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 | ||||||
| 华夏中证港股通消费主题交易型开放式指数证券投资基金 (513230)(513230) | 1.15 | 2025-09-26 | 2022-07-29 |
日K
分K
|
1.18
2025-03-17
|
0.56
2024-02-05
|
441.9M
2024-10-08
|
0.1M
2022-08-08
|
+9.98%
2024-09-23
|
-9.99%
2025-04-07
|
+41.19%
2024-09
|
-14.97%
2022-10
|
730 | 46.8% | 50.1% | |
| 博时中证国新央企现代能源交易型开放式指数证券投资基金 (561790)(561790) | 1.14 | 2025-09-26 | 2023-08-09 |
日K
分K
|
1.32
2024-10-08
|
0.89
2024-01-23
|
698.4M
2023-08-09
|
0.3M
2025-09-01
|
+7.51%
2024-09-23
|
-6.76%
2025-04-07
|
+10.78%
2024-09
|
-7.91%
2024-10
|
505 | 50.1% | 44.8% | |
| 天弘中证全指证券公司ETF (159841)(159841) | 1.11 | 2025-09-26 | 2021-02-09 |
日K
分K
|
1.28
2024-11-08
|
0.68
2024-07-09
|
1,878.7M
2024-10-09
|
38.3M
2021-03-16
|
+10.01%
2024-09-12
|
-10.04%
2025-04-07
|
+44.40%
2024-09
|
-11.02%
2022-09
|
1109 | 45.0% | 49.5% | |
| 融通中证诚通央企红利交易型开放式指数证券投资基金 (159336)(159336) | 1.11 | 2025-09-26 | 2025-02-12 |
日K
分K
|
1.15
2025-07-23
|
0.92
2025-04-07
|
196.5M
2025-02-12
|
0.1M
2025-05-09
|
+3.98%
2025-04-08
|
-7.65%
2025-04-07
|
-
-
|
-
-
|
143 | 55.2% | 36.4% | |
| 华安中证国有企业红利交易型开放式指数证券投资基金 (561060)(561060) | 1.10 | 2025-09-26 | 2023-09-21 |
日K
分K
|
1.27
2024-10-08
|
0.90
2024-02-06
|
183.3M
2023-09-21
|
0.1M
2025-05-29
|
+8.72%
2024-09-19
|
-10.01%
2024-09-13
|
+17.35%
2024-09
|
-8.11%
2024-10
|
474 | 48.7% | 44.3% | |
| 申万菱信上证50ETF (510600)(510600) | 3.85 | 2025-09-26 | 2018-09-20 |
日K
分K
|
4.59
2021-02-18
|
2.24
2018-12-25
|
95.2M
2018-09-20
|
0.0M
2025-06-17
|
+9.92%
2020-06-29
|
-9.07%
2024-09-24
|
+24.66%
2024-09
|
-9.92%
2024-10
|
1688 | 48.0% | 47.0% | |
| 博时国证龙头家电交易型开放式指数证券投资基金 (159730)(159730) | 1.09 | 2025-09-26 | 2021-12-24 |
日K
分K
|
1.19
2024-10-08
|
0.73
2022-11-01
|
116.3M
2021-12-24
|
0.3M
2023-03-16
|
+8.62%
2024-09-19
|
-9.36%
2025-04-07
|
+26.05%
2024-09
|
-12.30%
2022-03
|
898 | 46.7% | 47.6% | |
| 中银上海金ETF (518890)(518890) | 8.17 | 2025-09-26 | 2022-07-29 |
日K
分K
|
8.05
2025-04-22
|
3.70
2022-08-18
|
25.6M
2025-05-15
|
0.0M
2024-06-24
|
+3.81%
2025-02-05
|
-5.87%
2025-04-23
|
+10.01%
2024-03
|
-2.11%
2024-11
|
755 | 57.6% | 39.6% | |
| 浦银安盛中证证券公司30交易型开放式指数证券投资基金 (516730)(516730) | 1.09 | 2025-09-26 | 2022-09-14 |
