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 | ||||||
| 博时中证全指自由现金流交易型开放式指数证券投资基金 (563830)(563830) | 1.16 | 2025-09-26 | 2025-05-22 |
日K
分K
|
1.16
2025-08-26
|
0.99
2025-06-19
|
203.2M
2025-05-22
|
0.1M
2025-09-01
|
+3.34%
2025-08-25
|
-2.37%
2025-09-03
|
-
-
|
-
-
|
76 | 53.9% | 35.5% | |
| 广发中证半导体材料设备主题交易型开放式指数证券投资基金 (560780)(560780) | 1.68 | 2025-09-26 | 2023-12-12 |
日K
分K
|
1.43
2024-11-11
|
0.69
2024-02-05
|
114.6M
2024-11-11
|
0.3M
2024-04-22
|
+10.05%
2024-09-20
|
-8.96%
2025-04-07
|
+18.87%
2024-09
|
-20.06%
2024-01
|
422 | 48.6% | 48.1% | |
| 华夏中证港股通内地金融交易型开放式指数证券投资基金 (513190)(513190) | 1.65 | 2025-09-26 | 2023-10-11 |
日K
分K
|
1.80
2025-07-28
|
0.86
2024-01-22
|
442.3M
2025-08-22
|
0.0M
2023-12-19
|
+6.11%
2024-09-19
|
-9.34%
2025-04-07
|
+17.64%
2024-09
|
-3.32%
2023-10
|
466 | 50.2% | 46.4% | |
| 银华中证内地地产主题交易型开放式指数证券投资基金 (159768)(159768) | 0.64 | 2025-09-26 | 2022-02-16 |
日K
分K
|
1.14
2022-04-06
|
0.45
2024-09-10
|
660.4M
2024-10-08
|
8.7M
2022-03-01
|
+10.05%
2022-11-08
|
-9.98%
2024-09-20
|
+45.40%
2024-09
|
-17.47%
2022-10
|
866 | 42.5% | 53.3% | |
| 华宝中证800地产交易型开放式指数证券投资基金 (159707)(159707) | 0.71 | 2025-09-26 | 2021-11-12 |
日K
分K
|
1.22
2022-04-06
|
0.51
2024-09-10
|
628.3M
2024-10-08
|
1.7M
2021-11-18
|
+10.06%
2024-09-13
|
-9.93%
2024-09-19
|
+44.91%
2024-09
|
-17.59%
2022-10
|
928 | 43.2% | 52.2% | |
| 华夏中证全指房地产ETF (515060)(515060) | 0.76 | 2025-09-26 | 2022-07-29 |
日K
分K
|
1.06
2022-11-30
|
0.53
2024-08-29
|
440.1M
2024-10-08
|
12.3M
2023-09-15
|
+10.16%
2022-11-25
|
-9.95%
2025-04-07
|
+48.24%
2024-09
|
-13.95%
2022-10
|
755 | 44.8% | 51.1% | |
| 摩根标普港股通低波红利交易型开放式指数证券投资基金 (513630)(513630) | 1.55 | 2025-09-26 | 2023-12-08 |
日K
分K
|
1.57
2025-08-14
|
0.95
2024-01-22
|
603.5M
2025-07-31
|
0.1M
2024-09-19
|
+5.40%
2024-05-06
|
-7.23%
2025-04-07
|
+10.60%
2024-09
|
-4.43%
2024-10
|
424 | 52.8% | 41.3% | |
| 广发中证港股通非银行金融主题交易型开放式指数证券投资基金 (513750)(513750) | 1.60 | 2025-09-26 | 2023-11-27 |
日K
分K
|
1.83
2025-08-25
|
0.77
2024-04-16
|
1,982.9M
2025-08-15
|
1.3M
2024-01-15
|
+9.88%
2024-09-20
|
-9.96%
2025-04-07
|
+38.58%
