | 1.33 | 2025-09-26 | 2025-03-13 |
日K
分K
|
1.31
2025-09-01
|
0.81
2025-04-07
|
92.8M
2025-05-19
|
6.1M
2025-09-03
|
+5.23%
2025-08-22
|
-11.37%
2025-04-07
|
-
-
|
-
-
|
122 | 51.6% | 42.6% | |
| 南方中证科创创业50交易型开放式指数证券投资基金 (159780)(159780) | 0.92 | 2025-09-26 | 2021-07-05 |
日K
分K
|
1.01
2021-07-22
|
0.39
2024-02-05
|
1,959.0M
2024-10-08
|
29.8M
2025-06-03
|
+20.04%
2024-09-18
|
-12.03%
2024-09-20
|
+38.89%
2024-09
|
-17.68%
2024-10
|
1015 | 43.8% | 51.0% | |
| 银华中证国新央企科技引领交易型开放式指数证券投资基金 (562380)(562380) | 1.08 | 2025-09-26 | 2023-07-06 |
日K
分K
|
1.13
2025-09-01
|
0.64
2024-02-05
|
720.2M
2023-07-06
|
0.4M
2025-04-22
|
+9.96%
2024-09-23
|
-7.89%
2025-04-07
|
+22.38%
2024-09
|
-18.32%
2024-01
|
529 | 44.8% | 51.2% | |
| 易方达中证芯片产业交易型开放式指数证券投资基金 (516350)(516350) | 1.25 | 2025-09-26 | 2022-09-05 |
日K
分K
|
1.16
2025-08-28
|
0.45
2024-02-05
|
343.7M
2024-10-21
|
5.4M
2023-02-23
|
+10.07%
2024-10-08
|
-9.33%
2025-04-07
|
+20.70%
2024-09
|
-21.92%
2024-01
|
729 | 45.8% | 49.0% | |
| 华夏上证科创板100交易型开放式指数证券投资基金 (588800)(588800) | 1.33 | 2025-09-26 | 2023-11-16 |
日K
分K
|
1.31
2025-09-01
|
0.61
2024-09-24
|
2,123.1M
2024-10-08
|
54.3M
2025-06-12
|
+20.39%
2024-09-23
|
-13.09%
2025-04-07
|
+35.75%
2024-09
|
-24.43%
2024-01
|
440 | 48.9% | 46.4% | |