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 | ||||||
| 华夏中证机器人交易型开放式指数证券投资基金 (562500)(562500) | 1.07 | 2025-09-26 | 2022-07-29 |
日K
分K
|
1.06
2025-08-27
|
0.54
2024-08-23
|
2,805.9M
2025-02-28
|
4.1M
2022-09-01
|
+10.03%
2024-09-24
|
-9.97%
2025-04-07
|
+27.80%
2024-09
|
-19.34%
2024-01
|
755 | 45.4% | 49.8% | |
| 嘉实上证科创板生物医药交易型开放式指数证券投资基金 (588700)(588700) | 1.18 | 2025-09-26 | 2024-01-05 |
日K
分K
|
1.30
2025-09-02
|
0.68
2024-09-24
|
237.1M
2024-10-08
|
2.7M
2024-03-20
|
+19.98%
2024-09-27
|
-19.30%
2024-09-30
|
+30.48%
2024-09
|
-23.79%
2024-10
|
405 | 47.4% | 49.6% | |
| 广发上证科创板人工智能交易型开放式指数证券投资基金 (588760)(588760) | 0.80 | 2025-09-26 | 2025-01-23 |
日K
分K
|
0.83
2025-09-01
|
0.46
2025-04-07
|
1,392.3M
2025-08-28
|
91.0M
2025-01-27
|
+8.78%
2025-08-22
|
-13.98%
2025-04-07
|
-
-
|
-
-
|
151 | 51.0% | 41.1% | |
| 国泰中证全指软件ETF (515230)(515230) | 0.95 | 2025-09-26 | 2021-03-02 |
日K
分K
|
1.21
2023-04-04
|
0.48
2024-08-28
|
481.1M
2024-10-09
|
22.5M
2022-04-01
|
+10.19%
2024-09-19
|
-9.99%
2025-04-07
|
+41.39%
2024-09
|
-23.94%
2024-01
|
1099 | 47.4% | 49.1% | |
| 华夏中证人工智能主题ETF (515070)(515070) | 1.93 | 2025-09-26 | 2022-07-29 |
日K
分K
|
1.92
2025-09-02
|
0.70
2024-02-05
|
518.0M
2025-08-29
|
0.9M
2022-12-23
|
+10.00%
2024-09-24
|
-9.99%
2025-04-07
|
+29.44%
2024-09
|
-18.76%
2024-01
|
755 | 48.3% | 48.5% | |
| 汇添富中证全指软件交易型开放式指数证券投资基金 (159590)(159590) | 1.21 | 2025-09-26 | 2024-11-06 |
日K
分K
|
1.35
2025-08-27
|
0.89
2025-01-13
|
181.8M
2024-11-06
|
2.3M
2024-12-30
|
+8.53%
2025-02-05
|
-10.04%
2025-04-07
|
+3.29%
2024-11
|
-8.86%
2024-12
|
206 | 47.6% | 47.1% | |
| 华夏中证全指信息技术交易型开放式指数证券投资基金 (562560)(562560) | 1.91 | 2025-09-26 | 2024-04-12 |
日K
分K
|
1.91
2025-09-02
|
0.83
2024-08-29
|
154.1M
2024-04-12
|
0.0M
2024-08-16
|
+10.02%
2024-09-18
|
-10.02%
2025-04-07
|
+21.61%
2024-09
|
-6.45%
2024-08
|
343 | 48.1% | 47.2% | |
| 申万菱信中证研发创新100ETF (515200)(515200) | 2.17 | 2025-09-26 | 2022-07-29 |
日K
分K
|
2.11
2025-09-01
|
1.14
2024-02-05
|
9.6M
2022-08-09
|
0.1M
2025-06-04
|
+10.03%
2023-10-27
|
-8.89%
2025-04-07
|
+24.43%
2024-09
|
-16.10%
2024-01
|
755 | 45.6% | 51.0% | |
