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 | ||||||
| 汇添富中证港股通高股息投资交易型开放式指数证券投资基金 (513820)(513820) | 1.24 | 2025-09-26 | 2024-05-16 |
日K
分K
|
1.32
2025-08-14
|
0.90
2024-09-11
|
306.2M
2024-05-16
|
3.6M
2024-09-10
|
+4.17%
2024-10-09
|
-9.96%
2025-04-07
|
+11.60%
2024-09
|
-7.52%
2024-07
|
322 | 54.7% | 41.9% | |
| 博时中证半导体产业交易型开放式指数证券投资基金 (159582)(159582) | 2.25 | 2025-09-26 | 2024-04-16 |
日K
分K
|
1.96
2025-08-28
|
0.91
2024-09-24
|
126.2M
2024-04-16
|
0.7M
2024-05-16
|
+10.05%
2024-09-19
|
-7.28%
2025-09-04
|
+17.13%
2024-09
|
-7.89%
2024-08
|
341 | 46.9% | 48.4% | |
| 广发中证全指电力公用事业交易型开放式指数证券投资基金 (159611)(159611) | 1.01 | 2025-09-26 | 2022-01-07 |
日K
分K
|
1.17
2024-10-08
|
0.76
2022-04-27
|
659.7M
2023-04-28
|
27.2M
2023-10-13
|
+5.42%
2024-09-23
|
-7.09%
2022-03-07
|
+8.64%
2024-09
|
-9.45%
2022-03
|
889 | 47.2% | 47.5% | |
| 嘉实沪深300红利低波动ETF (515300)(515300) | 1.31 | 2025-09-26 | 2022-07-29 |
日K
分K
|
1.61
2024-10-08
|
1.06
2022-10-31
|
410.1M
2025-06-13
|
0.0M
2022-08-16
|
+6.69%
2024-09-13
|
-5.23%
2023-12-04
|
+9.15%
2024-09
|
-6.71%
2024-10
|
755 | 48.7% | 45.4% | |
| 嘉实中证锐联基本面50ETF (512750)(512750) | 1.46 | 2025-09-26 | 2019-07-05 |
日K
分K
|
1.56
2025-08-25
|
0.89
2020-03-19
|
1,465.3M
2019-07-05
|
0.2M
2021-12-29
|
+7.65%
2020-06-24
|
-9.44%
2020-02-03
|
+16.36%
2024-09
|
-9.27%
2021-07
|
1500 | 47.3% | 47.7% | |
| 国联中证500ETF (515550)(515550) | 1.61 | 2025-09-26 | 2022-07-29 |
日K
分K
|
1.59
2025-09-02
|
0.95
2024-02-05
|
3.8M
2025-07-01
|
0.0M
2022-09-22
|
+10.01%
2024-09-20
|
-9.54%
2025-04-07
|
+26.39%
2024-09
|
-10.81%
2024-01
|
742 | 46.4% | 46.8% | |
| 华泰柏瑞中证油气产业交易型开放式指数证券投资基金 (561570)(561570) | 1.03 | 2025-09-26 | 2024-10-17 |
日K
分K
|
1.07
2025-06-16
|
0.82
2025-04-09
|
96.7M
2024-10-17
|
0.0M
2025-04-03
|
+2.08%
2025-06-13
|
-7.06%
2025-04-08
|
+0.82%
2024-10
|
-0.20%
2024-11
|
219 | 52.1% | 42.0% | |
| 华夏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 (159562)(159562) | 2.06 | 2025-09-26 | 2024-01-22 |
日K
分K
|
1.76
2024-04-03
|
0.90
2024-01-22
|
146.1M
2024-04-10
|
1.0M
2024-02-06
|
+10.01%
2024-04-01
|
-10.01%
2024-04-02
|
+24.13%
2024-03
|
-8.39%
2024-04
|
364 | 53.0% | 44.2% | |
