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 | ||||||
| 华泰柏瑞中证1000增强策略交易型开放式指数证券投资基金 (561590)(561590) | 1.34 | 2025-09-26 | 2022-12-12 |
日K
分K
|
1.19
2025-07-30
|
0.69
2024-02-06
|
94.9M
2022-12-12
|
1.2M
2024-09-27
|
+10.28%
2024-09-13
|
-8.13%
2024-02-01
|
+24.73%
2024-09
|
-13.96%
2024-01
|
640 | 49.1% | 45.9% | |
| 广发中证工程机械主题交易型开放式指数证券投资基金 (560280)(560280) | 1.49 | 2025-09-26 | 2023-10-30 |
日K
分K
|
1.50
2025-09-03
|
0.94
2024-02-05
|
371.6M
2023-10-30
|
0.0M
2023-12-18
|
+9.83%
2024-09-25
|
-10.24%
2024-09-27
|
+24.00%
2024-09
|
-6.51%
2024-05
|
453 | 48.1% | 48.1% | |
| 华夏中证生物科技主题ETF (516500)(516500) | 0.72 | 2025-09-26 | 2022-07-29 |
日K
分K
|
0.88
2023-01-30
|
0.49
2024-09-20
|
18.8M
2024-10-09
|
0.5M
2024-09-13
|
+10.09%
2024-09-12
|
-8.97%
2025-04-07
|
+22.20%
2024-09
|
-19.97%
2024-01
|
755 | 42.8% | 51.7% | |
| 易方达中证生物科技主题ETF (159837)(159837) | 0.56 | 2025-09-26 | 2021-01-27 |
日K
分K
|
1.08
2021-02-18
|
0.37
2024-09-20
|
398.7M
2021-02-05
|
21.0M
2024-09-06
|
+10.02%
2024-09-09
|
-9.19%
2025-04-07
|
+25.13%
2024-09
|
-19.73%
2024-01
|
1118 | 44.5% | 50.5% | |
| 易方达创业板中盘200交易型开放式指数证券投资基金 (159572)(159572) | 1.42 | 2025-09-26 | 2023-12-25 |
日K
分K
|
1.49
2025-08-25
|
0.66
2024-02-05
|
116.0M
2024-10-08
|
0.4M
2024-07-12
|
+20.05%
2024-09-19
|
-15.35%
2025-04-07
|
+38.74%
2024-09
|
-21.67%
2024-01
|
413 | 51.1% | 45.5% | |
| 广发中证医疗交易型开放式指数证券投资基金 (560260)(560260) | 0.96 | 2025-09-26 | 2023-09-15 |
日K
分K
|
1.14
2023-11-15
|
0.66
2024-09-18
|
207.6M
2023-09-15
|
1.4M
2023-09-28
|
+10.02%
2024-09-23
|
-9.52%
2025-04-07
|
+28.02%
2024-09
|
-16.67%
2024-01
|
478 | 44.4% | 52.5% | |
| (563010) | 1.76 | 2025-09-26 | 2023-07-13 |
日K
分K
|
1.86
2025-09-01
|
0.80
2024-02-05
|
116.3M
2023-07-14
|
0.0M
2024-09-11
|
+10.04%
2024-09-23
|
-8.21%
2025-04-07
|
+26.53%
2024-09
|
-7.72%
2023-10
|
524 | 49.2% | 46.9% | |
| 天弘恒生沪深港创新药精选50交易型开放式指数证券投资基金 (517380)(517380) | 0.85 | 2025-09-26 | 2022-07-29 |
日K
分K
|
0.91
2025-09-02
|
0.41
2024-07-05
|
189.7M
2025-09-02
|
0.5M
2025-01-15
|
+10.02%
2024-09-04
|
-10.07%
2025-04-07
|
+23.37%
2024-09
|
-20.99%
2024-01
|
755 | 45.0% | 49.7% | |