| 华宝上证科创板人工智能交易型开放式指数证券投资基金 (589520)(589520) | 0.64 | 2025-09-26 | 2025-03-25 |
日K
分K
|
1.31
2025-09-01
|
0.73
2025-04-07
|
109.5M
2025-08-28
|
2.9M
2025-06-04
|
+8.26%
2025-08-22
|
-13.93%
2025-04-07
|
-
-
|
-
-
|
114 | 50.9% | 43.0% | |
| 工银瑞信创业板50交易型开放式指数证券投资基金 (159370)(159370) | 1.64 | 2025-09-26 | 2025-01-20 |
日K
分K
|
1.54
2025-09-02
|
0.82
2025-04-07
|
173.8M
2025-01-20
|
0.3M
2025-05-06
|
+7.32%
2025-09-05
|
-12.45%
2025-04-07
|
-
-
|
-
-
|
154 | 50.6% | 44.8% | |
| 平安创业板ETF (159964)(159964) | 2.05 | 2025-09-26 | 2019-04-19 |
日K
分K
|
2.45
2021-02-18
|
0.84
2019-06-06
|
144.8M
2024-10-08
|
0.0M
2019-12-03
|
+20.00%
2024-09-24
|
-19.56%
2024-09-25
|
+51.82%
2024-09
|
-22.94%
2024-10
|
1551 | 47.4% | 49.8% | |
| 华夏国证消费电子主题交易型开放式指数证券投资基金 (159732)(159732) | 1.15 | 2025-09-26 | 2021-08-23 |
日K
分K
|
1.10
2021-12-24
|
0.50
2024-02-05
|
436.5M
2025-02-20
|
0.9M
2022-05-09
|
+10.05%
2024-09-19
|
-9.99%
2025-04-07
|
+20.38%
2024-09
|
-20.88%
2024-01
|
955 | 46.9% | 49.4% | |
| 嘉实中证信息安全主题交易型开放式指数证券投资基金 (159613)(159613) | 1.04 | 2025-09-26 | 2022-01-27 |
日K
分K
|
1.10
2025-08-27
|
0.54
2024-02-05
|
128.4M
2022-01-27
|
1.0M
2025-07-09
|
+10.07%
2024-09-20
|
-10.01%
2025-04-07
|
+31.82%
2024-09
|
-20.83%
2024-01
|
875 | 47.7% | 48.3% | |
| 天弘中证机器人交易型开放式指数证券投资基金 (159770)(159770) | 1.11 | 2025-09-26 | 2021-11-08 |
日K
分K
|
1.10
2025-08-27
|
0.55
2024-02-05
|
905.4M
2025-02-26
|
4.0M
2023-01-04
|
+10.05%
2024-09-23
|
-9.96%
2025-04-07
|
+28.77%
2024-09
|
-19.44%
2024-01
|
932 | 46.9% | 49.4% | |
| 国泰创业板50交易型开放式指数证券投资基金 (159375)(159375) | 1.66 | 2025-09-26 | 2025-01-10 |
日K
分K
|
1.54
2025-09-05
|
0.85
2025-04-07
|
152.2M
2025-01-10
|
4.6M
2025-04-28
|
+8.06%
2025-09-05
|
-11.27%
2025-04-07
|
-
-
|
-
-
|
160 | 48.8% | 43.8% | |
| 华夏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 (562570)(562570) | 1.49 | 2025-09-26 | 2024-04-30 |
日K
分K
|
1.61
2025-03-07
|
0.76
2024-09-19
|
815.5M
2025-06-10
|
0.0M
2024-08-07
|
+10.04%
2024-09-25
|
-10.02%
2025-04-07
|
+31.11%
2024-09
|
-8.31%
2024-08
|
331 | 45.9% | 50.2% | |
| 工银瑞信中证沪港深互联网ETF (159856)(159856) | 0.87 | 2025-09-26 | 2021-02-01 |
日K
分K
|
1.06
2021-02-18
|
0.37
2024-02-05
|
97.9M
2021-02-18
