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 | ||||||
| 国泰标普500交易型开放式指数证券投资基金（QDII） (159612)(159612) | 1.79 | 2025-09-26 | 2022-05-20 |
日K
分K
|
2.03
2025-03-24
|
0.93
2022-06-20
|
2,348.1M
2025-04-17
|
1.4M
2023-04-04
|
+10.03%
2025-03-20
|
-9.99%
2025-04-07
|
+14.29%
2024-11
|
-8.13%
2022-12
|
802 | 51.2% | 45.0% | |
| 嘉实中证主要消费ETF (512600)(512600) | 0.71 | 2025-09-26 | 2015-02-06 |
日K
分K
|
6.19
2021-02-18
|
0.56
2024-09-18
|
75.2M
2024-10-08
|
0.0M
2017-03-23
|
+10.10%
2018-07-25
|
-79.85%
2021-08-16
|
+34.78%
2024-09
|
-81.29%
2021-08
|
2530 | 46.5% | 47.0% | |
| 富国中证旅游主题ETF (159766)(159766) | 0.71 | 2025-09-26 | 2021-07-23 |
日K
分K
|
1.18
2022-12-26
|
0.57
2024-09-18
|
811.9M
2024-10-08
|
2.8M
2021-08-12
|
+9.99%
2024-09-11
|
-9.73%
2024-09-13
|
+26.46%
2024-09
|
-12.80%
2021-07
|
1001 | 46.8% | 48.7% | |
| 华夏中证全指证券公司ETF (515010)(515010) | 1.39 | 2025-09-26 | 2022-07-29 |
日K
分K
|
1.60
2024-11-08
|
0.85
2024-07-09
|
279.0M
2025-06-23
|
3.3M
2023-07-17
|
+10.02%
2024-09-20
|
-9.98%
2025-04-07
|
+43.74%
2024-09
|
-10.32%
2022-09
|
755 | 44.1% | 51.7% | |
| 建信上证50ETF (510800)(510800) | 1.38 | 2025-09-26 | 2018-01-15 |
日K
分K
|
1.68
2021-02-18
|
0.79
2019-01-04
|
195.4M
2020-07-07
|
0.4M
2018-09-13
|
+10.01%
2020-07-01
|
-9.44%
2024-09-18
|
+23.55%
2024-09
|
-10.99%
2024-10
|
1856 | 47.3% | 48.1% | |
| 国泰中证基建交易型开放式指数证券投资基金 (159619)(159619) | 1.03 | 2025-09-26 | 2022-02-18 |
日K
分K
|
1.14
2023-05-08
|
0.77
2024-01-23
|
239.1M
2025-07-23
|
2.8M
2025-05-21
|
+8.19%
2024-09-20
|
-9.27%
2024-09-19
|
+21.36%
2024-09
|
-10.94%
2023-05
|
864 | 46.5% | 49.0% | |
| 南方国证交通运输行业交易型开放式指数证券投资基金 (159662)(159662) | 1.02 | 2025-09-26 | 2022-12-01 |
日K
分K
|
1.18
2024-10-08
|
0.82
2024-02-05
|
499.0M
2022-12-01
|
2.1M
2025-07-07
|
+7.55%
2024-09-10
|
-9.08%
2025-04-07
|
+17.88%
2024-09
|
-8.06%
2023-08
|
671 | 46.2% | 46.6% | |
| 招商利安新兴亚洲精选交易型开放式指数证券投资基金（QDII） (520580)(520580) | 1.01 | 2025-09-26 | 2025-02-20 |
日K
分K
|
1.08
2025-05-15
|
0.86
2025-04-07
|
8,511.5M
2025-04-02
|
4.8M
2025-07-09
|
+7.68%
2025-03-26
|
-9.95%
2025-04-07
|
-
-
|
-
-
|
100 | 40.0% | 44.0% | |
| 景顺长城国证石油天然气交易型开放式指数证券投资基金 (159588)(159588) | 0.99 | 2025-09-26 | 2024-05-31 |
