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 | ||||||
| 博时上证自然资源ETF (510410)(510410) | 1.56 | 2025-09-26 | 2015-02-06 |
日K
分K
|
1.58
2025-09-02
|
0.52
2020-03-19
|
837.3M
2015-04-20
|
0.0M
2016-09-29
|
+10.01%
2015-07-09
|
-10.04%
2015-07-07
|
+20.19%
2021-08
|
-19.79%
2015-07
|
2572 | 48.8% | 46.3% | |
| 国泰上证科创板芯片交易型开放式指数证券投资基金 (589100)(589100) | 1.58 | 2025-09-26 | 2025-04-07 |
日K
分K
|
1.05
2025-07-25
|
0.84
2025-04-07
|
98.2M
2025-04-11
|
3.8M
2025-05-22
|
+5.02%
2025-04-11
|
-2.66%
2025-05-09
|
-
-
|
-
-
|
76 | 51.3% | 43.4% | |
| 景顺长城纳斯达克科技市值加权交易型开放式指数证券投资基金（QDII） (159509)(159509) | 2.03 | 2025-09-26 | 2023-08-08 |
日K
分K
|
1.92
2025-08-15
|
0.91
2023-10-27
|
3,090.3M
2024-10-10
|
10.7M
2023-10-23
|
+10.00%
2025-04-10
|
-10.02%
2025-04-07
|
+16.08%
2024-06
|
-10.66%
2024-07
|
511 | 51.1% | 45.4% | |
| 南方中证全指自由现金流交易型开放式指数证券投资基金 (159232)(159232) | 1.15 | 2025-09-26 | 2025-04-30 |
日K
分K
|
1.19
2025-08-26
|
0.99
2025-05-06
|
383.4M
2025-05-07
|
35.2M
2025-09-05
|
+2.71%
2025-08-25
|
-2.36%
2025-07-31
|
-
-
|
-
-
|
89 | 57.3% | 29.2% | |
| 华泰柏瑞恒生消费交易型开放式指数证券投资基金（QDII） (520520)(520520) | 1.16 | 2025-09-26 | 2024-11-01 |
日K
分K
|
1.26
2025-08-25
|
0.91
2024-11-22
|
137.0M
2025-03-17
|
1.9M
2024-12-25
|
+4.12%
2024-12-11
|
-10.04%
2025-04-07
|
+1.19%
2024-12
|
0.92%
2024-11
|
209 | 52.2% | 43.1% | |
| 摩根中证A500增强策略交易型开放式指数证券投资基金 (563550)(563550) | 1.17 | 2025-09-26 | 2025-05-21 |
日K
分K
|
1.26
2025-09-02
|
0.98
2025-05-28
|
143.1M
2025-06-25
|
7.4M
2025-09-01
|
+2.24%
2025-08-25
|
-1.76%
2025-08-27
|
-
-
|
-
-
|
77 | 53.2% | 35.1% | |
| 上证主要消费ETF (510630)(510630) | 0.95 | 2025-09-26 | 2015-02-06 |
日K
分K
|
6.90
2021-02-18
|
0.75
2024-09-18
|
222.0M
2024-10-08
|
0.0M
2016-11-14
|
+10.13%
2024-09-19
|
-75.23%
2021-04-26
|
+36.72%
2024-09
|
-73.50%
2021-04
|
2572 | 47.9% | 47.4% | |
| 华夏中证港股通汽车产业主题交易型开放式指数证券投资基金 (159323)(159323) | 1.42 | 2025-09-26 | 2025-01-08 |
日K
分K
|
1.47
2025-08-27
|
0.95
2025-01-13
|
1,252.7M
2025-02-07
|
5.2M
2025-01-13
|
+5.77%
2025-04-10
|
-9.99%
2025-04-07
|
-
-
|
-
-
|
162 | 54.9% | 40.1% | |
| 鹏华道琼斯工业平均交易型开放式指数证券投资基金（QDII） (513400)(513400) | 1.19 | 2025-09-26 | 2024-02-02 |
日K
分K