|
0.9M
2024-09-04
|
+10.07%
2024-09-26
|
-9.94%
2025-04-07
|
+37.85%
2024-09
|
-19.50%
2024-01
|
1115 | 45.3% | 50.9% | |
| 国泰中证智能汽车主题交易型开放式指数证券投资基金 (159889)(159889) | 1.19 | 2025-09-26 | 2021-09-09 |
日K
分K
|
1.23
2022-01-07
|
0.57
2024-02-05
|
76.8M
2021-10-26
|
0.3M
2025-07-10
|
+10.05%
2024-09-24
|
-9.29%
2025-04-07
|
+27.00%
2024-09
|
-22.18%
2024-01
|
967 | 48.0% | 48.6% | |
| 鹏华中证传媒ETF (159805)(159805) | 1.47 | 2025-09-26 | 2020-04-17 |
日K
分K
|
1.44
2025-08-27
|
0.69
2022-10-25
|
241.2M
2020-05-06
|
1.6M
2021-04-28
|
+9.97%
2024-09-23
|
-10.00%
2024-09-25
|
+30.60%
2024-09
|
-18.42%
2022-01
|
1309 | 48.4% | 48.4% | |
| 天弘创业板300交易型开放式指数证券投资基金 (159836)(159836) | 1.17 | 2025-09-26 | 2021-05-25 |
日K
分K
|
1.19
2021-11-30
|
0.54
2024-02-05
|
208.4M
2021-05-25
|
0.1M
2024-09-03
|
+19.98%
2024-09-09
|
-16.75%
2024-09-10
|
+46.52%
2024-09
|
-17.45%
2024-01
|
1043 | 45.6% | 49.3% | |
| 广发上证科创板成长交易型开放式指数证券投资基金 (588110)(588110) | 1.81 | 2025-09-26 | 2023-08-31 |
日K
分K
|
1.85
2025-09-01
|
0.65
2024-02-05
|
502.0M
2023-08-31
|
6.2M
2025-07-10
|
+19.98%
2024-09-25
|
-12.12%
2025-04-07
|
+30.77%
2024-09
|
-21.37%
2024-01
|
489 | 46.6% | 49.1% | |
| (516330) | 1.41 | 2025-09-26 | 2022-09-14 |
日K
分K
|
1.37
2025-08-27
|
0.68
2024-02-05
|
17.7M
2025-04-29
|
0.0M
2024-08-14
|
+10.00%
2024-09-24
|
-9.96%
2025-04-07
|
+25.16%
2024-09
|
-16.78%
2024-01
|
723 | 46.9% | 50.1% | |
| 天弘中证沪港深云计算产业交易型开放式指数证券投资基金 (517390)(517390) | 1.79 | 2025-09-26 | 2022-09-05 |
日K
分K
|
1.80
2025-09-01
|
0.59
2024-02-05
|
109.9M
2025-02-24
|
0.1M
2024-06-12
|
+9.98%
2024-09-19
|
-9.97%
2025-04-07
|
+32.63%
2024-09
|
-18.85%
2024-01
|
729 | 47.1% | 49.8% | |
| 中金中证科技先锋交易型开放式指数证券投资基金 (560990)(560990) | 1.18 | 2025-09-26 | 2022-07-29 |
日K
分K
|
1.12
2025-09-01
|
0.61
2024-02-05
|
28.3M
2022-08-09
|
0.0M
2024-09-20
|
+10.00%
2024-09-12
|
-8.60%
2025-04-07
|
+21.86%
2024-09
|
-12.50%
2024-01
|
755 | 45.4% | 49.8% | |
| 富国中证消费电子主题交易型开放式指数证券投资基金 (561100)(561100) | 1.36 | 2025-09-26 | 2022-09-23 |
日K
分K
|
1.27
2025-08-28
|
0.51
2024-02-05
|
196.9M
2023-07-31
|
4.1M
2023-05-04
|
+10.07%
2024-09-25
|
-9.95%
2025-04-07
|
+18.29%
2024-09
|
-19.83%
2024-01