| 华宝中证细分化工产业主题ETF (516020)(516020) | 0.74 | 2025-09-26 | 2022-07-29 |
日K
分K
|
0.96
2022-08-15
|
0.49
2024-02-05
|
308.8M
2025-08-27
|
8.3M
2025-06-04
|
+9.87%
2024-09-11
|
-9.97%
2025-04-07
|
+24.67%
2024-09
|
-11.90%
2024-01
|
755 | 45.6% | 48.5% | |
| 万家中证红利交易型开放式指数证券投资基金 (159581)(159581) | 1.05 | 2025-09-26 | 2024-03-15 |
日K
分K
|
1.20
2024-10-08
|
0.90
2024-09-11
|
224.3M
2024-12-10
|
9.6M
2024-09-04
|
+5.92%
2024-09-06
|
-9.00%
2024-09-10
|
+14.60%
2024-09
|
-8.55%
2024-10
|
336 | 49.7% | 41.4% | |
| 南方中证全指电力公用事业交易型开放式指数证券投资基金 (560580)(560580) | 1.06 | 2025-09-26 | 2023-05-12 |
日K
分K
|
1.25
2024-10-08
|
0.88
2024-01-23
|
232.7M
2023-05-12
|
0.3M
2024-08-12
|
+9.84%
2024-09-24
|
-6.21%
2024-09-26
|
+9.52%
2024-09
|
-6.03%
2024-10
|
566 | 47.5% | 47.9% | |
| 广发国证粮食产业交易型开放式指数证券投资基金 (159587)(159587) | 1.22 | 2025-09-26 | 2024-08-21 |
日K
分K
|
1.31
2025-04-09
|
0.95
2024-09-18
|
143.4M
2025-04-09
|
0.8M
2025-01-15
|
+10.01%
2025-04-08
|
-7.40%
2024-09-27
|
+20.28%
2024-09
|
-4.07%
2024-12
|
253 | 52.2% | 43.5% | |
| 融通中证诚通央企ESG交易型开放式指数证券投资基金 (560810)(560810) | 1.07 | 2025-09-26 | 2024-12-09 |
日K
分K
|
1.05
2025-07-23
|
0.87
2025-04-07
|
105.0M
2024-12-09
|
0.1M
2025-05-30
|
+9.89%
2025-04-08
|
-9.00%
2025-04-07
|
+-0.70%
2024-12
|
-0.70%
2024-12
|
158 | 48.1% | 43.0% | |
| 华夏中证全指公用事业交易型开放式指数证券投资基金 (159301)(159301) | 0.94 | 2025-09-26 | 2024-07-22 |
日K
分K
|
1.11
2024-10-08
|
0.85
2025-04-09
|
144.6M
2024-07-22
|
0.5M
2025-06-30
|
+4.88%
2024-09-26
|
-5.47%
2024-09-30
|
+7.79%
2024-09
|
-6.06%
2024-10
|
276 | 43.8% | 47.5% | |
| 鹏华国证粮食产业交易型开放式指数证券投资基金 (159698)(159698) | 0.94 | 2025-09-26 | 2023-08-18 |
日K
分K
|
1.03
2025-04-09
|
0.70
2024-09-18
|
664.0M
2025-04-09
|
0.9M
2024-08-07
|
+8.80%
2024-09-20
|
-8.30%
2024-09-24
|
+21.86%
2024-09
|
-11.45%
2024-01
|
503 | 45.9% | 48.9% | |
| 南方中证全指房地产ETF (512200)(512200) | 1.60 | 2025-09-26 | 2022-07-29 |
日K
分K
|
2.31
2022-11-29
|
1.10
2024-08-29
|
1,696.6M
2024-10-08
|
40.4M
2023-03-16
|
+9.99%
2022-11-21
|
-9.99%
2024-09-27
|
+48.50%
2024-09
|
-13.95%
2022-10
|
755 | 43.4% | 51.8% | |
| 国泰中证港股通高股息投资交易型开放式指数证券投资基金 (159331)(159331) | 1.28 | 2025-09-26 | 2024-08-01 |