|
1.24
2024-11-27
|
0.96
2024-04-19
|
1,208.1M
2024-11-27
|
11.5M
2024-03-12
|
+8.83%
2025-04-10
|
-10.00%
2025-04-07
|
+12.16%
2024-11
|
-4.27%
2024-04
|
385 | 46.8% | 44.9% | |
| E Fund CSI Hong Kong Sec Inv Thematic Index ETF (513090)(513090) | 2.16 | 2025-09-26 | 2020-03-26 |
日K
分K
|
2.54
2025-08-18
|
0.85
2024-04-16
|
17,974.2M
2025-07-11
|
24.8M
2020-06-17
|
+10.01%
2024-09-24
|
-9.99%
2025-04-07
|
+42.91%
2024-09
|
-12.75%
2022-09
|
1324 | 45.2% | 51.4% | |
| 万家上证50ETF (510680)(510680) | 3.13 | 2025-09-26 | 2015-02-06 |
日K
分K
|
4.99
2020-07-10
|
1.25
2015-09-16
|
35.0M
2024-09-25
|
0.0M
2017-02-08
|
+10.01%
2020-06-29
|
-10.01%
2015-08-18
|
+28.19%
2015-05
|
-20.21%
2015-07
|
2358 | 49.2% | 48.2% | |
| 招商中证银行AH价格优选交易型开放式指数证券投资基金 (517900)(517900) | 1.45 | 2025-09-26 | 2022-07-29 |
日K
分K
|
1.69
2025-07-11
|
0.82
2022-10-31
|
67.4M
2025-06-27
|
0.0M
2023-06-30
|
+7.02%
2024-12-13
|
-7.05%
2025-04-07
|
+14.13%
2022-11
|
-8.28%
2022-10
|
730 | 47.0% | 46.6% | |
| 易方达上证50增强策略交易型开放式指数证券投资基金 (563090)(563090) | 1.24 | 2025-09-26 | 2024-06-06 |
日K
分K
|
1.25
2024-10-08
|
0.89
2024-09-18
|
144.9M
2024-06-06
|
0.0M
2025-05-30
|
+9.67%
2024-09-20
|
-10.00%
2024-09-24
|
+22.07%
2024-09
|
-12.52%
2024-10
|
307 | 47.2% | 46.6% | |
| 浙商汇金中证浙江凤凰行动50ETF (512190)(512190) | 2.49 | 2025-09-26 | 2022-07-29 |
日K
分K
|
2.40
2025-09-01
|
1.39
2024-02-05
|
2.1M
2023-06-16
|
0.0M
2023-05-10
|
+8.92%
2024-09-13
|
-7.94%
2025-04-07
|
+20.10%
2024-09
|
-6.88%
2023-03
|
737 | 49.7% | 44.1% | |
| 富国中证细分化工产业主题ETF (516120)(516120) | 0.75 | 2025-09-26 | 2022-07-29 |
日K
分K
|
0.97
2022-08-15
|
0.50
2024-02-05
|
190.5M
2025-08-27
|
3.7M
2024-09-27
|
+9.95%
2024-09-12
|
-9.98%
2025-04-07
|
+23.93%
2024-09
|
-12.36%
2024-01
|
755 | 44.2% | 48.6% | |
| 汇添富中证800价值交易型开放式指数证券投资基金 (560030)(560030) | 1.26 | 2025-09-26 | 2023-07-10 |
日K
分K
|
1.40
2025-08-26
|
0.86
2023-12-05
|
226.0M
2023-07-10
|
0.0M
2024-07-23
|
+8.13%
2024-09-24
|
-9.69%
2024-09-26
|
+17.92%
2024-09
|
-9.54%
2024-10
|
527 | 49.7% | 44.8% | |
| 广发中证全指汽车交易型开放式指数证券投资基金 (159512)(159512) | 1.52 | 2025-09-26 | 2023-07-25 |
日K
分K
|
1.55
2025-08-27
|
0.84
2024-02-05
|
512.3M
2023-07-25
|