| 华夏创业板低波价值交易型开放式指数证券投资基金 (159966)(159966) | 0.60 | 2025-09-26 | 2019-07-15 |
日K
分K
|
0.74
2021-02-18
|
0.32
2019-08-06
|
714.7M
2020-01-20
|
1.1M
2023-11-20
|
+20.00%
2024-08-30
|
-17.65%
2024-09-02
|
+42.86%
2024-09
|
-23.04%
2024-10
|
1494 | 45.8% | 48.5% | |
| 国泰中证全指通信设备ETF (515880)(515880) | 2.70 | 2025-09-26 | 2019-09-06 |
日K
分K
|
2.76
2025-09-02
|
0.72
2022-04-27
|
1,489.4M
2025-09-04
|
19.2M
2020-10-22
|
+10.02%
2024-09-24
|
-10.03%
2020-01-23
|
+30.75%
2024-09
|
-17.28%
2020-03
|
1460 | 49.4% | 47.8% | |
| 博时上证科创板人工智能交易型开放式指数证券投资基金 (588790)(588790) | 0.84 | 2025-09-26 | 2025-01-09 |
日K
分K
|
1.38
2025-02-27
|
0.49
2025-04-07
|
2,434.3M
2025-08-28
|
33.1M
2025-01-13
|
+8.55%
2025-08-22
|
-50.30%
2025-03-12
|
-
-
|
-
-
|
161 | 51.6% | 43.5% | |
| 国寿安保国证创业板中盘精选88ETF (159804)(159804) | 1.39 | 2025-09-26 | 2020-07-23 |
日K
分K
|
1.53
2022-01-04
|
0.74
2024-02-05
|
25.5M
2020-09-02
|
0.0M
2022-10-12
|
+19.90%
2024-09-23
|
-16.30%
2024-09-24
|
+37.68%
2024-09
|
-22.38%
2024-01
|
1245 | 50.6% | 46.3% | |
| 富国创业板中盘200交易型开放式指数证券投资基金 (159571)(159571) | 1.43 | 2025-09-26 | 2024-01-02 |
日K
分K
|
1.51
2025-08-27
|
0.68
2024-02-05
|
243.8M
2024-01-02
|
0.1M
2024-08-16
|
+20.02%
2024-09-20
|
-16.38%
2025-04-07
|
+42.45%
2024-09
|
-21.97%
2024-01
|
408 | 50.5% | 45.6% | |
| 易方达国证新能源电池交易型开放式指数证券投资基金 (159566)(159566) | 2.07 | 2025-09-26 | 2024-02-08 |
日K
分K
|
1.96
2025-09-05
|
1.00
2024-07-08
|
180.3M
2024-02-08
|
0.4M
2024-08-07
|
+9.97%
2024-09-30
|
-9.99%
2025-04-07
|
+24.79%
2024-09
|
-8.84%
2024-06
|
381 | 49.1% | 49.1% | |
| 易方达创业板成长交易型开放式指数证券投资基金 (159597)(159597) | 1.97 | 2025-09-26 | 2024-05-27 |
日K
分K
|
1.89
2025-09-02
|
0.82
2024-08-29
|
103.7M
2024-05-27
|
0.3M
2025-06-23
|
+20.00%
2024-09-25
|
-13.85%
2025-04-07
|
+43.54%
2024-09
|
-15.90%
2024-10
|
315 | 47.6% | 48.3% | |
| 工银瑞信上证科创板综合价格交易型开放式指数证券投资基金 (589500)(589500) | 1.33 | 2025-09-26 | 2025-03-25 |
日K
分K
|
1.33
2025-08-25
|
0.80
2025-04-07
|
63.8M
2025-08-21
|
6.8M
2025-09-01
|
+5.78%
2025-08-22
|
-12.47%
2025-04-07
|
-
-
|
-
-
|
114 | 51.8% | 39.5% | |
| 广发创业板ETF (159952)(159952) | 1.91 | 2025-09-26 | 2017-05-19 |
日K
分K
|
2.08
2021-07-22
|
0.68
2018-10-19
