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 | ||||||
| 汇添富中证国企一带一路ETF (515990)(515990) | 1.38 | 2025-09-26 | 2022-07-29 |
日K
分K
|
1.48
2024-10-08
|
0.97
2024-01-18
|
30.9M
2024-09-24
|
0.0M
2022-09-29
|
+9.97%
2022-11-02
|
-7.05%
2025-04-07
|
+19.29%
2024-09
|
-7.18%
2024-10
|
752 | 44.7% | 50.3% | |
| 博时上证50ETF (510710)(510710) | 4.17 | 2025-09-26 | 2022-09-05 |
日K
分K
|
4.26
2025-09-03
|
2.88
2024-01-18
|
15.9M
2023-02-06
|
0.1M
2024-08-14
|
+9.54%
2024-09-25
|
-7.10%
2024-09-27
|
+22.44%
2024-09
|
-9.55%
2022-10
|
729 | 48.0% | 49.9% | |
| 天弘中证银行ETF (515290)(515290) | 1.41 | 2025-09-26 | 2022-07-29 |
日K
分K
|
1.63
2025-07-10
|
0.84
2022-10-31
|
196.6M
2022-12-12
|
10.3M
2025-03-18
|
+4.57%
2024-09-19
|
-7.81%
2024-09-18
|
+12.72%
2024-09
|
-8.33%
2022-10
|
755 | 48.3% | 46.9% | |
| 南方上海金交易型开放式证券投资基金 (159834)(159834) | 8.51 | 2025-09-26 | 2022-03-16 |
日K
分K
|
8.36
2025-04-22
|
3.76
2022-10-13
|
52.9M
2022-03-16
|
0.0M
2023-09-01
|
+3.68%
2025-02-05
|
-5.99%
2025-04-23
|
+9.74%
2024-03
|
-2.04%
2024-11
|
846 | 57.4% | 40.7% | |
| 招商中证畜牧养殖ETF (516670)(516670) | 0.72 | 2025-09-26 | 2022-09-13 |
日K
分K
|
0.94
2022-09-13
|
0.52
2024-09-18
|
194.2M
2025-08-28
|
13.3M
2023-03-08
|
+9.93%
2024-09-24
|
-9.32%
2024-09-26
|
+19.21%
2024-09
|
-15.21%
2024-01
|
724 | 47.4% | 47.2% | |
| 南方上证基准做市公司债交易型开放式指数证券投资基金 (511070)(511070) | 99.78 | 2025-09-26 | 2025-01-22 |
日K
分K
|
101.31
2025-07-18
|
98.91
2025-03-13
|
170.2M
2025-08-01
|
1.3M
2025-02-25
|
+0.28%
2025-04-03
|
-0.46%
2025-08-18
|
-
-
|
-
-
|
152 | 53.9% | 43.4% | |
| 国泰中证有色金属交易型开放式指数证券投资基金 (159881)(159881) | 1.49 | 2025-09-26 | 2021-07-01 |
日K
分K
|
1.54
2021-09-13
|
0.75
2024-02-05
|
82.5M
2021-07-05
|
1.1M
2022-09-28
|
+10.02%
2022-09-19
|
-9.96%
2022-09-20
|
+29.58%
2021-07
|
-11.41%
2024-01
|
1017 | 48.8% | 47.8% | |
| 大成深证基准做市信用债交易型开放式指数证券投资基金 (159395)(159395) | 100.40 | 2025-09-26 | 2025-01-27 |
日K
分K
|
101.60
2025-06-13
|
99.49
2025-03-12
|
92.9M
2025-06-09
|
2.3M
2025-07-30
|
+0.23%
2025-04-07
|
-0.24%
2025-07-24
|
-
-
|
-
-
|
149 | 55.0% | 41.6% | |
| 鹏华中证银行ETF (512730)(512730) | 1.62 | 2025-09-26 | 2020-02-07 |
日K
分K
|
1.86
