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 | ||||||
| 汇添富中证智能汽车主题交易型开放式指数证券投资基金 (159795)(159795) | 1.17 | 2025-09-26 | 2022-02-14 |
日K
分K
|
1.12
2025-08-27
|
0.57
2024-02-05
|
151.8M
2022-02-14
|
0.4M
2023-05-09
|
+10.07%
2024-09-23
|
-10.04%
2025-04-07
|
+26.62%
2024-09
|
-21.95%
2024-01
|
868 | 48.2% | 48.0% | |
| 机器人ETF基金 (159559)(159559) | 1.47 | 2025-09-26 | 2023-12-12 |
日K
分K
|
1.43
2025-08-27
|
0.72
2024-08-23
|
229.1M
2023-12-12
|
0.2M
2024-01-19
|
+10.04%
2024-09-23
|
-9.96%
2025-04-07
|
+28.47%
2024-09
|
-19.64%
2024-01
|
422 | 46.2% | 50.2% | |
| 博时创业板ETF (159908)(159908) | 2.93 | 2025-09-26 | 2015-01-22 |
日K
分K
|
3.48
2021-10-08
|
0.96
2015-02-09
|
120.1M
2024-09-30
|
0.0M
2015-12-24
|
+19.98%
2024-09-25
|
-14.30%
2024-09-26
|
+44.92%
2024-09
|
-19.17%
2024-10
|
2489 | 48.2% | 49.3% | |
| 易方达上证科创板人工智能交易型开放式指数证券投资基金 (588730)(588730) | 1.55 | 2025-09-26 | 2025-01-24 |
日K
分K
|
1.61
2025-09-01
|
0.89
2025-04-07
|
348.0M
2025-08-28
|
28.9M
2025-02-20
|
+8.08%
2025-08-22
|
-13.81%
2025-04-07
|
-
-
|
-
-
|
150 | 51.3% | 43.3% | |
| 博时中证金融科技主题交易型开放式指数证券投资基金 (516860)(516860) | 1.54 | 2025-09-26 | 2022-09-05 |
日K
分K
|
1.77
2025-08-25
|
0.60
2024-08-28
|
304.2M
2025-08-25
|
1.2M
2022-12-12
|
+10.04%
2024-09-26
|
-10.02%
2025-04-07
|
+50.97%
2024-09
|
-21.94%
2024-01
|
729 | 48.7% | 49.5% | |
| 平安中证人工智能主题ETF (512930)(512930) | 2.17 | 2025-09-26 | 2022-07-29 |
日K
分K
|
2.16
2025-09-02
|
0.84
2024-02-05
|
279.6M
2025-08-27
|
0.0M
2022-12-30
|
+10.02%
2024-09-30
|
-9.99%
2025-04-07
|
+28.60%
2024-09
|
-18.74%
2024-01
|
755 | 48.3% | 49.5% | |
| 银华中证影视主题ETF (159855)(159855) | 1.02 | 2025-09-26 | 2021-02-26 |
日K
分K
|
1.19
2022-01-05
|
0.60
2024-08-28
|
121.3M
2025-02-13
|
1.1M
2024-09-13
|
+9.55%
2024-09-20
|
-9.97%
2025-04-07
|
+28.27%
2024-09
|
-18.15%
2022-01
|
1101 | 47.8% | 49.3% | |
| 国泰国证信息技术创新主题交易型开放式指数证券投资基金 (159537)(159537) | 1.61 | 2025-09-26 | 2023-10-10 |
日K
分K
|
1.55
2025-09-01
|
0.66
2024-02-05
|
975.8M
2025-06-10
|
0.1M
2024-09-18
|
+10.01%
2024-09-24
|
-9.90%
2024-09-26
|
+29.89%
2024-09
|
-20.31%
2024-01
|
471 | 47.1% | 48.6% | |
| 华安中证电子50ETF (515320)(515320) | 1.27 | 2025-09-26 | 2022-07-29 |