2024-09
|
-8.11%
2024-10
|
433 | 48.5% | 46.9% | |
| 景顺长城国证港股通红利低波动率交易型开放式指数证券投资基金 (159569)(159569) | 1.32 | 2025-09-26 | 2024-08-22 |
日K
分K
|
1.40
2025-07-25
|
0.93
2024-09-11
|
225.3M
2024-12-26
|
0.8M
2024-12-05
|
+4.31%
2024-10-09
|
-8.87%
2025-04-07
|
+8.99%
2024-12
|
-3.69%
2024-11
|
253 | 52.6% | 40.7% | |
| 国泰中证细分化工产业主题ETF (516220)(516220) | 0.77 | 2025-09-26 | 2022-07-29 |
日K
分K
|
1.01
2022-08-15
|
0.52
2024-02-05
|
55.8M
2023-11-03
|
3.9M
2025-07-17
|
+9.31%
2024-09-19
|
-9.96%
2024-09-23
|
+24.42%
2024-09
|
-12.01%
2024-10
|
755 | 44.0% | 50.2% | |
| 富国中证军工龙头ETF (512710)(512710) | 0.69 | 2025-09-26 | 2022-05-05 |
日K
分K
|
0.89
2022-08-10
|
0.42
2024-02-05
|
3,307.3M
2025-09-03
|
68.7M
2024-09-11
|
+10.06%
2024-09-25
|
-8.26%
2024-09-26
|
+20.78%
2024-09
|
-20.97%
2024-01
|
815 | 44.0% | 51.0% | |
| 华宝标普港股通低波红利交易型开放式指数证券投资基金 (159220)(159220) | 1.15 | 2025-09-26 | 2025-05-12 |
日K
分K
|
1.25
2025-07-23
|
1.00
2025-06-06
|
233.4M
2025-05-12
|
1.5M
2025-06-05
|
+1.41%
2025-09-05
|
-1.86%
2025-06-19
|
-
-
|
-
-
|
84 | 54.8% | 33.3% | |
| 博时恒生港股通高股息率ETF (513690)(513690) | 1.07 | 2025-09-26 | 2022-09-02 |
日K
分K
|
1.11
2025-08-25
|
0.61
2022-10-31
|
797.2M
2025-07-03
|
3.3M
2023-04-10
|
+5.19%
2024-04-26
|
-8.17%
2025-04-07
|
+17.56%
2022-11
|
-9.78%
2022-10
|
730 | 51.1% | 43.4% | |
| 建信上证社会责任ETF (510090)(510090) | 2.62 | 2025-09-26 | 2015-02-06 |
日K
分K
|
2.95
2025-08-22
|
1.02
2015-08-26
|
25.5M
2015-07-21
|
0.0M
2017-06-14
|
+10.03%
2016-01-22
|
-10.01%
2016-01-29
|
+19.21%
2024-09
|
-12.51%
2024-10
|
2380 | 48.7% | 47.7% | |
| 国联安中证新材料主题交易型开放式指数证券投资基金 (516480)(516480) | 0.64 | 2025-08-04 | 2022-09-14 |
日K
分K
|
1.01
2022-09-14
|
0.48
2024-02-05
|
34.0M
2024-04-24
|
0.0M
2024-09-06
|
+10.14%
2024-09-11
|
-9.75%
2025-04-07
|
+25.05%
2024-09
|
-12.63%
2024-01
|
699 | 43.3% | 50.2% | |
| ChinaAMC Hang Seng Mainland China CompaniesHDY ETF (159726)(159726) | 1.28 | 2025-09-26 | 2021-11-23 |
日K
分K
|
1.33
2025-08-14
|
0.67
2022-10-31
|
253.3M
2024-10-11
|
0.4M
2023-04-10
|
+10.00%
2022-03-17
|
-9.13%
2025-04-07
|
+18.43%
2022-11
|
-18.67%
2022-07