日K
分K
|
1.12
2024-10-08
|
0.79
2025-04-08
|
107.1M
2024-05-31
|
1.5M
2024-08-07
|
+7.63%
2024-09-24
|
-9.99%
2025-04-07
|
+9.96%
2024-09
|
-9.48%
2024-10
|
311 | 51.1% | 42.1% | |
| 国泰中证内地运输主题交易型开放式指数证券投资基金 (561320)(561320) | 0.95 | 2025-09-26 | 2022-12-08 |
日K
分K
|
1.10
2024-10-08
|
0.79
2024-02-05
|
459.9M
2022-12-08
|
0.1M
2025-06-26
|
+6.56%
2024-09-06
|
-7.01%
2024-09-10
|
+16.01%
2024-09
|
-7.84%
2023-08
|
667 | 43.6% | 48.6% | |
| 博时中证可转债及可交换债券ETF (511380)(511380) | 13.28 | 2025-09-26 | 2022-07-29 |
日K
分K
|
13.80
2025-08-25
|
10.08
2024-08-23
|
1,921.0M
2025-09-02
|
18.4M
2022-12-15
|
+3.05%
2024-09-25
|
-4.44%
2024-09-30
|
+7.73%
2024-09
|
-3.56%
2024-01
|
755 | 47.8% | 50.7% | |
| 广发上证50交易型开放式指数证券投资基金 (510950)(510950) | 1.25 | 2025-09-26 | 2024-05-10 |
日K
分K
|
1.30
2024-10-08
|
0.91
2024-09-19
|
606.8M
2024-05-10
|
0.8M
2025-05-28
|
+10.21%
2024-09-19
|
-8.46%
2024-09-23
|
+24.68%
2024-09
|
-9.63%
2024-10
|
326 | 50.0% | 44.2% | |
| 工银瑞信国证港股通创新药交易型开放式指数证券投资基金 (159217)(159217) | 1.55 | 2025-09-26 | 2025-04-03 |
日K
分K
|
1.70
2025-08-19
|
0.79
2025-04-09
|
1,051.7M
2025-06-10
|
8.3M
2025-04-07
|
+5.29%
2025-06-12
|
-10.02%
2025-04-07
|
-
-
|
-
-
|
107 | 54.2% | 39.3% | |
| 广发中证全指金融地产ETF (159940)(159940) | 1.24 | 2025-09-26 | 2015-04-17 |
日K
分K
|
1.36
2025-08-25
|
0.61
2015-08-25
|
181.7M
2022-04-22
|
0.0M
2019-06-17
|
+10.00%
2020-07-01
|
-10.04%
2015-08-19
|
+26.10%
2024-09
|
-16.42%
2016-01
|
2527 | 47.6% | 46.9% | |
| 易方达恒生港股通创新药交易型开放式指数证券投资基金 (159316)(159316) | 1.54 | 2025-09-26 | 2025-03-26 |
日K
分K
|
1.67
2025-07-30
|
0.82
2025-04-09
|
606.6M
2025-07-30
|
12.5M
2025-04-18
|
+5.91%
2025-04-01
|
-10.02%
2025-04-07
|
-
-
|
-
-
|
88 | 56.8% | 35.2% | |
| 华宝中证细分食品饮料产业主题ETF (515710)(515710) | 0.61 | 2025-09-26 | 2022-07-29 |
日K
分K
|
0.87
2023-01-16
|
0.49
2024-09-18
|
175.6M
2025-08-27
|
10.1M
2023-09-26
|
+10.06%
2024-09-11
|
-9.36%
2024-09-19
|
+35.17%
2024-09
|
-16.71%
2022-10
|
755 | 41.2% | 52.7% | |
| 招商中证A50交易型开放式指数证券投资基金 (512250)(512250) | 1.22 | 2025-09-26 | 2025-04-14 |
日K
分K
|
1.28
2025-08-25
|
1.01
2025-04-16
|
155.9M
2025-04-14
|
0.0M
2025-06-20