|
966.7M
2024-02-07
|
2.2M
2017-09-28
|
+20.03%
2024-09-20
|
-15.64%
2024-09-23
|
+46.52%
2024-09
|
-19.84%
2024-10
|
2017 | 47.3% | 50.1% | |
| 易方达创业板ETF (159915)(159915) | 3.13 | 2025-09-26 | 2015-03-02 |
日K
分K
|
3.85
2015-06-05
|
1.14
2018-10-19
|
18,567.7M
2024-10-08
|
36.4M
2017-04-26
|
+20.00%
2024-09-27
|
-16.28%
2024-10-08
|
+48.11%
2024-09
|
-23.40%
2015-06
|
2523 | 47.3% | 51.6% | |
| 摩根中证创新药产业交易型开放式指数证券投资基金 (560900)(560900) | 1.02 | 2025-09-26 | 2022-07-29 |
日K
分K
|
1.14
2023-01-20
|
0.63
2024-02-05
|
32.4M
2025-09-02
|
0.4M
2022-08-11
|
+10.07%
2024-09-20
|
-10.09%
2024-01-08
|
+27.65%
2024-09
|
-21.64%
2024-01
|
755 | 44.4% | 51.7% | |
| 天弘中证科创创业50交易型开放式指数证券投资基金 (159603)(159603) | 1.41 | 2025-09-26 | 2022-06-08 |
日K
分K
|
1.32
2025-09-02
|
0.60
2025-04-09
|
288.2M
2024-10-08
|
0.6M
2023-11-17
|
+19.96%
2024-09-26
|
-13.55%
2024-09-27
|
+39.81%
2024-09
|
-18.22%
2024-10
|
792 | 44.2% | 52.4% | |
| 招商深证100ETF (159975)(159975) | 0.73 | 2025-09-26 | 2020-01-02 |
日K
分K
|
0.86
2021-02-18
|
0.41
2020-03-19
|
1,072.9M
2020-01-02
|
0.0M
2025-06-03
|
+10.05%
2024-09-04
|
-10.09%
2020-01-21
|
+29.01%
2024-09
|
-11.76%
2024-10
|
1378 | 45.7% | 47.6% | |
| 国泰中证新能源汽车ETF (159806)(159806) | 0.77 | 2025-09-26 | 2020-08-21 |
日K
分K
|
1.16
2021-10-28
|
0.38
2024-08-23
|
242.5M
2021-01-07
|
6.6M
2025-05-28
|
+10.11%
2024-09-03
|
-9.91%
2025-04-07
|
+33.08%
2024-09
|
-15.87%
2024-01
|
1224 | 45.7% | 49.9% | |
| 易方达中证科技50ETF (159807)(159807) | 0.72 | 2025-09-26 | 2020-08-17 |
日K
分K
|
0.92
2021-01-25
|
0.37
2024-09-18
|
1,094.7M
2024-10-09
|
11.8M
2023-07-26
|
+10.10%
2024-09-06
|
-9.80%
2025-04-07
|
+28.91%
2024-09
|
-14.62%
2024-01
|
1228 | 45.7% | 48.7% | |
| 华夏中证金融科技主题交易型开放式指数证券投资基金 (516100)(516100) | 1.48 | 2025-09-26 | 2022-07-29 |
日K
分K
|
1.44
2025-07-11
|
0.57
2024-08-28
|
138.6M
2025-06-26
|
0.1M
2022-08-18
|
+10.08%
2024-09-23
|
-9.97%
2025-04-07
|
+52.52%
2024-09
|
-21.41%
2024-01
|
730 | 46.6% | 51.0% | |
| 银华中证科创创业50交易型开放式指数证券投资基金 (159782)(159782) | 0.91 | 2025-09-26 | 2021-07-07 |
日K
分K
|
1.00
2021-07-22
|
0.39
2024-02-05
|
1,143.3M
2024-10-08
|
2.3M
2024-08-21
|
+20.00%
2024-09-06
|
-11.99%