日K
分K
|
1.37
2025-08-14
|
0.91
2024-09-11
|
407.7M
2025-04-18
|
1.6M
2024-09-06
|
+10.00%
2024-12-23
|
-10.03%
2024-12-24
|
+11.52%
2024-09
|
-4.44%
2024-11
|
268 | 54.5% | 42.2% | |
| 富国中证农业主题ETF (159825)(159825) | 0.80 | 2025-09-26 | 2020-12-29 |
日K
分K
|
1.24
2021-02-22
|
0.56
2024-09-18
|
1,012.2M
2025-04-09
|
24.4M
2021-04-08
|
+9.39%
2024-09-23
|
-8.86%
2024-09-25
|
+21.14%
2024-09
|
-14.07%
2024-01
|
1138 | 47.3% | 48.2% | |
| 鹏华中证国防ETF (512670)(512670) | 0.81 | 2025-09-26 | 2019-08-01 |
日K
分K
|
1.23
2021-11-30
|
0.47
2019-08-15
|
910.1M
2025-06-25
|
2.9M
2020-04-03
|
+10.02%
2024-09-20
|
-10.01%
2020-01-23
|
+28.56%
2020-07
|
-23.46%
2024-01
|
1455 | 47.4% | 50.2% | |
| 鹏华恒生中国央企交易型开放式指数证券投资基金（QDII） (513170)(513170) | 1.48 | 2025-09-26 | 2024-04-19 |
日K
分K
|
1.51
2025-08-25
|
0.98
2024-04-19
|
158.1M
2024-10-14
|
3.8M
2024-09-18
|
+4.85%
2024-05-09
|
-9.99%
2025-04-07
|
+9.73%
2024-09
|
-6.41%
2024-07
|
338 | 57.1% | 37.9% | |
| 鹏华中证畜牧养殖ETF (159867)(159867) | 0.66 | 2025-09-26 | 2021-03-05 |
日K
分K
|
1.00
2021-03-08
|
0.48
2024-09-18
|
280.9M
2023-04-17
|
1.4M
2021-04-27
|
+9.11%
2024-09-25
|
-8.12%
2024-09-27
|
+20.27%
2024-09
|
-15.81%
2022-04
|
1096 | 45.3% | 50.1% | |
| 南方中证国新港股通央企红利交易型开放式指数证券投资基金 (520660)(520660) | 1.00 | 2025-09-26 | 2024-07-10 |
日K
分K
|
1.06
2025-08-14
|
0.80
2024-09-11
|
293.5M
2025-08-08
|
4.6M
2024-11-26
|
+4.68%
2024-10-09
|
-9.51%
2025-04-07
|
+9.41%
2024-12
|
-6.01%
2024-10
|
284 | 52.8% | 40.5% | |
| 易方达中证石化产业交易型开放式指数证券投资基金 (516570)(516570) | 0.84 | 2025-09-26 | 2022-09-15 |
日K
分K
|
0.92
2022-09-15
|
0.62
2024-02-05
|
18.7M
2022-11-04
|
0.1M
2025-02-05
|
+9.10%
2024-09-04
|
-10.15%
2024-09-06
|
+17.60%
2024-09
|
-14.71%
2024-10
|
722 | 45.0% | 49.2% | |
| 招商中证有色金属矿业主题交易型开放式指数证券投资基金 (159690)(159690) | 1.56 | 2025-09-26 | 2023-07-06 |
日K
分K
|
1.55
2025-09-02
|
0.76
2024-02-05
|
220.7M
2023-07-06
|
0.0M
2024-07-03
|
+8.35%
2024-09-24
|
-8.91%
2025-04-07
|
+23.30%
2024-09
|
-10.03%
2024-01
|
528 | 49.1% | 47.2% | |
| 易方达恒生港股通高股息低波动交易型开放式指数证券投资基金 (159545)(159545) | 1.40 | 2025-09-26 | 2024-04-15 |
日K
分K
|
1.49
2025-07-28
|
0.97
2024-04-15
|
228.3M
2025-07-31
|
2.0M