日K
分K
|
1.17
2025-09-01
|
0.51
2024-02-05
|
115.7M
2023-01-30
|
0.4M
2025-06-12
|
+10.91%
2024-09-23
|
-8.87%
2025-04-07
|
+19.41%
2024-09
|
-16.82%
2024-01
|
755 | 47.4% | 49.1% | |
| 中创400ETF (159918)(159918) | 2.32 | 2025-09-26 | 2015-01-22 |
日K
分K
|
4.06
2015-06-03
|
1.07
2018-10-19
|
4.5M
2024-02-07
|
0.0M
2019-05-22
|
+10.01%
2024-09-27
|
-10.01%
2015-08-18
|
+35.92%
2015-05
|
-22.68%
2016-01
|
2484 | 49.1% | 47.5% | |
| 易方达中证人工智能主题ETF (159819)(159819) | 1.52 | 2025-09-26 | 2020-09-23 |
日K
分K
|
1.51
2025-09-02
|
0.55
2024-02-05
|
2,063.4M
2025-08-27
|
28.1M
2020-10-27
|
+10.07%
2024-09-23
|
-9.95%
2025-04-07
|
+31.12%
2024-09
|
-18.78%
2024-01
|
1201 | 47.8% | 49.7% | |
| 华宝中证智能电动汽车交易型开放式指数证券投资基金 (516380)(516380) | 1.05 | 2025-09-26 | 2022-09-13 |
日K
分K
|
0.98
2022-09-13
|
0.51
2024-02-05
|
11.2M
2024-04-08
|
0.1M
2024-08-22
|
+10.07%
2024-09-19
|
-9.94%
2025-04-07
|
+28.72%
2024-09
|
-15.50%
2024-01
|
724 | 44.2% | 51.1% | |
| 兴银中证科创创业50交易型开放式指数证券投资基金 (588660)(588660) | 1.55 | 2025-09-26 | 2025-03-21 |
日K
分K
|
1.45
2025-09-02
|
0.79
2025-04-07
|
35.1M
2025-08-14
|
1.9M
2025-06-03
|
+8.40%
2025-08-22
|
-11.84%
2025-04-07
|
-
-
|
-
-
|
116 | 55.2% | 36.2% | |
| 广发中证全指信息技术ETF (159939)(159939) | 0.92 | 2025-09-26 | 2015-02-05 |
日K
分K
|
1.70
2015-05-28
|
0.35
2018-10-19
|
573.9M
2022-04-26
|
0.2M
2017-04-28
|
+10.16%
2015-07-07
|
-10.18%
2015-07-06
|
+100.00%
2015-05
|
-41.83%
2015-06
|
2574 | 46.7% | 47.9% | |
| 易方达国证机器人产业交易型开放式指数证券投资基金 (159530)(159530) | 1.63 | 2025-09-26 | 2024-01-18 |
日K
分K
|
1.60
2025-08-27
|
0.80
2024-08-28
|
633.8M
2025-08-28
|
0.3M
2024-09-09
|
+10.05%
2024-09-24
|
-10.00%
2025-04-07
|
+26.99%
2024-09
|
-10.01%
2024-01
|
396 | 45.5% | 50.8% | |
| 浦银安盛中证沪港深游戏及文化传媒交易型开放式指数证券投资基金 (517770)(517770) | 1.29 | 2025-09-26 | 2022-09-13 |
日K
分K
|
1.25
2025-08-26
|
0.63
2022-10-25
|
24.8M
2022-12-05
|
0.1M
2023-09-18
|
+10.03%
2024-09-19
|
-10.04%
2025-04-07
|
+38.05%
2024-09
|
-14.11%
2024-01
|
724 | 47.4% | 49.4% | |
| 华泰柏瑞创业板科技交易型开放式指数证券投资基金 (159773)(159773) | 1.12 | 2025-09-26 | 2021-10-08 |
日K
分K
|
1.12
2021-11-30
|
0.50
2024-02-05
|
740.3M
2024-10-08
|
0.1M
2023-03-09