2.4M
2023-08-23
|
+10.00%
2024-09-26
|
-10.01%
2024-09-30
|
+27.09%
2024-09
|
-12.05%
2024-01
|
521 | 50.1% | 47.4% | |
| 富国中证800银行交易型开放式指数证券投资基金 (159887)(159887) | 1.28 | 2025-09-26 | 2021-05-20 |
日K
分K
|
1.48
2025-07-11
|
0.77
2022-10-31
|
310.7M
2025-09-02
|
5.4M
2021-06-07
|
+4.88%
2024-09-10
|
-5.84%
2024-09-12
|
+13.39%
2024-09
|
-10.88%
2021-07
|
1046 | 46.2% | 47.8% | |
| 招商中证红利ETF (515080)(515080) | 1.55 | 2025-09-26 | 2022-07-29 |
日K
分K
|
1.78
2024-10-08
|
1.31
2022-10-31
|
536.0M
2024-02-02
|
23.3M
2022-09-22
|
+7.92%
2024-09-18
|
-8.03%
2024-09-20
|
+14.32%
2024-09
|
-7.48%
2024-10
|
755 | 48.5% | 47.5% | |
| 华宝中证800红利低波动交易型开放式指数证券投资基金 (159355)(159355) | 1.03 | 2025-09-26 | 2024-12-03 |
日K
分K
|
1.09
2025-07-23
|
0.94
2025-04-07
|
89.0M
2024-12-03
|
0.6M
2025-03-04
|
+2.18%
2025-04-08
|
-5.21%
2025-04-07
|
+2.55%
2024-12
|
2.55%
2024-12
|
187 | 51.3% | 39.0% | |
| 博时中证红利低波动100交易型开放式指数证券投资基金 (159307)(159307) | 1.06 | 2025-09-26 | 2024-04-25 |
日K
分K
|
1.16
2024-10-08
|
0.87
2024-09-19
|
36.5M
2025-07-31
|
0.7M
2024-09-13
|
+7.09%
2024-09-20
|
-7.22%
2024-09-24
|
+13.78%
2024-09
|
-6.01%
2024-10
|
334 | 50.3% | 42.5% | |
| 广发中证红利交易型开放式指数证券投资基金 (159589)(159589) | 1.06 | 2025-09-26 | 2024-03-26 |
日K
分K
|
1.20
2024-10-08
|
0.90
2024-09-11
|
183.3M
2024-03-26
|
0.4M
2025-04-23
|
+6.33%
2024-09-23
|
-7.43%
2024-09-25
|
+14.35%
2024-09
|
-7.70%
2024-10
|
353 | 50.7% | 44.8% | |
| 华夏恒生 (QDII-ETF) (159920)(159920) | 1.62 | 2025-09-26 | 2015-02-27 |
日K
分K
|
1.73
2018-01-29
|
0.85
2022-10-31
|
4,022.7M
2024-10-08
|
1.5M
2015-03-06
|
+10.04%
2015-04-01
|
-10.02%
2025-04-07
|
+21.03%
2024-09
|
-13.02%
2022-10
|
2563 | 49.3% | 47.6% | |
| 国泰中证香港内地国有企业交易型开放式指数证券投资基金（QDII） (159519)(159519) | 1.63 | 2025-09-26 | 2023-08-31 |
日K
分K
|
1.70
2025-06-13
|
0.88
2024-01-18
|
386.8M
2025-04-21
|
2.3M
2024-01-03
|
+5.09%
2024-01-24
|
-8.53%
2025-04-07
|
+9.06%
2024-09
|
-5.40%
2024-07
|
489 | 51.1% | 44.4% | |
| 大成中证红利低波动100交易型开放式指数证券投资基金 (560520)(560520) | 1.11 | 2025-09-26 | 2024-04-18 |
日K
分K
|
1.20
2025-04-28
|
0.87
2024-09-13
|
306.1M
2024-04-18
|
0.0M
2024-09-02
|
+8.20%
2024-09-20
|
-8.70%
2024-09-24
|
+15.11%
2024-09