|
921 | 51.6% | 44.6% | |
| 银华沪深300价值交易型开放式指数证券投资基金 (562320)(562320) | 1.28 | 2025-09-26 | 2023-01-12 |
日K
分K
|
1.44
2024-10-08
|
0.94
2024-01-18
|
250.2M
2023-01-12
|
0.1M
2025-05-28
|
+9.42%
2024-09-03
|
-9.34%
2024-09-05
|
+22.03%
2024-09
|
-10.74%
2024-10
|
643 | 48.5% | 44.9% | |
| 华泰柏瑞中证香港300金融服务交易型开放式指数证券投资基金（QDII） (513140)(513140) | 1.50 | 2025-09-26 | 2023-01-12 |
日K
分K
|
1.63
2025-07-11
|
0.83
2024-01-22
|
171.7M
2025-07-11
|
0.1M
2023-12-25
|
+4.40%
2024-09-13
|
-9.97%
2025-04-07
|
+15.33%
2024-09
|
-7.83%
2023-08
|
643 | 49.5% | 46.7% | |
| 摩根中证碳中和60交易型开放式指数证券投资基金 (560960)(560960) | 0.75 | 2025-04-21 | 2023-01-13 |
日K
分K
|
1.08
2023-01-30
|
0.64
2024-02-05
|
224.3M
2023-01-13
|
0.7M
2024-09-27
|
+9.86%
2024-09-18
|
-9.96%
2025-04-07
|
+20.62%
2024-09
|
-8.30%
2024-10
|
547 | 42.0% | 52.8% | |
| 华富中证全指自由现金流交易型开放式指数证券投资基金 (561870)(561870) | 1.14 | 2025-09-26 | 2025-05-09 |
日K
分K
|
1.19
2025-08-26
|
1.00
2025-05-09
|
91.4M
2025-05-09
|
1.0M
2025-07-08
|
+2.46%
2025-08-25
|
-2.54%
2025-07-31
|
-
-
|
-
-
|
85 | 56.5% | 34.1% | |
| 博时中证全指电力公用事业交易型开放式指数证券投资基金 (561700)(561700) | 1.06 | 2025-09-26 | 2022-07-29 |
日K
分K
|
1.23
2024-10-08
|
0.86
2022-12-26
|
57.7M
2022-08-19
|
0.9M
2024-10-24
|
+6.58%
2024-09-23
|
-5.60%
2025-04-07
|
+7.71%
2024-09
|
-6.83%
2022-09
|
755 | 48.1% | 47.5% | |
| 华夏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） (513810)(513810) | 1.61 | 2025-09-26 | 2023-09-01 |
日K
分K
|
1.62
2025-07-28
|
0.91
2024-01-22
|
241.1M
2025-04-21
|
0.1M
2024-08-26
|
+6.26%
2025-04-21
|
-9.93%
2025-04-07
|
+8.86%
2024-09
|
-5.35%
2024-07
|
463 | 54.0% | 42.8% | |
| 嘉实中证大农业ETF (516550)(516550) | 0.72 | 2025-09-26 | 2022-09-05 |
日K
分K
|
0.85
2022-09-06
|
0.51
2024-09-18
|
142.2M
2025-04-08
|
1.2M
2024-06-12
|
+9.98%
2024-09-25
|
-7.35%
2024-09-27
|
+23.55%
2024-09
|
-10.24%
2024-01
|
729 | 44.6% | 49.1% | |
| 华安恒生港股通中国央企红利交易型开放式指数证券投资基金 (513920)(513920) | 1.57 | 2025-09-26 | 2024-01-05 |
日K
分K
|
1.61
2025-08-14
|
0.92
2024-01-22
|
528.1M
2024-10-11
|
2.7M
2024-09-06
|
+8.57%
2024-09-20
|
-9.68%
2025-04-07
|
+11.99%
2024-09
|