|
+19.95%
2024-09-13
|
-15.88%
2024-09-18
|
+46.05%
2024-09
|
-21.14%
2024-10
|
953 | 45.0% | 49.3% | |
| 嘉实上证科创板工业机械交易型开放式指数证券投资基金 (588850)(588850) | 1.37 | 2025-09-26 | 2025-04-28 |
日K
分K
|
1.40
2025-08-29
|
1.00
2025-06-23
|
21.0M
2025-04-28
|
0.3M
2025-06-16
|
+6.39%
2025-09-05
|
-3.63%
2025-09-04
|
-
-
|
-
-
|
91 | 51.6% | 42.9% | |
| 万家创业板综合交易型开放式指数证券投资基金 (159541)(159541) | 1.49 | 2025-09-26 | 2023-10-31 |
日K
分K
|
1.47
2025-09-01
|
0.72
2024-02-05
|
248.0M
2023-10-31
|
2.1M
2023-11-24
|
+20.00%
2024-09-24
|
-16.00%
2024-09-25
|
+43.58%
2024-09
|
-19.18%
2024-01
|
452 | 49.3% | 48.0% | |
| 银华上证科创板人工智能交易型开放式指数证券投资基金 (588930)(588930) | 1.65 | 2025-09-26 | 2025-01-14 |
日K
分K
|
1.71
2025-09-01
|
0.95
2025-04-07
|
359.9M
2025-08-28
|
17.0M
2025-01-20
|
+8.17%
2025-08-22
|
-13.71%
2025-04-07
|
-
-
|
-
-
|
158 | 52.5% | 42.4% | |
| 鹏华中证车联网主题交易型开放式指数证券投资基金 (159872)(159872) | 1.08 | 2025-09-26 | 2021-07-01 |
日K
分K
|
1.13
2021-12-13
|
0.60
2024-02-05
|
52.6M
2021-07-01
|
0.0M
2023-01-04
|
+10.01%
2024-09-20
|
-9.99%
2025-04-07
|
+28.48%
2024-09
|
-18.60%
2024-01
|
1017 | 48.8% | 48.3% | |
| 华泰柏瑞上证科创板100交易型开放式指数证券投资基金 (588880)(588880) | 1.32 | 2025-09-26 | 2023-11-16 |
日K
分K
|
1.08
2025-07-30
|
0.61
2024-09-24
|
342.7M
2023-11-16
|
10.8M
2025-04-30
|
+20.33%
2024-09-23
|
-12.71%
2025-04-07
|
+33.81%
2024-09
|
-24.56%
2024-01
|
415 | 48.7% | 47.0% | |
| 南方中证500信息技术指数ETF (512330)(512330) | 1.45 | 2025-09-26 | 2015-09-10 |
日K
分K
|
1.39
2025-09-01
|
0.54
2018-10-19
|
57.9M
2020-02-25
|
0.0M
2017-12-27
|
+10.07%
2019-02-22
|
-9.97%
2020-02-03
|
+23.71%
2024-09
|
-23.16%
2024-01
|
2429 | 48.2% | 47.9% | |
| 华夏创业板ETF (159957)(159957) | 2.06 | 2025-09-26 | 2018-01-04 |
日K
分K
|
2.23
2021-07-21
|
0.69
2018-10-19
|
306.5M
2024-10-09
|
0.0M
2019-11-28
|
+20.00%
2024-09-12
|
-13.29%
2024-09-13
|
+44.15%
2024-09
|
-18.41%
2024-10
|
1863 | 47.1% | 49.4% | |
| 方正富邦中证沪港深人工智能50交易型开放式指数证券投资基金 (517800)(517800) | 1.07 | 2025-09-26 | 2022-09-14 |
日K
分K
|
1.08
2025-08-28
|
0.43
2024-02-05
|
79.5M
2025-08-27
|
0.1M
2022-12-12
|
+10.05%
2024-09-12
|
-9.99%
2025-04-07
|
+28.12%
2024-09
|
-20.07%
2024-01
|
723 | 46.3% | 49.2% | |