|
-7.17%
2024-10
|
338 | 50.0% | 43.5% | |
| 汇添富中证银行ETF (512820)(512820) | 1.38 | 2025-09-26 | 2018-11-23 |
日K
分K
|
1.60
2025-07-11
|
0.91
2018-12-25
|
302.7M
2024-10-14
|
0.0M
2019-05-31
|
+9.96%
2020-06-23
|
-7.66%
2024-09-24
|
+13.20%
2024-09
|
-11.65%
2021-07
|
1647 | 46.7% | 49.7% | |
| 华夏国证自由现金流交易型开放式指数证券投资基金 (159201)(159201) | 1.11 | 2025-09-26 | 2025-02-27 |
日K
分K
|
1.08
2025-07-23
|
0.89
2025-04-09
|
645.3M
2025-04-07
|
117.6M
2025-03-11
|
+2.23%
2025-04-08
|
-9.48%
2025-04-07
|
-
-
|
-
-
|
107 | 54.2% | 35.5% | |
| 易方达中证红利ETF (515180)(515180) | 1.41 | 2025-09-26 | 2019-12-20 |
日K
分K
|
1.62
2024-10-08
|
0.90
2020-02-03
|
520.1M
2024-12-13
|
4.9M
2020-08-24
|
+6.18%
2020-06-22
|
-8.65%
2020-01-22
|
+15.00%
2024-09
|
-11.98%
2024-10
|
1386 | 51.4% | 43.7% | |
| 汇添富MSCI美国50交易型开放式指数证券投资基金（QDII） (159577)(159577) | 1.42 | 2025-09-26 | 2024-02-23 |
日K
分K
|
1.38
2025-08-15
|
0.99
2024-04-22
|
1,184.5M
2025-01-10
|
1.8M
2024-04-30
|
+10.01%
2025-04-10
|
-10.00%
2025-04-07
|
+7.01%
2024-06
|
-2.34%
2024-08
|
376 | 50.8% | 45.7% | |
| 工银瑞信中证全指自由现金流交易型开放式指数证券投资基金 (159236)(159236) | 1.13 | 2025-09-26 | 2025-05-21 |
日K
分K
|
1.17
2025-08-26
|
0.99
2025-06-19
|
100.7M
2025-05-21
|
8.0M
2025-09-05
|
+2.49%
2025-08-25
|
-2.30%
2025-07-31
|
-
-
|
-
-
|
77 | 53.2% | 36.4% | |
| 方正富邦中证全指自由现金流交易型开放式指数证券投资基金 (563780)(563780) | 1.14 | 2025-09-26 | 2025-05-13 |
日K
分K
|
1.18
2025-08-26
|
1.00
2025-06-24
|
145.1M
2025-05-14
|
0.9M
2025-09-03
|
+2.92%
2025-08-25
|
-2.56%
2025-07-31
|
-
-
|
-
-
|
83 | 49.4% | 36.1% | |
| 华安中证全指自由现金流交易型开放式指数证券投资基金 (561080)(561080) | 1.14 | 2025-09-26 | 2025-05-08 |
日K
分K
|
1.22
2025-07-23
|
1.00
2025-05-08
|
85.1M
2025-05-12
|
1.6M
2025-08-13
|
+2.72%
2025-08-25
|
-2.45%
2025-07-31
|
-
-
|
-
-
|
86 | 58.1% | 36.0% | |
| 工银上证央企50ETF (510060)(510060) | 2.59 | 2025-09-26 | 2015-02-06 |
日K
分K
|
2.85
2024-10-08
|
1.28
2016-02-29
|
285.4M
2015-04-20
|
0.0M
2018-12-07
|
+10.00%
2015-07-07
|
-10.03%
2015-08-21
|
+22.32%
2015-04
|
-17.29%
2016-01
|
2573 | 48.7% | 48.0% | |
| 大成中证全指自由现金流交易型开放式指数证券投资基金 (159235)(159235) | 1.15 | 2025-09-26 | 2025-04-30 |
日K
分K
|
1.19
2025-08-26
|
0.99
2025-05-06
|
186.2M