2025-07-10
|
0.82
2020-03-19
|
45.5M
2020-07-06
|
1.3M
2024-09-27
|
+9.96%
2020-06-23
|
-5.63%
2024-09-20
|
+11.58%
2024-09
|
-11.08%
2021-07
|
1358 | 48.5% | 47.4% | |
| 华安易富黄金ETF (518880)(518880) | 8.16 | 2025-09-26 | 2015-02-06 |
日K
分K
|
8.03
2025-04-22
|
2.16
2015-07-31
|
2,683.1M
2017-11-09
|
1.8M
2015-02-06
|
+5.57%
2020-03-16
|
-6.21%
2020-08-03
|
+12.86%
2019-08
|
-7.75%
2015-07
|
2572 | 49.5% | 42.8% | |
| 嘉实纳斯达克100交易型开放式指数证券投资基金（QDII） (159501)(159501) | 1.64 | 2025-09-26 | 2023-06-14 |
日K
分K
|
1.61
2025-08-15
|
0.98
2023-10-27
|
911.6M
2025-04-08
|
2.6M
2023-11-28
|
+10.04%
2025-04-10
|
-10.02%
2025-04-07
|
+9.86%
2023-11
|
-5.62%
2023-09
|
543 | 51.7% | 43.5% | |
| 汇添富中证主要消费ETF (159928)(159928) | 0.84 | 2025-09-26 | 2022-12-09 |
日K
分K
|
1.13
2023-01-16
|
0.65
2024-09-18
|
3,235.9M
2024-10-08
|
48.0M
2024-06-12
|
+10.01%
2024-09-06
|
-9.94%
2024-09-10
|
+33.24%
2024-09
|
-11.12%
2024-10
|
666 | 42.9% | 51.8% | |
| 广发上海金ETF (518600)(518600) | 8.50 | 2025-09-26 | 2022-07-29 |
日K
分K
|
8.16
2025-04-22
|
3.73
2022-07-29
|
77.8M
2025-04-22
|
0.0M
2023-08-10
|
+5.08%
2025-05-27
|
-6.76%
2025-04-23
|
+9.89%
2024-03
|
-2.03%
2024-11
|
755 | 56.8% | 40.9% | |
| 银华中证港股通消费主题交易型开放式指数证券投资基金 (159735)(159735) | 0.88 | 2025-09-26 | 2021-06-04 |
日K
分K
|
1.01
2021-06-28
|
0.45
2024-01-31
|
788.8M
2024-09-30
|
0.3M
2021-12-27
|
+10.02%
2022-03-15
|
-9.99%
2025-04-07
|
+30.37%
2024-09
|
-14.34%
2022-10
|
1035 | 45.5% | 49.3% | |
| 前海开源黄金ETF (159812)(159812) | 8.12 | 2025-09-26 | 2020-07-23 |
日K
分K
|
8.01
2025-04-22
|
3.50
2021-03-09
|
17.2M
2025-04-22
|
0.0M
2023-07-18
|
+3.82%
2025-02-05
|
-6.39%
2025-04-23
|
+9.98%
2024-03
|
-7.71%
2020-11
|
1245 | 53.7% | 43.1% | |
| ChinaAMC Hang Seng Biotech Index ETF (QDII) (159892)(159892) | 0.93 | 2025-09-26 | 2021-10-19 |
日K
分K
|
1.02
2021-10-21
|
0.39
2024-04-19
|
3,529.6M
2025-06-10
|
2.6M
2021-12-03
|
+9.96%
2022-03-14
|
-9.98%
2025-04-07
|
+30.48%
2024-09
|
-21.79%
2024-01
|
946 | 46.9% | 49.0% | |
| 国泰上证国有企业红利交易型开放式指数证券投资基金 (510720)(510720) | 0.95 | 2025-09-26 | 2024-05-15 |
日K
分K
|
1.15
2024-10-08
|
0.89
2024-09-12
|
317.6M
2025-08-27
|
19.3M
2024-08-08