| 创业板200ETF银华 (159575)(159575) | 1.40 | 2025-09-26 | 2024-01-02 |
日K
分K
|
1.49
2025-08-26
|
0.68
2024-02-05
|
228.6M
2024-01-02
|
0.1M
2025-07-03
|
+19.98%
2024-09-24
|
-16.41%
2025-04-07
|
+36.32%
2024-09
|
-21.43%
2024-01
|
407 | 50.1% | 46.4% | |
| 博时中证5G产业50ETF (159811)(159811) | 2.13 | 2025-09-26 | 2020-07-23 |
日K
分K
|
2.12
2025-09-02
|
0.76
2022-04-27
|
78.1M
2024-10-24
|
0.4M
2025-05-30
|
+10.04%
2024-09-24
|
-9.99%
2025-04-07
|
+23.54%
2024-09
|
-17.33%
2022-03
|
1245 | 47.6% | 49.5% | |
| 易方达国证信息技术创新主题交易型开放式指数证券投资基金 (159540)(159540) | 1.68 | 2025-09-26 | 2023-09-28 |
日K
分K
|
1.61
2025-09-01
|
0.67
2024-02-05
|
195.5M
2025-06-10
|
0.1M
2024-08-12
|
+10.01%
2024-09-26
|
-10.00%
2025-04-07
|
+29.50%
2024-09
|
-19.08%
2024-01
|
474 | 46.4% | 49.6% | |
| 建信创业板ETF (159956)(159956) | 2.00 | 2025-09-26 | 2018-03-07 |
日K
分K
|
2.12
2021-12-01
|
0.68
2019-01-15
|
112.9M
2018-03-07
|
0.0M
2019-11-18
|
+20.03%
2024-09-18
|
-15.33%
2024-09-19
|
+46.94%
2024-09
|
-20.51%
2024-10
|
1823 | 46.5% | 49.8% | |
| 平安中证沪港深线上消费主题交易型开放式证券投资基金 (159793)(159793) | 1.14 | 2025-09-26 | 2021-11-24 |
日K
分K
|
1.11
2025-08-19
|
0.54
2024-02-05
|
117.5M
2021-11-24
|
0.0M
2024-08-14
|
+9.81%
2024-09-19
|
-9.98%
2025-04-07
|
+35.71%
2024-09
|
-16.54%
2024-01
|
919 | 47.0% | 49.7% | |
| 融通创业板ETF (159808)(159808) | 1.21 | 2025-09-26 | 2020-09-04 |
日K
分K
|
1.34
2021-07-22
|
0.51
2024-08-13
|
79.8M
2020-09-04
|
0.2M
2021-10-21
|
+20.00%
2024-09-13
|
-13.99%
2024-09-19
|
+46.11%
2024-09
|
-19.41%
2024-10
|
1214 | 44.9% | 51.3% | |
| 易方达上证科创板成长交易型开放式指数证券投资基金 (588020)(588020) | 1.85 | 2025-09-26 | 2023-08-31 |
日K
分K
|
1.36
2025-07-31
|
0.66
2024-02-05
|
1,177.4M
2023-08-31
|
4.3M
2024-09-04
|
+20.04%
2024-09-25
|
-12.43%
2025-04-07
|
+29.92%
2024-09
|
-21.12%
2024-01
|
464 | 45.7% | 51.5% | |
| 广发国证信息技术创新主题交易型开放式指数证券投资基金 (159539)(159539) | 1.60 | 2025-09-26 | 2023-09-28 |
日K
分K
|
1.53
2025-09-01
|
0.67
2024-02-05
|
146.2M
2023-09-28
|
0.3M
2024-05-28
|
+10.04%
2024-09-24
|
-10.02%
2025-04-07
|
+29.55%
2024-09
|
-19.49%
2024-01
|
472 | 48.5% | 47.9% | |
| 汇添富上证科创板100交易型开放式指数证券投资基金 (589980)(589980) | 1.40 | 2025-09-26 | 2025-05-12 |
日K
分K
|