|
+2.58%
2025-09-05
|
-1.86%
2025-07-31
|
-
-
|
-
-
|
101 | 49.5% | 39.6% | |
| 鹏华中证光伏产业ETF (159863)(159863) | 0.61 | 2025-09-26 | 2021-03-11 |
日K
分K
|
1.23
2022-08-29
|
0.40
2025-04-09
|
96.8M
2021-04-30
|
3.0M
2025-05-21
|
+10.10%
2024-09-18
|
-10.00%
2025-04-07
|
+26.16%
2024-09
|
-14.00%
2022-04
|
1092 | 45.1% | 50.5% | |
| 天弘上证180交易型开放式指数证券投资基金 (530080)(530080) | 1.21 | 2025-09-26 | 2025-01-23 |
日K
分K
|
1.26
2025-08-29
|
0.92
2025-04-07
|
149.1M
2025-02-07
|
2.4M
2025-04-24
|
+2.74%
2025-04-08
|
-6.59%
2025-04-07
|
-
-
|
-
-
|
151 | 55.0% | 37.1% | |
| 华安国证生物医药交易型开放式指数证券投资基金 (159508)(159508) | 0.91 | 2025-09-26 | 2023-07-14 |
日K
分K
|
1.11
2023-11-06
|
0.64
2024-09-18
|
162.4M
2023-07-14
|
0.2M
2023-12-14
|
+10.04%
2024-09-13
|
-8.04%
2025-04-07
|
+27.30%
2024-09
|
-21.22%
2024-01
|
528 | 43.0% | 52.1% | |
| 华泰柏瑞上证180交易型开放式指数证券投资基金 (530300)(530300) | 1.21 | 2025-09-26 | 2025-01-10 |
日K
分K
|
1.21
2025-09-02
|
0.91
2025-04-07
|
56.4M
2025-01-10
|
0.3M
2025-04-21
|
+2.46%
2025-01-14
|
-4.74%
2025-04-07
|
-
-
|
-
-
|
160 | 53.1% | 36.9% | |
| 南方中证全指证券公司ETF (512900)(512900) | 1.21 | 2025-09-26 | 2017-03-31 |
日K
分K
|
1.38
2024-11-08
|
0.59
2018-10-19
|
460.4M
2021-05-31
|
0.5M
2018-12-26
|
+10.08%
2018-10-16
|
-10.04%
2020-01-23
|
+39.47%
2024-09
|
-10.76%
2020-03
|
2056 | 45.0% | 50.6% | |
| 国泰恒生A股电网设备交易型开放式指数证券投资基金 (561380)(561380) | 1.46 | 2025-09-26 | 2024-12-23 |
日K
分K
|
1.47
2025-09-02
|
0.83
2025-04-09
|
107.5M
2024-12-23
|
0.4M
2025-04-17
|
+5.11%
2025-09-05
|
-9.74%
2025-04-07
|
+-1.43%
2024-12
|
-1.43%
2024-12
|
173 | 51.4% | 41.6% | |
| 银华中证全指证券公司ETF (159842)(159842) | 1.16 | 2025-09-26 | 2021-03-19 |
日K
分K
|
1.33
2024-11-08
|
0.71
2024-07-09
|
913.4M
2024-10-09
|
3.2M
2021-04-16
|
+10.01%
2024-09-13
|
-10.00%
2025-04-07
|
+42.91%
2024-09
|
-10.54%
2022-09
|
1086 | 44.9% | 50.8% | |
| 招商中证A500交易型开放式指数证券投资基金 (560610)(560610) | 1.15 | 2025-09-26 | 2024-10-15 |
日K
分K
|
1.13
2025-09-02
|
0.85
2025-04-07
|
4,043.3M
2024-11-08
|
205.1M
2025-09-02
|
+3.83%
2024-10-17
|
-8.50%
2025-04-07
|
+2.91%
2024-10
|
-0.62%
2024-12
|
222 | 46.8% | 45.5% | |
| 广发中证全指可选消费ETF指数 (159936)(159936) | 2.24 | 2025-09-26 | 2015-01-05 |