2025-05-07
|
33.3M
2025-09-05
|
+2.53%
2025-08-25
|
-2.43%
2025-08-27
|
-
-
|
-
-
|
89 | 55.1% | 32.6% | |
| 华泰柏瑞中证全指自由现金流交易型开放式指数证券投资基金 (563390)(563390) | 1.16 | 2025-09-26 | 2025-05-08 |
日K
分K
|
1.20
2025-08-26
|
1.00
2025-05-08
|
154.5M
2025-05-13
|
32.2M
2025-09-01
|
+2.44%
2025-08-25
|
-2.42%
2025-07-31
|
-
-
|
-
-
|
86 | 55.8% | 34.9% | |
| 富国中证沪港深创新药产业交易型开放式指数证券投资基金 (159748)(159748) | 0.87 | 2025-09-26 | 2021-12-03 |
日K
分K
|
1.00
2021-12-09
|
0.44
2024-07-09
|
120.6M
2025-09-02
|
0.6M
2024-08-28
|
+10.08%
2024-09-03
|
-10.05%
2025-04-07
|
+27.14%
2024-09
|
-21.20%
2024-01
|
913 | 43.8% | 50.9% | |
| 博时纳斯达克100交易型开放式指数证券投资基金（QDII） (513390)(513390) | 2.05 | 2025-09-26 | 2023-05-08 |
日K
分K
|
2.01
2025-08-18
|
1.01
2023-05-08
|
1,754.5M
2025-03-24
|
0.8M
2023-10-23
|
+10.03%
2025-04-10
|
-9.99%
2025-04-07
|
+12.11%
2023-05
|
-6.16%
2024-07
|
570 | 55.1% | 41.4% | |
| 华夏上证科创板半导体材料设备主题交易型开放式指数证券投资基金 (588170)(588170) | 1.48 | 2025-09-26 | 2025-04-08 |
日K
分K
|
1.27
2025-09-01
|
0.90
2025-04-09
|
273.6M
2025-04-11
|
6.5M
2025-04-21
|
+7.02%
2025-08-22
|
-6.53%
2025-09-04
|
-
-
|
-
-
|
105 | 50.5% | 43.8% | |
| 鹏华上证科创板新能源交易型开放式指数证券投资基金 (588830)(588830) | 1.48 | 2025-09-26 | 2024-08-09 |
日K
分K
|
1.49
2025-09-05
|
0.89
2024-09-23
|
274.0M
2024-10-08
|
0.8M
2024-09-06
|
+20.00%
2024-09-27
|
-16.64%
2024-10-08
|
+32.27%
2024-09
|
-15.16%
2024-12
|
262 | 50.4% | 44.7% | |
| 富国中证消费50ETF (515650)(515650) | 1.20 | 2025-09-26 | 2019-11-11 |
日K
分K
|
2.15
2021-02-18
|
0.84
2020-03-19
|
237.5M
2023-07-04
|
4.4M
2025-07-16
|
+9.11%
2024-09-19
|
-10.04%
2024-09-23
|
+28.33%
2024-09
|
-17.33%
2022-10
|
1419 | 47.1% | 49.0% | |
| 南方中证长江保护主题交易型开放式指数证券投资基金 (517160)(517160) | 0.91 | 2025-09-26 | 2022-09-05 |
日K
分K
|
0.89
2025-09-02
|
0.55
2024-02-05
|
47.8M
2024-07-17
|
0.0M
2024-08-15
|
+10.03%
2024-09-05
|
-9.97%
2025-04-07
|
+20.24%
2024-09
|
-9.69%
2024-01
|
726 | 43.9% | 48.3% | |
| 景顺长城中证红利低波动100ETF (515100)(515100) | 1.52 | 2025-09-26 | 2022-07-29 |
日K
分K
|
1.93
2023-08-28
|
1.20
2024-02-05
|
721.9M
2023-11-24
|
6.8M
2022-09-30
|
+6.09%
2024-09-23
|
-25.64%
2023-12-11
|
+15.79%
2024-09
|
-27.58%
2023-12
|
755 | 50.6% | 44.9% | |