1.55
2025-08-25
|
0.96
2025-05-28
|
88.8M
2025-06-26
|
2.3M
2025-06-16
|
+3.96%
2025-08-15
|
-4.80%
2025-09-04
|
-
-
|
-
-
|
84 | 51.2% | 38.1% | |
| 鹏华中证电信主题交易型开放式指数证券投资基金 (560690)(560690) | 1.79 | 2025-09-26 | 2024-04-22 |
日K
分K
|
1.54
2025-02-21
|
0.90
2024-09-11
|
86.9M
2024-04-22
|
0.0M
2024-09-18
|
+9.97%
2024-09-23
|
-7.50%
2025-04-07
|
+23.04%
2024-09
|
-5.59%
2024-08
|
312 | 50.3% | 45.2% | |
| 华宝创业板人工智能交易型开放式指数证券投资基金 (159363)(159363) | 0.87 | 2025-09-26 | 2024-12-16 |
日K
分K
|
1.19
2025-07-16
|
0.57
2025-07-17
|
853.1M
2025-07-31
|
49.8M
2025-05-21
|
+7.07%
2025-07-15
|
-17.41%
2025-04-07
|
+-3.41%
2024-12
|
-3.41%
2024-12
|
153 | 50.3% | 45.8% | |
| 国泰中证消费电子主题交易型开放式指数证券投资基金 (561310)(561310) | 1.23 | 2025-09-26 | 2022-07-29 |
日K
分K
|
1.14
2025-09-01
|
0.47
2024-02-05
|
74.9M
2023-03-20
|
0.2M
2025-06-03
|
+10.00%
2024-09-11
|
-10.01%
2025-04-07
|
+16.56%
2024-09
|
-19.30%
2024-01
|
755 | 47.0% | 48.2% | |
| 工银瑞信中证科技龙头ETF (516050)(516050) | 1.07 | 2025-09-26 | 2022-07-29 |
日K
分K
|
1.04
2025-09-02
|
0.46
2024-02-05
|
79.5M
2024-10-09
|
0.5M
2024-08-12
|
+10.08%
2024-09-18
|
-9.99%
2025-04-07
|
+25.25%
2024-09
|
-17.40%
2024-01
|
755 | 45.8% | 49.1% | |
| 华夏创业板中盘200交易型开放式指数证券投资基金 (159573)(159573) | 1.42 | 2025-09-26 | 2023-12-25 |
日K
分K
|
1.32
2025-03-18
|
0.66
2024-02-06
|
250.7M
2023-12-29
|
4.8M
2024-08-21
|
+20.00%
2024-09-25
|
-16.18%
2025-04-07
|
+37.38%
2024-09
|
-22.08%
2024-01
|
383 | 50.7% | 45.4% | |
| 华夏中证机床交易型开放式指数证券投资基金 (159663)(159663) | 1.50 | 2025-09-26 | 2022-10-26 |
日K
分K
|
1.23
2025-02-26
|
0.67
2024-02-05
|
399.8M
2022-10-26
|
2.9M
2025-05-29
|
+10.06%
2024-09-24
|
-9.97%
2025-04-07
|
+23.52%
2024-09
|
-20.57%
2024-01
|
668 | 48.2% | 49.3% | |
| 鹏华中证工业互联网主题交易型开放式指数证券投资基金 (159778)(159778) | 1.14 | 2025-09-26 | 2022-02-17 |
日K
分K
|
1.09
2025-09-01
|
0.55
2024-02-05
|
99.8M
2022-02-17
|
0.0M
2023-11-30
|
+10.07%
2024-09-13
|
-9.22%
2025-04-07
|
+27.97%
2024-09
|
-15.55%
2024-01
|
865 | 45.7% | 50.3% | |
| 华宝中证金融科技主题ETF (159851)(159851) | 0.90 | 2025-09-26 | 2021-03-19 |
日K
分K
|
1.70
2024-12-10
|
0.70
2024-08-28
|
2,486.7M
2025-08-25
|
0.2M
2021-11-03
|
+10.01%
2024-09-24
|
-9.98%