|
716 | 48.9% | 48.5% | |
| 华富中证人工智能产业ETF (515980)(515980) | 1.79 | 2025-09-26 | 2022-07-29 |
日K
分K
|
1.76
2025-09-02
|
0.59
2024-02-05
|
849.5M
2025-09-04
|
1.0M
2022-12-30
|
+10.06%
2024-09-19
|
-10.02%
2025-04-07
|
+29.24%
2024-09
|
-20.00%
2024-01
|
755 | 47.7% | 49.4% | |
| 华泰柏瑞中证智能汽车主题ETF (516520)(516520) | 1.37 | 2025-09-26 | 2022-07-29 |
日K
分K
|
1.31
2025-08-27
|
0.64
2024-02-05
|
147.6M
2024-10-09
|
2.1M
2023-02-24
|
+10.05%
2024-09-23
|
-10.02%
2025-04-07
|
+25.82%
2024-09
|
-22.03%
2024-01
|
755 | 48.2% | 48.2% | |
| 招商中证消费电子主题交易型开放式指数证券投资基金 (159779)(159779) | 1.19 | 2025-09-26 | 2021-11-26 |
日K
分K
|
1.13
2025-09-01
|
0.46
2024-02-05
|
85.0M
2021-11-26
|
0.2M
2022-05-09
|
+10.00%
2024-09-12
|
-9.97%
2025-04-07
|
+19.69%
2024-09
|
-19.64%
2024-01
|
918 | 46.7% | 48.3% | |
| 博时中证智能消费主题ETF (515920)(515920) | 1.19 | 2025-09-26 | 2022-07-29 |
日K
分K
|
1.16
2025-09-01
|
0.56
2024-02-05
|
31.4M
2023-05-15
|
0.1M
2024-09-20
|
+9.99%
2024-09-12
|
-9.92%
2025-04-07
|
+20.49%
2024-09
|
-14.45%
2024-01
|
755 | 47.3% | 47.7% | |
| 广发中证沪港深科技龙头交易型开放式指数证券投资基金 (517350)(517350) | 0.99 | 2025-09-26 | 2022-09-13 |
日K
分K
|
0.96
2025-09-02
|
0.45
2024-02-05
|
15.5M
2024-09-30
|
0.0M
2024-08-13
|
+10.03%
2024-09-03
|
-10.01%
2025-04-07
|
+28.30%
2024-09
|
-16.28%
2024-01
|
692 | 44.9% | 48.4% | |
| 易方达中证消费电子主题交易型开放式指数证券投资基金 (562950)(562950) | 1.29 | 2025-09-26 | 2022-07-29 |
日K
分K
|
1.20
2025-09-01
|
0.49
2024-02-05
|
125.6M
2025-09-03
|
0.7M
2025-07-07
|
+10.04%
2024-09-13
|
-10.00%
2025-04-07
|
+18.99%
2024-09
|
-19.08%
2024-01
|
755 | 47.5% | 48.2% | |
| 华夏中证物联网主题交易型开放式指数证券投资基金 (516260)(516260) | 1.22 | 2025-09-26 | 2022-07-29 |
日K
分K
|
1.16
2025-09-01
|
0.54
2024-02-05
|
10.1M
2024-10-17
|
0.0M
2024-09-03
|
+9.99%
2024-09-18
|
-9.94%
2025-04-07
|
+23.33%
2024-09
|
-16.81%
2024-01
|
755 | 47.0% | 48.3% | |
| 华夏创业板人工智能交易型开放式指数证券投资基金 (159381)(159381) | 1.65 | 2025-09-26 | 2025-03-24 |
日K
分K
|
1.74
2025-09-02
|
0.71
2025-04-09
|
292.7M
2025-09-04
|
3.4M
2025-04-18
|
+8.11%
2025-08-28
|
-16.69%
2025-04-07
|
-
-
|
-
-
|
115 | 53.9% | 40.9% | |
| 南方中证物联网主题交易型开放式指数证券投资基金 (159896)(159896) | 1.14 | 2025-09-26 | 2021-11-24 |