日K
分K
|
1.25
2024-11-08
|
0.67
2024-07-09
|
46.2M
2022-11-15
|
0.6M
2025-05-09
|
+10.06%
2024-09-18
|
-9.96%
2025-04-07
|
+41.99%
2024-09
|
-11.38%
2022-09
|
723 | 44.7% | 49.9% | |
| 景顺长城中证500增强策略交易型开放式指数证券投资基金 (159610)(159610) | 1.09 | 2025-09-26 | 2022-01-10 |
日K
分K
|
1.08
2025-09-02
|
0.62
2024-02-05
|
364.3M
2022-01-10
|
2.6M
2025-05-26
|
+9.97%
2024-09-10
|
-9.12%
2025-04-07
|
+24.12%
2024-09
|
-11.02%
2024-01
|
888 | 47.4% | 46.2% | |
| 富国中证沪港深500ETF (517100)(517100) | 1.04 | 2025-09-26 | 2022-07-29 |
日K
分K
|
1.01
2025-09-02
|
0.61
2024-02-05
|
16.9M
2023-12-29
|
0.0M
2024-04-03
|
+8.31%
2024-09-10
|
-9.58%
2025-04-07
|
+20.38%
2024-09
|
-8.12%
2022-09
|
755 | 47.0% | 47.3% | |
| 华宝上证180价值ETF (510030)(510030) | 1.04 | 2025-09-26 | 2015-02-06 |
日K
分K
|
6.90
2021-02-25
|
0.68
2022-11-02
|
102.8M
2015-07-02
|
0.0M
2016-10-12
|
+9.69%
2024-09-18
|
-87.67%
2021-06-21
|
+19.63%
2015-04
|
-87.71%
2021-06
|
2563 | 48.1% | 46.1% | |
| 易方达中证红利价值交易型开放式指数证券投资基金 (563700)(563700) | 1.03 | 2025-09-26 | 2025-04-28 |
日K
分K
|
1.10
2025-07-23
|
0.98
2025-05-06
|
92.3M
2025-04-28
|
2.0M
2025-06-19
|
+1.39%
2025-07-22
|
-1.65%
2025-08-27
|
-
-
|
-
-
|
91 | 54.9% | 34.1% | |
| 国泰中证800汽车与零部件ETF (516110)(516110) | 1.52 | 2025-09-26 | 2022-07-29 |
日K
分K
|
1.46
2025-09-03
|
0.83
2024-02-05
|
400.8M
2023-08-14
|
9.7M
2025-05-09
|
+8.21%
2024-09-19
|
-10.02%
2025-04-07
|
+31.47%
2024-09
|
-15.25%
2022-08
|
755 | 45.8% | 49.9% | |
| 华夏中证全指运输交易型开放式指数证券投资基金 (159666)(159666) | 1.00 | 2025-09-26 | 2023-02-13 |
日K
分K
|
1.12
2024-10-08
|
0.78
2024-02-05
|
508.1M
2023-02-13
|
0.0M
2024-06-25
|
+8.72%
2024-09-10
|
-7.14%
2024-09-11
|
+17.34%
2024-09
|
-7.80%
2023-08
|
626 | 45.4% | 47.3% | |
| 嘉实上证科创板芯片交易型开放式指数证券投资基金 (588200)(588200) | 2.47 | 2025-09-26 | 2022-10-26 |
日K
分K
|
2.26
2025-08-28
|
0.76
2024-02-05
|
12,384.2M
2024-10-09
|
22.5M
2023-01-12
|
+20.04%
2024-09-25
|
-11.13%
2024-09-30
|
+32.44%
2024-09
|
-22.45%
2024-01
|
698 | 47.9% | 50.1% | |
| 国联安中证全指证券公司ETF (159848)(159848) | 0.97 | 2025-09-26 | 2021-03-12 |
日K
分K
|
1.13
2024-11-08
|
0.60
2024-07-09
|
106.0M
2021-03-12
|
0.1M
2024-08-28
|
+10.01%