|
+5.44%
2024-09-13
|
-5.73%
2024-09-19
|
+9.99%
2024-09
|
-7.82%
2024-10
|
323 | 48.3% | 45.8% | |
| 易方达中证消费50交易型开放式指数证券投资基金 (159798)(159798) | 0.97 | 2025-09-26 | 2022-05-11 |
日K
分K
|
1.19
2022-07-01
|
0.78
2024-09-18
|
257.0M
2022-05-11
|
0.8M
2023-09-26
|
+9.99%
2024-09-12
|
-8.44%
2024-09-18
|
+28.66%
2024-09
|
-16.95%
2022-10
|
811 | 43.9% | 51.7% | |
| 国泰沪深300增强策略交易型开放式指数证券投资基金 (561300)(561300) | 0.97 | 2025-09-26 | 2022-07-29 |
日K
分K
|
0.97
2025-09-02
|
0.63
2024-02-02
|
677.6M
2022-07-29
|
10.4M
2025-08-06
|
+9.13%
2024-09-06
|
-8.13%
2024-09-11
|
+21.32%
2024-09
|
-8.13%
2024-10
|
755 | 44.1% | 47.8% | |
| 景顺长城恒生消费交易型开放式指数证券投资基金（QDII） (513970)(513970) | 1.00 | 2025-09-26 | 2023-04-21 |
日K
分K
|
1.08
2025-08-25
|
0.68
2024-01-22
|
790.4M
2024-09-30
|
1.0M
2023-12-25
|
+8.41%
2024-09-10
|
-9.96%
2025-04-07
|
+27.36%
2024-09
|
-9.79%
2024-01
|
578 | 47.9% | 47.8% | |
| 华泰柏瑞上证红利ETF (510880)(510880) | 3.10 | 2025-09-26 | 2015-02-06 |
日K
分K
|
4.21
2015-06-15
|
2.15
2016-02-29
|
593.2M
2015-06-29
|
0.3M
2016-01-07
|
+10.01%
2015-07-06
|
-10.00%
2015-08-19
|
+16.64%
2015-04
|
-18.56%
2016-01
|
2572 | 51.4% | 46.9% | |
| 海富通中证汽车零部件主题交易型开放式指数证券投资基金 (562260)(562260) | 1.08 | 2025-06-19 | 2024-05-10 |
日K
分K
|
1.28
2025-02-26
|
0.78
2024-08-23
|
87.9M
2024-05-10
|
0.0M
2025-01-08
|
+9.93%
2024-09-25
|
-9.96%
2025-04-07
|
+25.87%
2024-09
|
-7.16%
2024-10
|
270 | 49.6% | 45.9% | |
| 国联安上证大宗商品股票ETF (510170)(510170) | 1.10 | 2025-09-26 | 2015-02-06 |
日K
分K
|
4.60
2021-09-16
|
0.72
2024-02-05
|
113.2M
2015-04-17
|
0.0M
2018-08-02
|
+10.03%
2024-09-20
|
-75.87%
2022-07-07
|
+25.31%
2020-07
|
-76.04%
2022-07
|
2533 | 50.3% | 46.0% | |
| 海富通上证可质押城投债ETF (511220)(511220) | 10.11 | 2025-09-26 | 2015-02-06 |
日K
分K
|
101.00
2016-08-08
|
8.98
2023-08-28
|
176.0M
2025-07-21
|
0.0M
2015-06-09
|
+1.06%
2018-02-07
|
-90.00%
2022-06-06
|
+3.38%
2018-07
|
-90.09%
2022-06
|
2567 | 55.5% | 38.6% | |
| 华宝沪深300自由现金流交易型开放式指数证券投资基金 (562080)(562080) | 1.14 | 2025-09-26 | 2025-05-06 |
日K
分K
|
1.15
2025-09-03
|
1.01
2025-05-06
|
220.7M
2025-08-15
|
9.2M
2025-05-19
|
+3.55%
2025-05-14
|
-2.69%
2025-05-15
|
-
-
|
-
-
|