2024-09-09
|
+37.68%
2024-09
|
-16.81%
2024-10
|
1013 | 42.5% | 50.6% | |
| 华泰柏瑞上证科创板200交易型开放式指数证券投资基金 (588230)(588230) | 1.47 | 2025-09-26 | 2024-12-24 |
日K
分K
|
1.50
2025-09-01
|
0.84
2025-04-09
|
185.8M
2025-08-20
|
6.2M
2025-07-03
|
+5.59%
2025-01-14
|
-10.04%
2025-04-07
|
+-4.50%
2024-12
|
-4.50%
2024-12
|
172 | 52.3% | 42.4% | |
| 南方上证科创板100交易型开放式指数证券投资基金 (588900)(588900) | 1.37 | 2025-09-26 | 2023-12-18 |
日K
分K
|
1.36
2025-09-01
|
0.63
2024-09-24
|
232.1M
2023-12-18
|
7.7M
2024-09-20
|
+20.05%
2024-09-20
|
-12.66%
2025-04-07
|
+34.65%
2024-09
|
-24.61%
2024-01
|
418 | 50.2% | 45.9% | |
| 景顺长城中证科技传媒通信150ETF (512220)(512220) | 2.79 | 2025-09-26 | 2015-02-06 |
日K
分K
|
2.80
2015-06-04
|
0.91
2018-10-16
|
36.4M
2023-02-03
|
0.0M
2016-05-19
|
+10.04%
2015-07-03
|
-10.01%
2015-07-02
|
+26.35%
2024-09
|
-23.51%
2016-01
|
2495 | 49.3% | 47.1% | |
| 鹏华创业板50交易型开放式指数证券投资基金 (159681)(159681) | 1.47 | 2025-09-26 | 2023-01-03 |
日K
分K
|
1.37
2025-09-05
|
0.61
2024-02-05
|
881.1M
2024-10-08
|
5.5M
2024-06-11
|
+20.02%
2024-09-12
|
-16.07%
2024-09-18
|
+53.29%
2024-09
|
-21.32%
2024-10
|
650 | 43.2% | 52.2% | |
| 国泰创业板人工智能交易型开放式指数证券投资基金 (159388)(159388) | 1.79 | 2025-09-26 | 2025-04-07 |
日K
分K
|
1.88
2025-09-01
|
0.78
2025-04-09
|
144.9M
2025-09-04
|
5.1M
2025-07-14
|
+8.68%
2025-08-28
|
-9.47%
2025-09-04
|
-
-
|
-
-
|
106 | 52.8% | 41.5% | |
| 浦银安盛创业板ETF (159810)(159810) | 1.27 | 2025-09-26 | 2020-07-23 |
日K
分K
|
1.41
2021-08-05
|
0.59
2024-02-05
|
64.1M
2024-10-09
|
0.3M
2021-01-22
|
+20.04%
2024-09-10
|
-14.52%
2024-09-11
|
+48.54%
2024-09
|
-21.23%
2024-10
|
1244 | 45.1% | 50.5% | |
| 天弘创业板ETF (159977)(159977) | 1.64 | 2025-09-26 | 2019-09-27 |
日K
分K
|
3.61
2021-07-22
|
1.51
2024-02-05
|
312.4M
2024-10-08
|
0.8M
2021-11-17
|
+20.00%
2024-09-25
|
-16.24%
2024-09-26
|
+48.01%
2024-09
|
-20.73%
2024-10
|
1441 | 47.8% | 50.7% | |
| 华安创业板50ETF (159949)(159949) | 1.49 | 2025-09-26 | 2016-07-22 |
日K
分K
|
1.60
2021-07-22
|
0.42
2019-01-04
|
12,131.5M
2024-10-08
|
0.7M
2016-09-30
|
+20.02%
2024-09-13
|
-15.52%
2024-09-18
|
+51.50%
2024-09
|
-20.31%
2024-10
|
2218 | 45.4% | 50.7% | |