2024-09-23
|
-10.02%
2025-04-07
|
+42.06%
2024-09
|
-10.77%
2022-09
|
1066 | 45.3% | 49.9% | |
| 建信上海金ETF (518860)(518860) | 8.17 | 2025-09-26 | 2022-07-29 |
日K
分K
|
8.06
2025-04-22
|
3.71
2022-09-23
|
60.5M
2025-04-11
|
0.0M
2022-10-21
|
+4.99%
2022-12-14
|
-6.15%
2025-04-23
|
+9.93%
2024-03
|
-2.33%
2023-09
|
753 | 55.2% | 42.2% | |
| 易方达中证港股通中国100交易型开放式指数证券投资基金 (159788)(159788) | 1.43 | 2025-09-26 | 2022-03-02 |
日K
分K
|
1.45
2025-03-10
|
0.74
2022-10-31
|
344.0M
2025-04-23
|
0.1M
2023-10-17
|
+10.01%
2025-04-21
|
-10.03%
2025-04-07
|
+19.62%
2024-09
|
-10.72%
2022-10
|
856 | 49.2% | 46.4% | |
| 富国上证综指ETF (510210)(510210) | 0.95 | 2025-09-26 | 2015-02-06 |
日K
分K
|
5.72
2015-06-02
|
0.65
2024-02-05
|
4,325.4M
2024-10-08
|
0.0M
2015-09-28
|
+10.01%
2015-07-06
|
-79.96%
2021-01-25
|
+21.27%
2024-09
|
-80.13%
2021-01
|
2551 | 47.2% | 45.6% | |
| 景顺长城中证港股通创新药交易型开放式指数证券投资基金 (513780)(513780) | 1.90 | 2025-09-26 | 2024-10-25 |
日K
分K
|
2.02
2025-09-02
|
0.88
2025-01-13
|
666.7M
2025-06-10
|
1.2M
2024-12-25
|
+7.27%
2025-04-01
|
-10.01%
2025-04-07
|
+1.16%
2024-11
|
-5.99%
2024-10
|
214 | 50.0% | 45.8% | |
| 嘉实中证2000交易型开放式指数证券投资基金 (159535)(159535) | 1.38 | 2025-09-26 | 2023-09-22 |
日K
分K
|
1.43
2025-08-26
|
0.67
2024-02-06
|
233.9M
2023-09-22
|
0.2M
2024-09-13
|
+9.87%
2024-02-08
|
-10.00%
2024-09-26
|
+27.68%
2024-09
|
-18.54%
2024-01
|
478 | 52.9% | 43.1% | |
| 天弘上证50交易型开放式指数证券投资基金 (530000)(530000) | 1.36 | 2025-09-26 | 2024-09-13 |
日K
分K
|
1.41
2024-10-08
|
0.95
2024-09-18
|
213.9M
2024-09-13
|
0.1M
2025-03-10
|
+10.02%
2024-09-27
|
-7.71%
2024-10-08
|
+29.28%
2024-09
|
-8.64%
2024-10
|
237 | 54.4% | 40.9% | |
| 嘉实恒生医疗保健交易型开放式指数证券投资基金（QDII） (159557)(159557) | 1.80 | 2025-09-26 | 2024-05-22 |
日K
分K
|
1.90
2025-09-03
|
0.83
2024-07-26
|
210.7M
2025-02-20
|
1.5M
2024-12-31
|
+9.91%
2024-09-25
|
-10.00%
2025-04-07
|
+29.26%
2024-09
|
-12.22%
2024-10
|
318 | 52.2% | 43.7% | |
| 南方恒生生物科技交易型开放式指数证券投资基金（QDII） (159615)(159615) | 1.34 | 2025-09-26 | 2022-06-28 |
日K
分K
|
1.37
2025-07-30
|
0.57
2024-04-19
|
546.1M
2025-04-22
|
3.0M
2022-12-26
|
+10.04%
2024-09-20
|
-9.94%
2025-04-07
|
+30.20%
2024-09
|
-21.98%
2024-01
|