日K
分K
|
1.08
2025-09-01
|
0.54
2024-02-05
|
106.1M
2021-11-24
|
0.1M
2024-08-27
|
+10.16%
2024-09-23
|
-10.00%
2025-04-07
|
+26.73%
2024-09
|
-16.28%
2024-01
|
918 | 46.9% | 48.7% | |
| 华安中证全指软件开发交易型开放式指数证券投资基金 (561010)(561010) | 1.21 | 2025-09-26 | 2023-12-11 |
日K
分K
|
1.26
2025-02-17
|
0.62
2024-08-28
|
194.1M
2023-12-11
|
0.1M
2024-08-07
|
+10.12%
2024-09-25
|
-9.95%
2025-04-07
|
+40.41%
2024-09
|
-19.70%
2024-01
|
393 | 48.3% | 49.6% | |
| 万家中证机器人交易型开放式指数证券投资基金 (560630)(560630) | 1.17 | 2025-09-26 | 2025-04-02 |
日K
分K
|
1.15
2025-08-27
|
0.77
2025-04-09
|
89.8M
2025-08-06
|
5.9M
2025-07-07
|
+3.51%
2025-09-05
|
-10.00%
2025-04-07
|
-
-
|
-
-
|
108 | 44.4% | 48.1% | |
| 易方达中证信息安全主题交易型开放式指数证券投资基金 (562920)(562920) | 1.10 | 2025-09-26 | 2023-06-12 |
日K
分K
|
1.17
2025-08-27
|
0.58
2024-02-05
|
155.4M
2023-06-12
|
0.0M
2024-09-04
|
+10.00%
2024-09-20
|
-9.85%
2025-04-07
|
+29.09%
2024-09
|
-19.49%
2024-01
|
545 | 47.0% | 49.0% | |
| 富国中证科技50策略ETF (515750)(515750) | 1.93 | 2025-09-26 | 2022-07-29 |
日K
分K
|
1.84
2025-09-01
|
0.88
2024-02-05
|
72.8M
2024-10-09
|
1.6M
2024-09-23
|
+10.04%
2024-09-25
|
-10.01%
2025-04-07
|
+21.82%
2024-09
|
-16.42%
2024-01
|
755 | 49.3% | 48.5% | |
| 国泰中证机器人交易型开放式指数证券投资基金 (159551)(159551) | 1.38 | 2025-09-26 | 2023-11-16 |
日K
分K
|
1.36
2025-08-27
|
0.70
2024-02-05
|
114.7M
2023-11-16
|
2.0M
2024-08-09
|
+10.02%
2024-09-24
|
-9.98%
2025-04-07
|
+27.52%
2024-09
|
-19.15%
2024-01
|
440 | 47.3% | 50.0% | |
| 国泰中证机床交易型开放式指数证券投资基金 (159667)(159667) | 1.51 | 2025-09-26 | 2022-10-26 |
日K
分K
|
1.48
2025-09-02
|
0.66
2024-02-05
|
982.6M
2022-10-26
|
16.1M
2024-08-21
|
+10.01%
2024-09-18
|
-9.98%
2025-04-07
|
+25.07%
2024-09
|
-19.98%
2024-01
|
698 | 49.1% | 48.0% | |
| 华夏中证智能汽车主题交易型开放式指数证券投资基金 (159888)(159888) | 1.38 | 2025-09-26 | 2021-05-21 |
日K
分K
|
1.40
2021-12-24
|
0.66
2024-02-05
|
148.0M
2021-05-25
|
2.1M
2022-02-21
|
+10.02%
2024-09-24
|
-9.95%
2025-04-07
|
+26.50%
2024-09
|
-22.09%
2024-01
|
1045 | 47.8% | 49.5% | |
| 国泰中证计算机主题ETF (512720)(512720) | 1.30 | 2025-09-26 | 2019-08-16 |
日K
分K
|
1.70
2020-07-09
|
0.66
2024-08-28
|
387.8M
2023-05-09
|
8.8M
2025-06-17
|