-6.27%
2024-07
|
405 | 55.3% | 40.5% | |
| 国泰中证钢铁ETF (515210)(515210) | 1.38 | 2025-09-26 | 2022-07-29 |
日K
分K
|
1.51
2022-07-29
|
0.95
2024-09-18
|
493.8M
2025-07-22
|
17.8M
2024-09-12
|
+7.96%
2024-09-20
|
-10.39%
2024-09-24
|
+24.73%
2024-09
|
-8.99%
2024-12
|
755 | 46.2% | 50.2% | |
| 华泰柏瑞中证港股通高股息投资交易型开放式指数证券投资基金（QDII） (513530)(513530) | 1.64 | 2025-09-26 | 2022-07-29 |
日K
分K
|
1.75
2025-08-14
|
0.80
2022-10-31
|
334.7M
2024-05-14
|
0.5M
2022-12-26
|
+4.77%
2022-12-06
|
-9.78%
2025-04-07
|
+22.14%
2022-11
|
-11.13%
2022-09
|
755 | 52.5% | 44.0% | |
| 国泰中证油气产业交易型开放式指数证券投资基金 (561360)(561360) | 1.10 | 2025-09-26 | 2023-10-31 |
日K
分K
|
1.21
2024-10-08
|
0.89
2024-02-05
|
178.3M
2023-10-31
|
2.3M
2023-11-14
|
+7.18%
2024-09-26
|
-9.75%
2024-09-27
|
+10.76%
2024-09
|
-11.69%
2024-10
|
452 | 51.3% | 43.8% | |
| 广发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 (520600)(520600) | 1.37 | 2025-09-26 | 2024-12-30 |
日K
分K
|
1.38
2025-08-27
|
0.92
2025-01-13
|
2,720.7M
2025-02-12
|
7.0M
2025-01-02
|
+9.91%
2025-02-07
|
-9.99%
2025-04-07
|
+-0.41%
2024-12
|
-0.41%
2024-12
|
168 | 54.2% | 39.9% | |
| 鹏华中证港股通消费主题交易型开放式指数证券投资基金 (513590)(513590) | 1.03 | 2025-09-26 | 2022-09-02 |
日K
分K
|
1.09
2025-02-27
|
0.52
2024-01-22
|
2,522.7M
2025-02-28
|
0.0M
2022-10-13
|
+7.71%
2022-11-02
|
-10.01%
2025-04-07
|
+31.35%
2024-09
|
-15.42%
2022-10
|
730 | 45.9% | 49.7% | |
| 鹏华中证细分化工产业主题ETF (159870)(159870) | 0.70 | 2025-09-26 | 2021-03-03 |
日K
分K
|
1.24
2021-09-16
|
0.48
2024-02-05
|
2,760.3M
2025-08-27
|
18.0M
2022-07-27
|
+9.79%
2024-09-11
|
-10.00%
2025-04-07
|
+26.53%
2024-09
|
-12.35%
2021-03
|
1098 | 46.7% | 48.1% | |
| 国泰中证有色金属矿业主题交易型开放式指数证券投资基金 (561330)(561330) | 1.52 | 2025-09-26 | 2022-11-01 |
日K
分K
|
1.52
2025-09-02
|
0.73
2024-02-06
|
433.9M
2022-11-01
|
0.2M
2025-06-20
|
+8.70%
2024-09-24
|
-9.41%
2025-04-07
|
+22.69%
2024-09
|
-11.30%
2024-01
|
694 | 48.7% | 48.3% | |
| 国泰中证半导体材料设备主题交易型开放式指数证券投资基金 (159516)(159516) | 1.53 | 2025-09-26 | 2023-07-27 |
日K
分K
|
1.30
2024-11-11
|
0.64
2024-02-05
|
492.0M
2024-11-11
|
34.4M
2023-08-14
|
+10.01%
2024-09-26