2024-09-06
|
+4.95%
2024-09-27
|
-7.91%
2025-04-07
|
+11.62%
2024-09
|
-4.15%
2024-10
|
342 | 56.7% | 39.8% | |
| 南方中证银行ETF (512700)(512700) | 1.59 | 2025-09-26 | 2017-07-26 |
日K
分K
|
1.84
2025-07-11
|
0.87
2018-07-03
|
266.7M
2021-12-28
|
0.0M
2019-05-30
|
+9.97%
2020-07-02
|
-7.98%
2020-02-03
|
+13.70%
2024-09
|
-15.10%
2020-03
|
1973 | 46.7% | 48.9% | |
| 富国中证红利低波动交易型开放式指数证券投资基金 (159525)(159525) | 1.07 | 2025-09-26 | 2024-05-20 |
日K
分K
|
1.15
2025-07-11
|
0.88
2024-09-12
|
383.6M
2024-05-20
|
0.6M
2024-11-21
|
+4.75%
2024-09-19
|
-6.99%
2024-09-23
|
+9.98%
2024-09
|
-6.42%
2024-10
|
295 | 50.8% | 43.4% | |
| 华夏中证绿色电力交易型开放式指数证券投资基金 (562550)(562550) | 1.10 | 2025-09-26 | 2023-03-27 |
日K
分K
|
1.29
2024-10-08
|
0.90
2024-01-23
|
133.0M
2023-04-14
|
0.2M
2023-07-17
|
+5.16%
2024-09-20
|
-6.36%
2024-09-25
|
+10.35%
2024-09
|
-6.15%
2023-08
|
596 | 46.3% | 48.3% | |
| 浦银安盛中证A500交易型开放式指数证券投资基金 (159376)(159376) | 1.28 | 2025-09-26 | 2025-01-13 |
日K
分K
|
1.25
2025-09-02
|
0.93
2025-04-07
|
542.6M
2025-01-14
|
2.1M
2025-05-22
|
+2.74%
2025-01-14
|
-8.25%
2025-04-07
|
-
-
|
-
-
|
159 | 50.9% | 37.1% | |
| 广发中证主要消费交易型开放式指数证券投资基金 (560680)(560680) | 0.92 | 2025-09-26 | 2022-10-31 |
日K
分K
|
1.24
2023-01-16
|
0.72
2024-09-18
|
98.7M
2022-11-02
|
0.3M
2022-11-22
|
+10.05%
2024-09-11
|
-10.87%
2024-09-18
|
+35.07%
2024-09
|
-12.34%
2024-10
|
695 | 42.7% | 50.9% | |
| 汇添富中证红利交易型开放式指数证券投资基金 (560020)(560020) | 1.11 | 2025-09-26 | 2023-10-16 |
日K
分K
|
1.29
2024-10-08
|
0.85
2024-01-23
|
150.6M
2023-10-16
|
0.0M
2024-08-12
|
+9.65%
2024-09-09
|
-8.08%
2024-09-11
|
+16.42%
2024-09
|
-7.56%
2024-10
|
463 | 48.4% | 43.8% | |
| 万家中证全指公用事业交易型开放式指数证券投资基金 (560620)(560620) | 0.93 | 2025-09-26 | 2024-10-09 |
日K
分K
|
1.02
2024-12-06
|
0.84
2025-04-07
|
40.9M
2024-10-09
|
0.0M
2025-06-20
|
+3.27%
2025-04-08
|
-5.30%
2025-04-07
|
+2.62%
2024-12
|
-3.51%
2024-11
|
226 | 47.3% | 43.4% | |
| 嘉实中证金融地产ETF (512640)(512640) | 2.43 | 2025-09-26 | 2015-02-06 |
日K
分K
|
2.82
2025-09-03
|
1.27
2015-08-25
|
10.3M
2020-07-07
|
0.0M
2016-01-13
|
+10.02%
2020-07-02
|
-10.01%
2015-08-18
|
+30.55%
2024-09
|
-13.91%
2016-01
|
2310 | 47.6% | 49.4% | |