日K
分K
|
2.75
2015-06-03
|
1.05
2018-10-19
|
30.1M
2023-11-28
|
0.0M
2016-03-09
|
+10.00%
2015-07-03
|
-10.01%
2015-07-01
|
+25.23%
2024-09
|
-24.90%
2016-01
|
2530 | 48.4% | 47.9% | |
| 工银瑞信中证消费龙头交易型开放式指数证券投资基金 (159520)(159520) | 1.10 | 2025-09-26 | 2023-10-31 |
日K
分K
|
1.30
2024-10-08
|
0.86
2024-09-18
|
191.2M
2023-10-31
|
0.5M
2023-12-28
|
+10.47%
2024-09-13
|
-9.82%
2024-09-20
|
+32.88%
2024-09
|
-11.27%
2024-10
|
457 | 43.5% | 49.9% | |
| 国泰中证环保产业50ETF (159861)(159861) | 1.10 | 2025-09-26 | 2021-04-02 |
日K
分K
|
1.73
2021-10-28
|
0.70
2024-09-20
|
72.9M
2022-07-14
|
0.8M
2025-08-01
|
+9.87%
2024-09-24
|
-9.02%
2025-04-07
|
+21.36%
2024-09
|
-11.73%
2022-04
|
1076 | 45.6% | 51.8% | |
| 汇添富上证科创板芯片交易型开放式指数证券投资基金 (588750)(588750) | 1.64 | 2025-09-26 | 2024-12-26 |
日K
分K
|
1.52
2025-08-28
|
0.88
2025-04-07
|
479.2M
2025-09-04
|
15.9M
2025-03-17
|
+11.89%
2025-08-22
|
-9.25%
2025-04-07
|
+-5.12%
2024-12
|
-5.12%
2024-12
|
170 | 47.6% | 47.1% | |
| 浦银安盛中证光伏产业交易型开放式指数证券投资基金 (159609)(159609) | 0.54 | 2025-09-26 | 2022-07-08 |
日K
分K
|
1.09
2022-08-18
|
0.35
2025-04-09
|
263.9M
2022-07-08
|
6.6M
2023-09-01
|
+10.09%
2024-09-12
|
-9.95%
2025-04-07
|
+26.32%
2024-09
|
-13.35%
2024-06
|
770 | 42.6% | 52.6% | |
| 汇添富中证中药交易型开放式指数证券投资基金 (560080)(560080) | 1.07 | 2025-09-26 | 2022-10-17 |
日K
分K
|
1.41
2023-05-08
|
0.91
2024-09-18
|
358.7M
2022-10-17
|
5.4M
2023-02-06
|
+10.05%
2024-09-24
|
-10.17%
2024-09-26
|
+19.23%
2024-09
|
-13.53%
2024-01
|
705 | 46.8% | 50.4% | |
| 银华中证1000增强策略交易型开放式指数证券投资基金 (159677)(159677) | 1.33 | 2025-09-26 | 2022-12-05 |
日K
分K
|
1.34
2025-08-26
|
0.71
2024-02-06
|
829.5M
2022-12-05
|
4.5M
2025-03-25
|
+9.28%
2024-09-18
|
-9.25%
2024-09-19
|
+24.36%
2024-09
|
-15.64%
2024-01
|
669 | 48.9% | 45.6% | |
| 易方达中证500增强策略交易型开放式指数证券投资基金 (563030)(563030) | 1.32 | 2025-09-26 | 2023-03-13 |
日K
分K
|
1.30
2025-09-01
|
0.71
2024-02-05
|
135.7M
2023-04-03
|
0.1M
2025-04-24
|
+9.97%
2024-09-13
|
-9.00%
2025-04-07
|
+28.32%
2024-09
|
-12.21%
2024-01
|
606 | 47.4% | 47.5% | |
| 工银瑞信中证稀有金属主题交易型开放式指数证券投资基金 (159671)(159671) | 1.05 | 2025-09-26 | 2023-03-10 |
日K
分K
|
1.10