|
-7.38%
2025-04-07
|
+21.44%
2024-09
|
-20.86%
2024-01
|
519 | 47.4% | 48.9% | |
| 银华中证全指电力公用事业交易型开放式指数证券投资基金 (562350)(562350) | 1.06 | 2025-09-26 | 2022-07-29 |
日K
分K
|
1.28
2024-10-08
|
0.88
2022-12-23
|
20.7M
2024-07-11
|
0.5M
2025-01-15
|
+9.59%
2024-09-20
|
-9.22%
2024-09-24
|
+11.90%
2024-09
|
-8.53%
2024-10
|
755 | 45.7% | 49.0% | |
| 易方达中证半导体材料设备主题交易型开放式指数证券投资基金 (159558)(159558) | 1.79 | 2025-09-26 | 2024-06-18 |
日K
分K
|
1.50
2025-09-02
|
0.82
2024-09-24
|
71.8M
2025-02-24
|
0.2M
2024-09-12
|
+10.02%
2024-09-26
|
-8.60%
2024-10-09
|
+19.91%
2024-09
|
-11.52%
2024-12
|
300 | 48.7% | 48.0% | |
| 万家中证半导体材料设备主题交易型开放式指数证券投资基金 (159327)(159327) | 1.80 | 2025-09-26 | 2024-08-05 |
日K
分K
|
1.53
2025-08-29
|
0.83
2024-09-24
|
81.4M
2024-08-05
|
2.0M
2024-08-21
|
+10.04%
2024-09-25
|
-7.39%
2025-04-07
|
+18.77%
2024-09
|
-11.61%
2024-12
|
266 | 48.5% | 48.5% | |
| 华泰柏瑞中证全指电力公用事业交易型开放式指数证券投资基金 (561560)(561560) | 1.22 | 2025-09-26 | 2022-07-29 |
日K
分K
|
1.43
2024-10-08
|
0.97
2022-12-23
|
96.1M
2023-06-26
|
6.8M
2024-08-27
|
+7.05%
2024-09-25
|
-5.98%
2024-09-27
|
+9.75%
2024-09
|
-6.57%
2022-09
|
725 | 48.0% | 48.7% | |
| 富国中证绿色电力交易型开放式指数证券投资基金 (561170)(561170) | 1.10 | 2025-09-26 | 2023-03-16 |
日K
分K
|
1.27
2024-10-08
|
0.91
2024-01-23
|
862.1M
2023-03-16
|
1.8M
2024-09-27
|
+6.08%
2024-09-13
|
-6.34%
2024-09-19
|
+8.08%
2024-09
|
-5.91%
2024-10
|
603 | 46.6% | 47.3% | |
| 银华中证农业主题ETF (159827)(159827) | 0.87 | 2025-09-26 | 2021-09-22 |
日K
分K
|
1.11
2022-01-05
|
0.59
2024-09-18
|
47.6M
2025-04-09
|
0.2M
2025-07-07
|
+8.46%
2025-04-08
|
-7.86%
2024-09-24
|
+19.78%
2024-09
|
-13.96%
2024-01
|
965 | 46.8% | 48.3% | |
| 华泰柏瑞恒生港股通高股息低波动交易型开放式指数证券投资基金 (520890)(520890) | 1.39 | 2025-09-26 | 2024-09-20 |
日K
分K
|
1.47
2025-08-14
|
0.99
2024-09-20
|
478.2M
2024-12-31
|
0.1M
2024-11-26
|
+10.00%
2024-12-20
|
-9.97%
2024-12-23
|
+12.80%
2024-09
|
-3.69%
2024-10
|
234 | 53.4% | 39.3% | |
| 万家中证港股通央企红利交易型开放式指数证券投资基金 (159333)(159333) | 1.39 | 2025-09-26 | 2024-09-03 |
日K
分K
|
1.47
2025-08-25
|
0.91
2024-09-11
|
776.1M
2024-12-25
|
2.9M
2024-11-26
|
+8.45%