| 广发中证800自由现金流交易型开放式指数证券投资基金 (159229)(159229) | 1.13 | 2025-09-26 | 2025-05-15 |
日K
分K
|
1.17
2025-08-27
|
1.00
2025-06-19
|
132.6M
2025-05-15
|
2.7M
2025-09-01
|
+2.85%
2025-08-25
|
-1.90%
2025-08-27
|
-
-
|
-
-
|
81 | 53.1% | 37.0% | |
| 招商中证全指自由现金流交易型开放式指数证券投资基金 (563770)(563770) | 1.13 | 2025-09-26 | 2025-05-16 |
日K
分K
|
1.18
2025-08-26
|
1.00
2025-06-19
|
152.2M
2025-05-16
|
1.0M
2025-09-03
|
+2.48%
2025-08-25
|
-2.39%
2025-07-31
|
-
-
|
-
-
|
80 | 53.8% | 35.0% | |
| 交银上证180公司治理ETF (510010)(510010) | 1.70 | 2025-09-26 | 2015-02-06 |
日K
分K
|
1.89
2024-10-23
|
0.77
2016-01-28
|
1,216.5M
2015-06-23
|
0.0M
2018-08-07
|
+10.04%
2015-07-08
|
-11.89%
2024-09-18
|
+18.41%
2024-09
|
-18.95%
2016-01
|
2553 | 47.3% | 45.9% | |
| 上证金融地产ETF (510650)(510650) | 2.85 | 2025-09-26 | 2015-02-06 |
日K
分K
|
3.17
2025-07-11
|
1.11
2015-08-25
|
326.5M
2015-04-08
|
0.0M
2018-10-18
|
+10.02%
2024-09-19
|
-10.47%
2024-09-23
|
+21.93%
2024-09
|
-12.60%
2016-01
|
2563 | 48.6% | 48.0% | |
| 泰康中证红利低波动交易型开放式指数证券投资基金 (560150)(560150) | 1.14 | 2025-09-26 | 2024-04-08 |
日K
分K
|
1.24
2025-07-14
|
0.94
2024-09-11
|
294.3M
2024-04-08
|
1.2M
2024-10-08
|
+6.56%
2024-09-12
|
-6.89%
2024-09-18
|
+11.65%
2024-09
|
-6.10%
2024-10
|
347 | 51.3% | 40.6% | |
| 富国恒生港股通高股息低波动交易型开放式指数证券投资基金（QDII） (513950)(513950) | 1.36 | 2025-09-26 | 2023-04-28 |
日K
分K
|
1.46
2025-07-25
|
0.87
2024-01-22
|
246.3M
2023-04-28
|
1.4M
2023-07-04
|
+5.11%
2024-09-25
|
-8.72%
2025-04-07
|
+12.50%
2024-09
|
-8.93%
2023-08
|
573 | 52.0% | 43.8% | |
| 鹏华国证有色金属行业ETF (159880)(159880) | 1.56 | 2025-09-26 | 2021-03-25 |
日K
分K
|
1.63
2021-09-13
|
0.78
2024-02-05
|
53.1M
2025-09-05
|
1.2M
2025-05-08
|
+9.39%
2024-09-09
|
-10.00%
2024-09-11
|
+28.88%
2021-07
|
-11.78%
2022-04
|
1082 | 49.2% | 47.0% | |
| 嘉实国证绿色电力交易型开放式指数证券投资基金 (159625)(159625) | 1.18 | 2025-09-26 | 2022-04-29 |
日K
分K
|
1.36
2024-10-08
|
0.96
2024-01-23
|
510.7M
2022-04-29
|
6.8M
2025-01-16
|
+7.41%
2024-09-19
|
-7.57%
2024-09-23
|
+10.30%
2024-09
|
-8.01%
2022-09
|
816 | 46.1% | 47.2% | |
| 国泰纳斯达克100 (QDII-ETF) (513100)(513100) | 1.78 | 2025-09-26 | 2015-02-06 |
日K
分K
|
5.46
2021-11-22
|
0.78
2022-06-17
|
2,187.3M