| 银华国证港股通创新药交易型开放式指数证券投资基金 (159567)(159567) | 0.92 | 2025-09-26 | 2024-01-11 |
日K
分K
|
2.03
2025-07-30
|
0.75
2024-04-19
|
2,499.8M
2025-08-05
|
14.2M
2024-12-26
|
+10.00%
2024-09-24
|
-9.96%
2025-04-07
|
+31.17%
2024-09
|
-20.12%
2024-01
|
401 | 50.9% | 46.1% | |
| 易方达MSCI美国50交易型开放式指数证券投资基金（QDII） (513850)(513850) | 1.58 | 2025-09-26 | 2023-11-17 |
日K
分K
|
1.69
2024-01-26
|
0.90
2023-11-23
|
3,607.4M
2024-02-01
|
0.5M
2023-12-01
|
+10.03%
2024-01-22
|
-10.01%
2024-01-26
|
+8.64%
2024-01
|
-2.81%
2024-04
|
439 | 50.8% | 44.4% | |
| 国泰中证畜牧养殖ETF (159865)(159865) | 0.65 | 2025-09-26 | 2021-03-08 |
日K
分K
|
1.01
2021-03-08
|
0.47
2024-09-18
|
923.9M
2024-10-08
|
14.3M
2021-03-10
|
+9.41%
2024-09-18
|
-8.39%
2024-09-20
|
+20.55%
2024-09
|
-16.05%
2022-04
|
1095 | 45.8% | 48.9% | |
| 景顺长城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 (520990)(520990) | 0.99 | 2025-09-26 | 2024-07-10 |
日K
分K
|
1.04
2025-08-14
|
0.80
2024-09-11
|
376.7M
2025-07-24
|
4.6M
2024-08-14
|
+5.11%
2024-09-27
|
-9.47%
2025-04-07
|
+9.55%
2024-12
|
-5.68%
2024-10
|
284 | 53.9% | 40.5% | |
| 汇添富中证细分有色金属产业主题交易型开放式指数证券投资基金 (159652)(159652) | 1.33 | 2025-09-26 | 2023-02-08 |
日K
分K
|
1.32
2025-09-02
|
0.66
2024-02-05
|
398.6M
2023-02-08
|
1.2M
2023-05-04
|
+7.28%
2024-09-20
|
-10.04%
2025-04-07
|
+26.21%
2024-09
|
-10.83%
2024-01
|
629 | 47.5% | 47.2% | |
| 广发中证光伏龙头30交易型开放式指数证券投资基金 (560980)(560980) | 0.67 | 2025-09-26 | 2022-11-29 |
日K
分K
|
1.03
2023-01-30
|
0.41
2025-04-09
|
138.3M
2023-12-28
|
2.8M
2023-01-11
|
+10.06%
2024-09-23
|
-10.04%
2025-04-07
|
+23.13%
2024-09
|
-14.72%
2024-06
|
649 | 41.3% | 54.4% | |
| 富国标普石油天然气勘探及生产精选行业交易型开放式指数证券投资基金（QDII） (513350)(513350) | 1.01 | 2025-09-26 | 2023-11-28 |
日K
分K
|
1.29
2025-01-17
|
0.74
2025-04-09
|
2,467.5M
2025-02-14
|
1.0M
2023-12-25
|
+9.99%
2025-04-10
|
-9.97%
2025-04-07
|
+12.89%
2024-11
|
-6.77%
2024-12
|
431 | 50.1% | 45.7% | |
| 华安中证银行交易型开放式指数证券投资基金 (516210)(516210) | 1.34 | 2025-09-26 | 2022-09-13 |
日K
分K
|
1.60
2025-06-26
|
0.81
2022-10-31
|
83.3M
2023-06-20
|
1.1M
2024-09-27
|
+7.89%
2024-09-06
|
-6.51%
2024-09-10
|
+15.17%
2024-09
|
-8.16%
2022-10
|
724 | 47.7% | 46.1% | |