2025-09-02
|
0.52
2024-02-05
|
204.2M
2023-03-10
|
6.3M
2025-04-30
|
+9.86%
2024-09-13
|
-10.01%
2025-04-07
|
+28.70%
2024-09
|
-16.10%
2024-01
|
612 | 44.1% | 50.7% | |
| 鹏华国证证券龙头ETF (159993)(159993) | 1.30 | 2025-09-26 | 2020-02-07 |
日K
分K
|
1.47
2025-08-25
|
0.79
2024-07-09
|
514.1M
2024-10-09
|
18.2M
2024-09-04
|
+10.02%
2020-07-01
|
-9.97%
2025-04-07
|
+40.76%
2024-09
|
-10.79%
2022-09
|
1358 | 45.3% | 51.3% | |
| 嘉实中证央企创新驱动ETF (515680)(515680) | 1.55 | 2025-09-26 | 2022-07-29 |
日K
分K
|
1.68
2024-10-08
|
1.10
2022-10-11
|
132.6M
2023-04-04
|
0.0M
2022-09-14
|
+8.15%
2024-09-23
|
-7.55%
2024-09-25
|
+17.11%
2024-09
|
-6.74%
2023-08
|
753 | 46.9% | 48.5% | |
| 银华工银南方东英标普中国新经济行业ETF（QDII） (159822)(159822) | 0.77 | 2025-09-26 | 2020-10-23 |
日K
分K
|
1.30
2021-02-18
|
0.49
2022-10-31
|
6,812.8M
2025-03-28
|
0.7M
2024-09-04
|
+10.06%
2022-03-15
|
-10.06%
2025-04-07
|
+28.92%
2024-09
|
-15.36%
2021-07
|
1185 | 44.0% | 50.0% | |
| 博时上证科创板芯片交易型开放式指数证券投资基金 (588990)(588990) | 2.55 | 2025-09-26 | 2024-08-16 |
日K
分K
|
2.59
2025-08-28
|
0.86
2024-09-23
|
389.1M
2024-10-21
|
2.1M
2024-09-26
|
+20.00%
2024-09-27
|
-13.06%
2024-10-08
|
+28.02%
2024-09
|
-1.11%
2024-08
|
257 | 45.5% | 50.6% | |
| 汇添富中证沪港深500ETF (517080)(517080) | 1.02 | 2025-09-26 | 2021-02-22 |
日K
分K
|
1.03
2021-02-22
|
0.61
2024-02-05
|
232.2M
2021-02-22
|
0.2M
2025-04-18
|
+7.44%
2024-09-09
|
-8.77%
2025-04-07
|
+20.85%
2024-09
|
-8.39%
2021-07
|
1105 | 45.8% | 48.0% | |
| 工银瑞信中证180ESG交易型开放式指数证券投资基金 (510990)(510990) | 1.02 | 2025-09-26 | 2022-09-13 |
日K
分K
|
1.03
2025-09-02
|
0.71
2024-02-02
|
21.6M
2022-10-13
|
0.0M
2023-01-30
|
+7.65%
2024-09-09
|
-5.41%
2025-04-07
|
+18.83%
2024-09
|
-6.53%
2024-10
|
724 | 47.7% | 45.7% | |
| 南方上证科创板芯片交易型开放式指数证券投资基金 (588890)(588890) | 2.77 | 2025-09-26 | 2024-04-23 |
日K
分K
|
2.85
2025-08-25
|
0.93
2024-09-23
|
169.1M
2024-10-09
|
0.0M
2024-09-11
|
+21.53%
2024-09-26
|
-9.13%
2025-04-07
|
+32.90%
2024-09
|
-8.61%
2024-08
|
336 | 46.7% | 50.0% | |
| 深证红利ETF (159905)(159905) | 1.76 | 2025-09-26 | 2015-01-22 |
日K
分K
|
3.26
2021-02-18
|
0.89
2015-08-25
|
434.2M
2015-01-26
|
0.0M
2017-01-20
|
+10.01%
2015-07-08
|