88 | 58.0% | 31.8% | |
| 工银瑞信中证国新央企现代能源交易型开放式指数证券投资基金 (561260)(561260) | 1.14 | 2025-09-26 | 2023-08-09 |
日K
分K
|
1.33
2024-10-08
|
0.89
2024-01-23
|
517.1M
2023-08-09
|
0.6M
2025-05-21
|
+10.03%
2024-09-19
|
-10.78%
2024-09-20
|
+11.46%
2024-09
|
-15.75%
2024-10
|
505 | 48.5% | 45.1% | |
| 万家国证航天航空行业交易型开放式指数证券投资基金 (159208)(159208) | 1.16 | 2025-09-26 | 2025-05-12 |
日K
分K
|
1.30
2025-08-29
|
1.00
2025-05-26
|
160.7M
2025-05-12
|
2.8M
2025-06-12
|
+5.46%
2025-06-30
|
-7.58%
2025-09-03
|
-
-
|
-
-
|
84 | 45.2% | 48.8% | |
| 华夏中证红利低波动交易型开放式指数证券投资基金 (159547)(159547) | 1.18 | 2025-09-26 | 2024-02-06 |
日K
分K
|
1.28
2025-07-11
|
0.97
2024-09-12
|
162.1M
2024-02-06
|
0.1M
2024-09-05
|
+5.50%
2024-09-09
|
-6.03%
2025-04-07
|
+11.00%
2024-09
|
-5.26%
2024-10
|
380 | 52.1% | 41.6% | |
| 易方达中证红利低波动交易型开放式指数证券投资基金 (563020)(563020) | 1.18 | 2025-09-26 | 2023-12-14 |
日K
分K
|
1.31
2024-10-08
|
0.96
2024-01-23
|
126.1M
2023-12-14
|
2.4M
2024-08-14
|
+6.42%
2024-09-20
|
-7.23%
2024-09-24
|
+10.05%
2024-09
|
-6.06%
2024-10
|
420 | 53.1% | 40.2% | |
| 红利低波动ETF (159549)(159549) | 1.18 | 2025-09-26 | 2023-12-11 |
日K
分K
|
1.26
2024-10-08
|
0.93
2024-01-23
|
211.0M
2024-02-20
|
0.3M
2024-03-27
|
+7.01%
2024-09-18
|
-6.85%
2024-09-20
|
+15.66%
2024-09
|
-5.99%
2024-10
|
423 | 52.5% | 42.8% | |
| 国泰中证军工ETF (512660)(512660) | 1.20 | 2025-09-26 | 2016-08-08 |
日K
分K
|
1.49
2021-11-30
|
0.59
2018-10-19
|
2,291.4M
2021-01-26
|
6.1M
2016-09-30
|
+10.01%
2024-09-24
|
-10.00%
2020-02-03
|
+29.22%
2020-07
|
-19.57%
2024-01
|
2207 | 47.8% | 48.8% | |
| 汇添富纳斯达克生物科技交易型开放式指数证券投资基金（QDII） (513290)(513290) | 1.23 | 2025-09-26 | 2022-08-29 |
日K
分K
|
1.35
2024-07-17
|
0.94
2022-09-26
|
320.0M
2025-01-10
|
0.8M
2023-04-12
|
+5.63%
2025-04-10
|
-8.96%
2025-04-07
|
+12.86%
2023-12
|
-5.92%
2022-12
|
734 | 49.3% | 47.0% | |
| 海富通上证基准做市公司债交易型开放式指数证券投资基金 (511190)(511190) | 99.32 | 2025-09-26 | 2025-02-05 |
日K
分K
|
101.43
2025-07-18
|
98.90
2025-03-17
|
181.1M
2025-06-30
|
1.7M
2025-02-25
|
+0.31%
2025-04-03
|
-0.46%
2025-08-18
|
-
-
|
-
-
|
148 | 51.4% | 42.6% | |
| 万家中证工业有色金属主题交易型开放式指数证券投资基金 (560860)(560860) | 1.25 | 2025-09-26 | 2023-03-13 |