| 工银瑞信中证诚通国企数字经济交易型开放式指数证券投资基金 (561220)(561220) | 1.47 | 2025-09-26 | 2025-05-30 |
日K
分K
|
1.34
2025-09-01
|
0.98
2025-06-23
|
177.2M
2025-06-05
|
1.9M
2025-08-11
|
+7.78%
2025-08-22
|
-5.63%
2025-09-04
|
-
-
|
-
-
|
70 | 51.4% | 38.6% | |
| 华夏创业板动量成长ETF (159967)(159967) | 0.60 | 2025-09-26 | 2019-07-15 |
日K
分K
|
0.87
2021-11-30
|
0.27
2019-08-06
|
3,471.3M
2024-10-08
|
9.9M
2019-07-26
|
+20.08%
2024-09-09
|
-13.41%
2024-09-10
|
+35.41%
2024-09
|
-16.59%
2024-01
|
1494 | 47.6% | 47.5% | |
| 华宝中证智能制造主题ETF (516800)(516800) | 0.82 | 2025-09-26 | 2022-07-29 |
日K
分K
|
1.55
2025-09-01
|
0.67
2024-02-05
|
45.6M
2024-10-09
|
0.6M
2024-08-23
|
+10.00%
2024-09-12
|
-9.97%
2025-04-07
|
+21.90%
2024-09
|
-18.03%
2024-01
|
755 | 48.1% | 47.3% | |
| 易方达中证智能电动汽车交易型开放式指数证券投资基金 (516590)(516590) | 1.32 | 2025-09-26 | 2022-09-05 |
日K
分K
|
1.22
2022-09-07
|
0.64
2024-02-05
|
34.4M
2022-10-24
|
1.9M
2025-09-03
|
+10.42%
2024-09-12
|
-10.00%
2025-04-07
|
+28.23%
2024-09
|
-15.14%
2024-01
|
729 | 44.2% | 51.6% | |
| 天弘上证科创板综合交易型开放式指数证券投资基金 (589860)(589860) | 1.32 | 2025-09-26 | 2025-03-25 |
日K
分K
|
1.29
2025-09-01
|
0.79
2025-04-07
|
201.0M
2025-08-08
|
32.0M
2025-08-29
|
+5.38%
2025-08-22
|
-11.93%
2025-04-07
|
-
-
|
-
-
|
114 | 50.0% | 42.1% | |
| 上证医药卫生ETF (510660)(510660) | 2.68 | 2025-09-26 | 2015-02-06 |
日K
分K
|
3.99
2021-07-01
|
1.20
2015-02-09
|
155.5M
2015-07-17
|
0.0M
2017-04-06
|
+10.02%
2024-09-25
|
-10.02%
2015-08-21
|
+22.60%
2024-09
|
-18.48%
2016-01
|
2573 | 50.6% | 47.0% | |
| 华泰柏瑞中证科技100ETF (515580)(515580) | 1.23 | 2025-09-26 | 2022-07-29 |
日K
分K
|
1.16
2025-09-02
|
0.57
2024-02-05
|
76.7M
2024-10-09
|
2.7M
2025-05-20
|
+9.99%
2024-09-12
|
-9.94%
2025-04-07
|
+20.70%
2024-09
|
-13.80%
2024-01
|
755 | 46.5% | 48.2% | |
| 方正富邦中证科创创业50交易型开放式指数证券投资基金 (588310)(588310) | 0.99 | 2025-09-26 | 2022-09-05 |
日K
分K
|
0.96
2025-09-02
|
0.44
2024-09-24
|
146.7M
2024-10-08
|
0.0M
2023-06-30
|
+20.08%
2024-09-10
|
-19.38%
2022-09-22
|
+34.48%
2024-09
|
-16.58%
2024-10
|
729 | 43.9% | 49.0% | |
| 华夏创业板新能源交易型开放式指数证券投资基金 (159368)(159368) | 1.48 | 2025-09-26 | 2025-03-24 |
日K
分K
|
1.02
2025-07-29
|
0.77
2025-04-07
|
22.1M
2025-03-24
|
0.5M