2025-04-07
|
+51.52%
2024-09
|
-22.00%
2024-01
|
1086 | 48.8% | 49.0% | |
| 浦银安盛中证智能电动汽车交易型开放式指数证券投资基金 (560000)(560000) | 0.90 | 2025-09-26 | 2022-09-14 |
日K
分K
|
0.87
2022-09-14
|
0.46
2024-02-05
|
38.6M
2023-07-03
|
0.0M
2024-07-04
|
+10.06%
2024-09-13
|
-7.76%
2025-04-07
|
+26.92%
2024-09
|
-14.81%
2024-01
|
723 | 42.6% | 51.7% | |
| 广发国证新能源电池交易型开放式指数证券投资基金 (159305)(159305) | 1.83 | 2025-09-26 | 2024-09-27 |
日K
分K
|
1.74
2025-09-05
|
0.96
2025-04-09
|
155.0M
2024-09-27
|
0.6M
2025-07-25
|
+10.04%
2024-09-27
|
-9.97%
2025-04-07
|
+10.04%
2024-09
|
-8.96%
2024-10
|
228 | 49.6% | 46.5% | |
| 招商深证TMT50ETF (159909)(159909) | 1.05 | 2025-09-26 | 2015-01-22 |
日K
分K
|
10.03
2015-05-22
|
0.44
2024-02-05
|
130.7M
2015-08-21
|
0.0M
2016-12-22
|
+10.02%
2024-09-23
|
-89.89%
2020-07-23
|
+28.11%
2019-02
|
-88.91%
2020-07
|
2530 | 48.3% | 47.4% | |
| 富国中证智能汽车主题ETF (515250)(515250) | 1.24 | 2025-09-26 | 2022-07-29 |
日K
分K
|
1.18
2025-08-27
|
0.59
2024-02-05
|
196.9M
2023-08-07
|
14.1M
2025-06-20
|
+10.05%
2024-09-26
|
-10.04%
2025-04-07
|
+27.81%
2024-09
|
-22.02%
2024-01
|
755 | 49.0% | 48.5% | |
| 易方达中证云计算与大数据主题ETF (516510)(516510) | 1.66 | 2025-09-26 | 2022-09-14 |
日K
分K
|
1.71
2025-09-01
|
0.65
2022-10-12
|
672.5M
2025-02-21
|
23.0M
2023-01-17
|
+10.05%
2024-09-25
|
-9.98%
2025-04-07
|
+34.41%
2024-09
|
-19.98%
2024-01
|
723 | 48.7% | 48.8% | |
| 嘉实中证新兴科技100策略ETF (515860)(515860) | 1.73 | 2025-09-26 | 2022-07-29 |
日K
分K
|
1.35
2023-04-10
|
0.87
2024-09-18
|
11.3M
2024-10-09
|
0.1M
2024-09-12
|
+10.02%
2024-09-20
|
-10.03%
2025-04-07
|
+28.13%
2024-09
|
-14.86%
2024-01
|
725 | 46.6% | 49.5% | |
| 华宝中证信息技术应用创新产业交易型开放式指数证券投资基金 (562030)(562030) | 0.58 | 2025-09-26 | 2023-10-12 |
日K
分K
|
1.21
2025-03-07
|
0.59
2024-08-28
|
255.1M
2025-06-10
|
1.5M
2024-09-27
|
+10.04%
2024-09-27
|
-10.03%
2025-04-07
|
+34.38%
2024-09
|
-22.93%
2024-01
|
440 | 47.3% | 50.9% | |
| 新华中证云计算50交易型开放式指数证券投资基金 (560660)(560660) | 1.92 | 2025-09-26 | 2022-07-29 |
日K
分K
|
1.96
2025-09-02
|
0.59
2022-09-22
|
48.8M
2023-04-03
|
0.1M
2022-08-18
|
+10.01%
2024-09-25
|
-10.03%
2025-04-07
|
+33.33%
2024-09
|
-20.10%
2024-01
|
755 | 48.3% | 48.9% | |