日K
分K
|
1.29
2025-09-02
|
0.63
2024-02-05
|
322.1M
2025-07-22
|
2.2M
2023-07-19
|
+8.44%
2024-09-20
|
-10.02%
2025-04-07
|
+25.39%
2024-09
|
-11.38%
2024-01
|
606 | 45.5% | 49.5% | |
| 易方达上证基准做市公司债交易型开放式指数证券投资基金 (511110)(511110) | 99.93 | 2025-09-26 | 2025-01-24 |
日K
分K
|
101.40
2025-07-18
|
99.00
2025-03-12
|
106.8M
2025-06-09
|
1.7M
2025-02-25
|
+0.27%
2025-04-03
|
-0.46%
2025-08-18
|
-
-
|
-
-
|
150 | 57.3% | 38.7% | |
| 华夏上证基准做市国债交易型开放式指数证券投资基金 (511100)(511100) | 107.51 | 2025-09-26 | 2023-12-25 |
日K
分K
|
109.96
2025-07-07
|
99.70
2023-12-25
|
66.4M
2024-06-28
|
0.0M
2025-07-17
|
+0.76%
2025-04-07
|
-0.83%
2024-09-25
|
+2.31%
2024-12
|
-0.06%
2024-08
|
413 | 59.8% | 38.3% | |
| 汇安上证证券ETF (510200)(510200) | 1.28 | 2025-09-26 | 2022-07-29 |
日K
分K
|
1.51
2024-10-09
|
0.87
2024-07-23
|
90.9M
2024-10-09
|
0.2M
2023-06-09
|
+10.00%
2024-09-26
|
-10.02%
2025-04-07
|
+39.68%
2024-09
|
-13.43%
2024-10
|
755 | 44.6% | 51.5% | |
| 广发纳斯达克100ETFQDII (159941)(159941) | 1.32 | 2025-09-26 | 2015-07-13 |
日K
分K
|
2.42
2020-02-13
|
0.58
2020-07-30
|
3,815.6M
2025-04-09
|
0.0M
2016-06-23
|
+9.20%
2025-04-10
|
-75.10%
2020-07-29
|
+23.00%
2020-04
|
-73.40%
2020-07
|
2470 | 52.9% | 43.4% | |
| 博时中证可持续发展100ETF (515090)(515090) | 1.36 | 2025-09-26 | 2022-07-29 |
日K
分K
|
1.38
2025-07-23
|
0.94
2022-11-01
|
39.9M
2023-03-01
|
0.0M
2025-02-11
|
+10.03%
2024-09-23
|
-9.93%
2024-09-24
|
+23.35%
2024-09
|
-12.50%
2024-10
|
754 | 44.7% | 50.4% | |
| 鹏华中证800证券保险ETF (515630)(515630) | 1.38 | 2025-09-26 | 2022-07-29 |
日K
分K
|
1.67
2024-11-08
|
0.87
2022-10-31
|
84.5M
2025-08-25
|
1.2M
2023-07-18
|
+10.04%
2024-09-25
|
-9.27%
2025-04-07
|
+40.54%
2024-09
|
-10.20%
2024-10
|
755 | 46.0% | 48.7% | |
| 华夏中证央企结构调整ETF (512950)(512950) | 1.43 | 2025-09-26 | 2019-01-18 |
日K
分K
|
1.56
2024-10-08
|
0.87
2020-02-04
|
1,615.1M
2020-12-02
|
0.0M
2022-10-18
|
+9.22%
2024-09-19
|
-11.18%
2024-09-23
|
+20.53%
2024-09
|
-13.24%
2024-10
|
1610 | 48.5% | 47.3% | |
| 华夏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 (516650)(516650) | 1.50 | 2025-09-26 | 2022-07-29 |
日K
分K
|
1.25
2025-07-25
|
0.75
2024-02-05
|
33.0M
2024-04-08