2025-07-07
|
+2.89%
2025-06-24
|
-15.57%
2025-04-07
|
-
-
|
-
-
|
90 | 46.7% | 45.6% | |
| 南方创业板ETF (159948)(159948) | 3.48 | 2025-09-26 | 2016-05-31 |
日K
分K
|
3.81
2021-07-22
|
1.24
2018-10-19
|
280.9M
2016-05-31
|
0.1M
2018-01-09
|
+20.02%
2024-09-26
|
-17.21%
2024-09-27
|
+50.03%
2024-09
|
-21.82%
2024-10
|
2252 | 47.7% | 50.8% | |
| 华安中证数字经济主题交易型开放式指数证券投资基金 (159658)(159658) | 1.65 | 2025-09-26 | 2022-10-12 |
日K
分K
|
1.59
2025-08-29
|
0.73
2024-02-05
|
497.0M
2022-10-14
|
2.4M
2025-07-07
|
+10.04%
2024-09-19
|
-8.91%
2025-04-07
|
+32.63%
2024-09
|
-18.05%
2024-01
|
708 | 46.0% | 50.7% | |
| 天弘中证沪港深物联网主题交易型开放式指数证券投资基金 (517660)(517660) | 1.25 | 2025-09-26 | 2022-09-13 |
日K
分K
|
1.20
2025-02-27
|
0.62
2024-02-05
|
42.6M
2024-03-19
|
0.0M
2025-08-07
|
+9.26%
2024-09-12
|
-10.02%
2025-04-07
|
+24.47%
2024-09
|
-14.95%
2024-01
|
724 | 47.0% | 47.9% | |
| 深证50ETF富国 (159350)(159350) | 1.50 | 2025-09-26 | 2023-12-11 |
日K
分K
|
1.45
2025-09-02
|
0.87
2024-02-02
|
828.9M
2023-12-11
|
13.2M
2025-06-20
|
+10.04%
2024-09-18
|
-10.00%
2024-09-19
|
+32.59%
2024-09
|
-13.58%
2024-10
|
423 | 44.9% | 50.1% | |
| 民生加银中证生物科技主题交易型开放式指数证券投资基金 (516930)(516930) | 0.57 | 2025-09-26 | 2022-09-13 |
日K
分K
|
0.71
2023-01-16
|
0.39
2024-09-20
|
21.9M
2025-08-25
|
0.1M
2025-05-19
|
+10.06%
2024-09-13
|
-8.90%
2025-04-07
|
+25.50%
2024-09
|
-19.35%
2024-01
|
724 | 42.7% | 50.3% | |
| 华夏上证科创板200交易型开放式指数证券投资基金 (588820)(588820) | 1.58 | 2025-09-26 | 2025-01-06 |
日K
分K
|
1.60
2025-09-01
|
0.90
2025-04-09
|
58.6M
2025-01-14
|
0.1M
2025-06-18
|
+4.93%
2025-01-14
|
-9.02%
2025-04-07
|
-
-
|
-
-
|
164 | 56.1% | 37.2% | |
| 西部利得创业板大盘ETF (159814)(159814) | 0.65 | 2025-09-26 | 2020-07-23 |
日K
分K
|
0.77
2021-02-18
|
0.28
2024-02-05
|
636.2M
2024-10-08
|
6.9M
2021-02-09
|
+20.05%
2024-09-05
|
-14.31%
2024-09-09
|
+51.21%
2024-09
|
-20.61%
2024-10
|
1220 | 44.1% | 49.4% | |
| 工银瑞信上证科创板生物医药交易型开放式指数证券投资基金 (588860)(588860) | 1.56 | 2025-09-26 | 2024-08-23 |
日K
分K
|
1.77
2025-09-03
|
0.90
2024-09-24
|
497.9M
2024-10-08
|
1.8M
2024-09-10
|
+20.02%
2024-09-27
|
-17.39%
2024-10-08
|
+28.34%
2024-09
|
-22.98%
2024-10
|
252 | 50.0% | 46.0% | |