753 | 47.5% | 48.9% | |
| 汇添富上证综合交易型开放式指数证券投资基金 (510980)(510980) | 1.32 | 2025-09-26 | 2023-12-01 |
日K
分K
|
1.36
2025-08-25
|
0.88
2024-02-05
|
457.1M
2024-10-08
|
5.2M
2024-05-22
|
+7.15%
2024-09-13
|
-9.48%
2024-09-20
|
+22.26%
2024-09
|
-9.48%
2024-10
|
429 | 50.6% | 44.5% | |
| 大成中证工程机械主题交易型开放式指数证券投资基金 (159542)(159542) | 1.32 | 2025-09-26 | 2024-06-07 |
日K
分K
|
1.36
2025-07-23
|
0.86
2024-09-10
|
133.8M
2024-06-07
|
0.0M
2024-12-05
|
+9.98%
2025-05-14
|
-10.00%
2025-05-16
|
+20.51%
2024-09
|
-5.58%
2024-07
|
305 | 48.9% | 45.6% | |
| 工银瑞信国证2000交易型开放式指数证券投资基金 (159543)(159543) | 1.29 | 2025-09-26 | 2023-11-20 |
日K
分K
|
1.33
2025-08-19
|
0.66
2024-02-06
|
186.3M
2023-11-20
|
0.0M
2025-06-17
|
+9.98%
2024-09-20
|
-10.02%
2025-04-07
|
+23.58%
2024-09
|
-19.42%
2024-01
|
438 | 48.4% | 47.5% | |
| 富国中证央企创新驱动ETF (159974)(159974) | 1.67 | 2025-09-26 | 2019-12-18 |
日K
分K
|
1.82
2024-10-08
|
0.82
2020-02-04
|
167.8M
2020-08-06
|
0.0M
2021-04-16
|
+8.70%
2024-09-13
|
-9.96%
2020-01-23
|
+18.28%
2024-09
|
-10.70%
2020-03
|
1358 | 50.8% | 44.8% | |
| 招商中证沪港深消费龙头交易型开放式指数证券投资基金 (517550)(517550) | 0.83 | 2025-09-26 | 2022-07-29 |
日K
分K
|
0.93
2024-10-08
|
0.59
2024-09-13
|
39.1M
2024-12-13
|
0.0M
2024-08-22
|
+9.97%
2024-09-18
|
-10.00%
2024-09-20
|
+35.84%
2024-09
|
-16.67%
2022-10
|
755 | 43.4% | 51.9% | |
| 华夏中证智选300价值稳健策略交易型开放式指数证券投资基金 (159510)(159510) | 1.24 | 2025-09-26 | 2023-08-16 |
日K
分K
|
1.30
2024-10-08
|
0.84
2024-01-18
|
63.7M
2024-10-08
|
0.2M
2025-05-28
|
+10.03%
2024-09-03
|
-9.96%
2024-09-05
|
+26.87%
2024-09
|
-12.29%
2024-10
|
505 | 46.1% | 44.0% | |
| 鹏华沪深300交易型开放式指数证券投资基金 (159673)(159673) | 1.24 | 2025-09-26 | 2023-07-17 |
日K
分K
|
1.25
2025-09-12
|
0.81
2024-02-02
|
587.8M
2024-09-24
|
0.1M
2023-12-14
|
+8.74%
2024-09-13
|
-10.01%
2024-09-19
|
+25.86%
2024-09
|
-12.13%
2024-10
|
527 | 46.5% | 46.7% | |
| 华安上证科创板芯片交易型开放式指数证券投资基金 (588290)(588290) | 2.41 | 2025-09-26 | 2022-10-26 |
日K
分K
|
2.27
2025-08-28
|
0.74
2024-02-05
|
1,048.7M
2024-10-09
|
8.5M
2022-12-02
|
+20.02%
2024-09-26
|
-9.61%
2025-04-07
|
+31.46%
2024-09
|
-21.98%
2024-01
|
698 | 47.3% | 50.7% | |
| 华富中证稀有金属主题交易型开放式指数证券投资基金 (561800)(561800) | 0.80 | 2025-09-26 | 2022-07-29 |