2024-08-05
|
0.1M
2016-01-07
|
+9.92%
2025-04-10
|
-80.45%
2022-01-14
|
+29.10%
2020-08
|
-83.00%
2022-01
|
2572 | 51.0% | 43.2% | |
| 银河上证国有企业红利交易型开放式指数证券投资基金 (530880)(530880) | 0.99 | 2025-09-26 | 2024-11-12 |
日K
分K
|
1.07
2025-07-25
|
0.92
2025-04-07
|
117.2M
2024-11-18
|
0.9M
2025-01-15
|
+2.80%
2025-07-22
|
-5.89%
2025-04-07
|
+4.83%
2024-12
|
0.51%
2024-11
|
177 | 50.8% | 40.7% | |
| 鹏华中证全指公用事业交易型开放式指数证券投资基金 (560190)(560190) | 1.00 | 2025-09-26 | 2025-01-06 |
日K
分K
|
1.02
2025-07-23
|
0.91
2025-01-08
|
28.3M
2025-01-06
|
0.1M
2025-05-30
|
+1.82%
2025-04-08
|
-4.41%
2025-04-07
|
-
-
|
-
-
|
164 | 48.8% | 44.5% | |
| 华夏中证农业主题交易型开放式指数证券投资基金 (516810)(516810) | 0.82 | 2025-09-26 | 2022-07-29 |
日K
分K
|
0.99
2022-08-29
|
0.56
2024-09-18
|
182.9M
2025-08-22
|
0.9M
2022-08-04
|
+10.08%
2024-09-19
|
-8.81%
2024-09-23
|
+18.93%
2024-09
|
-13.52%
2024-01
|
755 | 45.2% | 48.6% | |
| 易方达中证现代农业主题交易型开放式指数证券投资基金 (562900)(562900) | 0.82 | 2025-09-26 | 2022-09-13 |
日K
分K
|
1.05
2022-09-13
|
0.60
2024-09-18
|
62.1M
2025-04-09
|
2.4M
2025-01-20
|
+10.00%
2024-09-20
|
-9.10%
2024-09-24
|
+19.20%
2024-09
|
-13.35%
2024-01
|
724 | 46.3% | 48.8% | |
| 博时国证大盘价值交易型开放式指数证券投资基金 (159391)(159391) | 1.07 | 2025-09-26 | 2025-04-21 |
日K
分K
|
1.14
2025-08-25
|
0.99
2025-06-19
|
133.9M
2025-04-21
|
0.1M
2025-08-07
|
+1.33%
2025-05-14
|
-1.80%
2025-06-27
|
-
-
|
-
-
|
96 | 55.2% | 36.5% | |
| 银华中证高股息策略交易型开放式指数证券投资基金 (563180)(563180) | 1.08 | 2025-09-26 | 2024-05-14 |
日K
分K
|
1.22
2024-10-08
|
0.93
2024-09-12
|
98.5M
2024-05-14
|
0.3M
2024-08-26
|
+6.42%
2024-09-23
|
-7.01%
2025-04-07
|
+11.57%
2024-09
|
-5.87%
2024-10
|
324 | 49.1% | 42.6% | |
| 广发中证智选高股息策略交易型开放式指数证券投资基金 (159207)(159207) | 1.10 | 2025-09-26 | 2025-04-09 |
日K
分K
|
1.12
2025-08-26
|
0.92
2025-04-09
|
79.2M
2025-04-17
|
4.8M
2025-09-03
|
+2.39%
2025-07-22
|
-1.79%
2025-08-27
|
-
-
|
-
-
|
104 | 55.8% | 34.6% | |
| 华夏中证港股通央企红利交易型开放式指数证券投资基金 (513910)(513910) | 1.56 | 2025-09-26 | 2024-03-04 |
日K
分K
|
1.64
2025-08-14
|
0.97
2024-03-05
|
436.2M
2024-12-25
|
0.9M
2024-03-26
|
+8.15%
2024-09-20
|
-9.58%
2025-04-07
|
+14.86%
2024-09
|
-6.01%
2024-07
|
370 | 55.7% | 38.6% | |