+9.99%
2024-09-26
|
-10.40%
2020-01-22
|
+35.81%
2024-09
|
-20.00%
2024-01
|
1470 | 48.2% | 47.7% | |
| 平安中证消费电子主题交易型开放式指数证券投资基金 (561600)(561600) | 1.26 | 2025-09-26 | 2022-09-14 |
日K
分K
|
0.95
2025-02-24
|
0.50
2024-02-05
|
71.4M
2025-04-14
|
0.2M
2022-10-21
|
+9.99%
2024-09-20
|
-10.02%
2025-04-07
|
+18.37%
2024-09
|
-19.46%
2024-01
|
698 | 47.0% | 48.9% | |
| 华夏中证文娱传媒交易型开放式指数证券投资基金 (516190)(516190) | 1.26 | 2025-09-26 | 2022-07-29 |
日K
分K
|
1.33
2023-06-20
|
0.69
2024-08-28
|
23.6M
2022-08-25
|
0.0M
2022-08-01
|
+10.42%
2024-09-24
|
-9.99%
2025-04-07
|
+28.85%
2024-09
|
-12.40%
2024-01
|
730 | 48.9% | 48.4% | |
| 易方达中证物联网主题交易型开放式指数证券投资基金 (159895)(159895) | 1.22 | 2025-09-26 | 2021-10-21 |
日K
分K
|
1.16
2025-09-01
|
0.58
2024-02-05
|
103.4M
2021-10-21
|
0.0M
2024-09-23
|
+9.99%
2024-09-19
|
-10.00%
2025-04-07
|
+26.30%
2024-09
|
-16.17%
2024-01
|
939 | 46.6% | 48.7% | |
| 银华中证虚拟现实主题交易型开放式指数证券投资基金 (159786)(159786) | 1.19 | 2025-09-26 | 2021-08-06 |
日K
分K
|
1.17
2022-01-04
|
0.54
2024-02-05
|
258.2M
2023-04-11
|
2.0M
2025-07-16
|
+9.97%
2024-09-18
|
-9.98%
2025-04-07
|
+20.46%
2024-09
|
-18.63%
2024-01
|
991 | 47.8% | 49.2% | |
| 嘉实中证机器人交易型开放式指数证券投资基金 (159526)(159526) | 1.57 | 2025-09-26 | 2024-04-24 |
日K
分K
|
1.54
2025-08-27
|
0.80
2024-08-23
|
137.3M
2024-04-24
|
0.4M
2024-09-13
|
+10.02%
2024-09-24
|
-9.96%
2025-04-07
|
+28.69%
2024-09
|
-8.71%
2024-10
|
335 | 46.3% | 50.4% | |
| 国泰中证动漫游戏ETF (516010)(516010) | 1.60 | 2025-09-26 | 2022-07-29 |
日K
分K
|
1.69
2023-06-20
|
0.66
2022-10-11
|
410.9M
2023-12-22
|
30.9M
2022-12-27
|
+10.04%
2024-09-26
|
-10.11%
2023-12-20
|
+30.01%
2024-09
|
-16.25%
2024-01
|
755 | 48.9% | 49.1% | |
| 富国中证大数据产业ETF (515400)(515400) | 1.05 | 2025-09-26 | 2022-07-29 |
日K
分K
|
1.16
2023-06-20
|
0.52
2024-08-28
|
755.0M
2025-06-05
|
17.0M
2022-08-26
|
+10.03%
2024-09-23
|
-9.98%
2025-04-07
|
+33.71%
2024-09
|
-20.65%
2024-01
|
755 | 47.0% | 49.9% | |
| 嘉实创业板50交易型开放式指数证券投资基金 (159373)(159373) | 1.59 | 2025-09-26 | 2025-02-10 |
日K
分K
|
1.48
2025-09-02
|
0.81
2025-04-07
|
303.4M
2025-02-10
|
8.5M
2025-06-09
|
+7.66%
2025-09-05
|
-11.97%
2025-04-07
|
-
-
|
-
-
|
145 | 48.3% | 45.5% | |