日K
分K
|
1.00
2022-08-10
|
0.41
2024-02-05
|
57.4M
2025-07-24
|
0.7M
2024-12-30
|
+10.00%
2024-09-18
|
-9.37%
2024-09-20
|
+27.61%
2024-09
|
-16.52%
2024-01
|
755 | 42.1% | 52.8% | |
| 华富中证证券公司先锋策略ETF (516980)(516980) | 1.20 | 2025-09-26 | 2022-07-29 |
日K
分K
|
1.37
2024-11-08
|
0.73
2024-07-09
|
15.2M
2023-08-29
|
0.0M
2022-08-09
|
+9.99%
2024-09-20
|
-9.28%
2025-04-07
|
+36.55%
2024-09
|
-11.79%
2022-09
|
752 | 46.3% | 48.3% | |
| 国联央视财经50ETF (159965)(159965) | 1.59 | 2025-09-26 | 2020-07-23 |
日K
分K
|
1.70
2021-02-18
|
1.13
2022-10-31
|
7.0M
2020-08-28
|
0.0M
2025-06-09
|
+6.89%
2024-09-03
|
-5.86%
2024-09-05
|
+20.50%
2024-09
|
-9.05%
2021-07
|
1245 | 47.1% | 47.8% | |
| 招商中证2000增强策略交易型开放式指数证券投资基金 (159552)(159552) | 1.97 | 2025-09-26 | 2024-06-28 |
日K
分K
|
2.04
2025-08-27
|
0.92
2024-07-25
|
142.0M
2024-06-28
|
0.1M
2024-08-08
|
+9.94%
2024-09-24
|
-10.03%
2025-04-07
|
+25.23%
2024-09
|
-4.48%
2024-10
|
291 | 56.7% | 40.5% | |
| 华安三菱日联日经225ETF(QDII) (513880)(513880) | 1.57 | 2025-09-26 | 2020-03-03 |
日K
分K
|
1.53
2025-08-18
|
0.78
2020-03-23
|
1,256.8M
2025-01-23
|
0.2M
2021-06-10
|
+6.18%
2025-04-08
|
-10.09%
2024-07-31
|
+12.22%
2020-11
|
-11.04%
2020-03
|
1341 | 49.2% | 46.6% | |
| 景顺长城中证A500交易型开放式指数证券投资基金 (159353)(159353) | 1.17 | 2025-09-26 | 2024-10-15 |
日K
分K
|
1.16
2025-09-02
|
0.87
2025-04-07
|
2,993.0M
2024-11-07
|
281.6M
2025-06-09
|
+3.66%
2024-10-17
|
-7.60%
2025-04-07
|
+2.63%
2024-10
|
-1.22%
2024-12
|
222 | 47.3% | 45.9% | |
| 易方达上证180交易型开放式指数证券投资基金 (530180)(530180) | 1.17 | 2025-09-26 | 2024-12-26 |
日K
分K
|
1.21
2025-08-22
|
0.91
2025-04-07
|
251.2M
2024-12-26
|
0.2M
2025-04-22
|
+2.41%
2025-04-08
|
-6.76%
2025-04-07
|
+-0.79%
2024-12
|
-0.79%
2024-12
|
170 | 50.0% | 42.4% | |
| 华泰柏瑞恒生创新药交易型开放式指数证券投资基金（QDII） (520500)(520500) | 1.93 | 2025-09-26 | 2024-12-27 |
日K
分K
|
2.14
2025-08-19
|
0.93
2025-01-13
|
1,102.0M
2025-07-17
|
3.8M
2025-01-13
|
+6.15%
2025-03-27
|
-10.01%
2025-04-07
|
+-0.30%
2024-12
|
-0.30%
2024-12
|
169 | 53.3% | 42.0% | |
| 南方上证180交易型开放式指数证券投资基金 (530580)(530580) | 1.16 | 2025-09-26 | 2025-01-08 |
日K
分K
|
1.16
2025-09-02
|
0.89
2025-04-07