|
0.1M
2022-11-02
|
+8.73%
2024-09-23
|
-9.49%
2024-09-25
|
+23.84%
2024-09
|
-11.12%
2024-01
|
725 | 47.7% | 50.1% | |
| 南方中证申万有色金属ETF (512400)(512400) | 1.53 | 2025-09-26 | 2017-09-01 |
日K
分K
|
1.72
2021-09-13
|
0.54
2018-10-19
|
1,011.3M
2024-10-08
|
0.2M
2018-12-28
|
+9.94%
2019-02-22
|
-10.52%
2024-09-24
|
+29.73%
2021-07
|
-14.77%
2021-03
|
1946 | 48.3% | 48.0% | |
| 金鹰现金增益交易型货币市场基金 (511770)(511770) | 100.08 | 2025-09-26 | 2017-04-10 |
日K
分K
|
121.00
2025-02-11
|
99.00
2019-05-07
|
2.7M
2017-04-10
|
0.0M
2019-05-28
|
+9.99%
2025-02-10
|
-10.00%
2025-02-12
|
+0.79%
2022-09
|
-6.54%
2024-10
|
1677 | 40.9% | 42.9% | |
| 天弘深证基准做市信用债交易型开放式指数证券投资基金 (159398)(159398) | 100.20 | 2025-09-26 | 2025-02-06 |
日K
分K
|
101.26
2025-07-07
|
99.41
2025-03-12
|
66.6M
2025-06-11
|
1.5M
2025-02-25
|
+0.27%
2025-04-07
|
-0.41%
2025-08-18
|
-
-
|
-
-
|
147 | 54.4% | 42.9% | |
| 国泰上证5年期国债ETF (511010)(511010) | 139.86 | 2025-09-26 | 2015-02-06 |
日K
分K
|
142.03
2025-07-22
|
100.17
2016-01-18
|
38.3M
2015-09-23
|
0.0M
2017-10-20
|
+1.49%
2020-01-23
|
-1.67%
2016-11-28
|
+2.44%
2020-04
|
-1.81%
2020-05
|
2572 | 54.9% | 42.1% | |
| 博时深证基准做市信用债交易型开放式指数证券投资基金 (159396)(159396) | 100.15 | 2025-09-26 | 2025-02-06 |
日K
分K
|
101.39
2025-07-08
|
99.34
2025-03-12
|
130.5M
2025-06-19
|
1.1M
2025-02-25
|
+0.29%
2025-04-07
|
-0.39%
2025-07-24
|
-
-
|
-
-
|
147 | 53.7% | 42.2% | |
| 国泰上证10年期国债ETF (511260)(511260) | 134.06 | 2025-09-26 | 2017-08-24 |
日K
分K
|
136.95
2025-07-09
|
92.00
2017-08-24
|
82.0M
2025-06-20
|
0.0M
2018-04-26
|
+1.25%
2020-03-09
|
-1.08%
2017-12-27
|
+2.22%
2024-12
|
-1.86%
2019-04
|
1951 | 56.8% | 42.3% | |
| 华夏上证基准做市公司债交易型开放式指数证券投资基金 (511200)(511200) | 99.96 | 2025-09-26 | 2025-02-07 |
日K
分K
|
101.47
2025-07-21
|
99.22
2025-03-13
|
174.8M
2025-07-08
|
1.5M
2025-02-25
|
+0.24%
2025-04-03
|
-0.44%
2025-08-18
|
-
-
|
-
-
|
146 | 56.2% | 40.4% | |
| 招商中证半导体产业交易型开放式指数证券投资基金 (561980)(561980) | 2.05 | 2025-09-26 | 2023-09-01 |
日K
分K
|
1.78
2025-08-28
|
0.71
2024-02-05
|
275.2M
2023-09-01
|
0.6M
2023-09-26
|
+10.12%
2024-10-11
|
-7.14%
2025-09-04
|
+21.00%
2024-02
|
-19.54%
2024-01
|
488 | 45.3% | 51.0% | |