-9.99%
2015-07-03
|
+19.60%
2024-09
|
-15.82%
2016-01
|
2546 | 49.4% | 48.3% | |
| 国泰富时中国国企开放共赢交易型开放式指数证券投资基金 (517090)(517090) | 1.50 | 2025-09-26 | 2022-09-05 |
日K
分K
|
1.74
2024-10-08
|
0.95
2022-10-31
|
197.2M
2023-05-09
|
0.1M
2023-01-17
|
+8.97%
2024-09-27
|
-8.78%
2025-04-07
|
+14.42%
2022-11
|
-8.93%
2022-10
|
729 | 49.7% | 46.4% | |
| 广发深证100交易型开放式指数证券投资基金 (159576)(159576) | 1.50 | 2025-09-26 | 2024-01-03 |
日K
分K
|
1.44
2025-09-02
|
0.88
2024-02-05
|
152.1M
2024-01-03
|
1.1M
2025-02-11
|
+10.01%
2024-09-12
|
-9.27%
2025-04-07
|
+29.34%
2024-09
|
-11.22%
2024-10
|
407 | 45.0% | 49.4% | |
| 广发中证环保产业ETF (512580)(512580) | 1.25 | 2025-09-26 | 2017-07-03 |
日K
分K
|
1.99
2021-11-01
|
0.59
2018-10-19
|
236.5M
2023-12-14
|
0.2M
2017-08-09
|
+10.04%
2024-09-20
|
-10.01%
2025-04-07
|
+20.81%
2024-09
|
-13.89%
2020-03
|
1995 | 48.0% | 48.4% | |
| 国泰上证综合ETF (510760)(510760) | 1.23 | 2025-09-26 | 2022-07-29 |
日K
分K
|
1.26
2025-08-25
|
0.89
2024-09-18
|
1,225.9M
2024-10-08
|
12.2M
2023-01-19
|
+9.90%
2024-09-25
|
-8.61%
2024-09-27
|
+24.33%
2024-09
|
-7.67%
2024-10
|
755 | 47.9% | 46.9% | |
| 鹏华中证港股通科技交易型开放式指数证券投资基金 (159751)(159751) | 1.23 | 2025-09-26 | 2021-12-28 |
日K
分K
|
1.19
2025-08-25
|
0.50
2024-02-02
|
755.1M
2025-04-09
|
1.0M
2024-09-06
|
+10.07%
2024-09-18
|
-10.00%
2025-04-07
|
+33.82%
2024-09
|
-22.09%
2024-01
|
896 | 47.5% | 48.4% | |
| 广发中证军工ETF (512680)(512680) | 1.22 | 2025-09-26 | 2022-07-29 |
日K
分K
|
1.36
2025-09-01
|
0.71
2024-02-05
|
499.3M
2025-09-03
|
8.9M
2022-11-24
|
+9.96%
2024-09-25
|
-8.52%
2025-04-07
|
+21.58%
2024-09
|
-19.21%
2024-01
|
755 | 47.3% | 49.4% | |
| 南方中证上海环交所碳中和交易型开放式指数证券投资基金 (159639)(159639) | 0.97 | 2025-09-26 | 2022-07-19 |
日K
分K
|
1.00
2022-07-19
|
0.59
2024-02-05
|
560.5M
2022-07-19
|
2.5M
2025-04-14
|
+9.13%
2024-09-11
|
-9.76%
2025-04-07
|
+22.85%
2024-09
|
-8.99%
2022-09
|
763 | 45.9% | 48.5% | |
| 富国中证上海环交所碳中和交易型开放式指数证券投资基金 (561190)(561190) | 0.97 | 2025-09-26 | 2022-07-29 |
日K
分K
|
0.99
2022-08-18
|
0.59
2024-02-05
|
294.9M
2022-08-01
|
2.0M
2025-06-06
|
+10.01%
2024-09-13
|
-8.97%
2025-04-07
|
+21.32%
2024-09
|
-8.99%
2022-09
|
755 | 45.3% | 49.3% | |