|
227.4M
2025-03-14
|
3.2M
2025-05-09
|
+3.82%
2025-04-08
|
-8.43%
2025-04-07
|
-
-
|
-
-
|
162 | 53.1% | 37.7% | |
| 银华中证基建交易型开放式指数证券投资基金 (516950)(516950) | 1.14 | 2025-09-26 | 2022-09-15 |
日K
分K
|
1.25
2023-05-08
|
0.85
2024-01-23
|
530.2M
2025-07-22
|
10.9M
2024-08-12
|
+8.97%
2024-09-20
|
-10.59%
2024-09-24
|
+22.51%
2024-09
|
-10.98%
2023-05
|
722 | 46.5% | 49.2% | |
| 嘉实国证自由现金流交易型开放式指数证券投资基金 (159221)(159221) | 1.14 | 2025-09-26 | 2025-05-13 |
日K
分K
|
1.20
2025-07-29
|
1.00
2025-05-16
|
226.0M
2025-08-11
|
10.6M
2025-07-28
|
+2.11%
2025-08-25
|
-2.55%
2025-07-31
|
-
-
|
-
-
|
83 | 53.0% | 34.9% | |
| 鹏华中证港股通医药卫生综合交易型开放式指数证券投资基金 (513700)(513700) | 0.75 | 2025-09-26 | 2022-09-13 |
日K
分K
|
0.80
2025-09-03
|
0.35
2024-04-19
|
1,119.0M
2025-07-30
|
16.4M
2022-10-10
|
+9.70%
2024-09-11
|
-9.94%
2025-04-07
|
+28.38%
2024-09
|
-21.35%
2024-01
|
724 | 47.0% | 46.7% | |
| 嘉实中证稀有金属主题交易型开放式指数证券投资基金 (562800)(562800) | 0.75 | 2025-09-26 | 2022-07-29 |
日K
分K
|
0.91
2022-08-10
|
0.38
2024-02-05
|
375.8M
2025-09-05
|
22.5M
2025-05-28
|
+10.09%
2024-09-23
|
-9.98%
2024-09-25
|
+27.30%
2024-09
|
-16.34%
2024-01
|
755 | 43.7% | 50.9% | |
| 富国中证全指证券公司ETF (515850)(515850) | 1.50 | 2025-09-26 | 2022-07-29 |
日K
分K
|
1.70
2024-11-08
|
0.91
2024-07-09
|
65.8M
2022-12-30
|
1.3M
2024-09-11
|
+10.04%
2024-09-18
|
-9.92%
2025-04-07
|
+39.26%
2024-09
|
-10.89%
2022-09
|
755 | 44.2% | 50.6% | |
| 鹏扬中证国有企业红利交易型开放式指数证券投资基金 (159515)(159515) | 1.12 | 2025-09-26 | 2023-09-06 |
日K
分K
|
1.27
2024-10-08
|
0.90
2024-01-23
|
115.6M
2023-09-06
|
0.0M
2023-12-18
|
+9.50%
2024-09-10
|
-7.65%
2024-09-12
|
+18.50%
2024-09
|
-6.77%
2024-10
|
490 | 49.0% | 42.0% | |
| 富国国证通用航空产业交易型开放式指数证券投资基金 (159392)(159392) | 1.12 | 2025-09-26 | 2025-05-14 |
日K
分K
|
1.22
2025-09-01
|
0.97
2025-05-26
|
72.0M
2025-05-14
|
1.1M
2025-07-25
|
+3.48%
2025-06-30
|
-5.49%
2025-09-03
|
-
-
|
-
-
|
82 | 46.3% | 47.6% | |
| 万家中证港股通创新药交易型开放式指数证券投资基金 (520700)(520700) | 1.83 | 2025-09-26 | 2024-10-14 |
日K
分K
|
1.95
2025-09-05
|
0.83
2025-01-13
|
988.0M
2025-02-20
|
2.7M
2024-12-26
|
+6.12%
2025-04-01
|
-9.99%
2025-04-07
|
+0.77%
2024-11
|
-5.30%
2024-10
|
223 | 52.5% | 43.5% | |