2024-09-30
|
-10.03%
2024-12-24
|
+15.28%
2024-09
|
-5.66%
2024-10
|
245 | 56.7% | 38.4% | |
| 银华中证港股通高股息投资交易型开放式指数证券投资基金 (159302)(159302) | 1.28 | 2025-09-26 | 2024-09-02 |
日K
分K
|
1.36
2025-08-14
|
0.90
2024-09-11
|
116.3M
2024-10-14
|
3.0M
2024-11-21
|
+5.49%
2024-10-10
|
-9.81%
2025-04-07
|
+11.36%
2024-09
|
-4.65%
2024-11
|
246 | 54.9% | 39.4% | |
| 工银瑞信中证港股通高股息精选交易型开放式指数证券投资基金 (159691)(159691) | 1.29 | 2025-09-26 | 2023-04-21 |
日K
分K
|
1.34
2025-09-12
|
0.89
2023-05-31
|
884.8M
2024-12-30
|
3.2M
2023-07-21
|
+4.00%
2024-05-23
|
-9.55%
2025-04-07
|
+8.64%
2024-04
|
-11.31%
2024-07
|
583 | 53.0% | 43.6% | |
| 招商恒生港股通高股息低波动交易型开放式指数证券投资基金 (520550)(520550) | 1.17 | 2025-09-26 | 2025-01-24 |
日K
分K
|
1.25
2025-07-25
|
0.95
2025-04-09
|
172.2M
2025-07-31
|
4.6M
2025-04-21
|
+2.04%
2025-04-10
|
-7.74%
2025-04-07
|
-
-
|
-
-
|
150 | 54.7% | 34.7% | |
| 申万菱信沪深300价值交易型开放式指数证券投资基金 (560330)(560330) | 1.19 | 2025-09-26 | 2023-05-23 |
日K
分K
|
1.30
2024-10-08
|
0.88
2024-01-18
|
51.2M
2023-07-25
|
0.3M
2024-09-27
|
+9.77%
2024-09-04
|
-10.00%
2024-09-06
|
+17.88%
2024-09
|
-10.08%
2024-10
|
559 | 47.4% | 45.8% | |
| 新华中证红利低波动交易型开放式指数证券投资基金 (560890)(560890) | 1.19 | 2025-09-26 | 2024-09-20 |
日K
分K
|
1.30
2025-08-12
|
1.00
2024-09-20
|
332.8M
2024-09-20
|
0.0M
2025-08-28
|
+5.78%
2024-09-26
|
-5.81%
2025-04-07
|
+16.63%
2024-09
|
-6.43%
2024-10
|
234 | 53.8% | 38.9% | |
| 华夏中证半导体材料设备主题交易型开放式指数证券投资基金 (562590)(562590) | 1.60 | 2025-09-26 | 2023-10-18 |
日K
分K
|
1.36
2024-11-11
|
0.67
2024-02-05
|
108.8M
2023-10-18
|
0.2M
2023-12-25
|
+10.01%
2024-09-25
|
-8.66%
2025-04-07
|
+19.15%
2024-02
|
-21.15%
2024-01
|
461 | 48.8% | 48.4% | |
| 永赢中证沪深港黄金产业股票交易型开放式指数证券投资基金 (517520)(517520) | 1.88 | 2025-09-26 | 2023-11-01 |
日K
分K
|
1.86
2025-09-03
|
0.86
2024-01-23
|
569.3M
2025-04-17
|
5.5M
2024-02-26
|
+8.15%
2025-09-01
|
-8.84%
2025-04-07
|
+19.64%
2024-03
|
-9.24%
2024-01
|
451 | 51.2% | 45.7% | |
| 广发恒生消费交易型开放式指数证券投资基金（QDII） (159699)(159699) | 1.08 | 2025-09-26 | 2023-08-23 |
日K
分K
|
1.17
2025-08-26
|
0.75
2024-08-05
|
670.4M
2024-10-08
|
2.2M
2023-12-26
|
+8.00%
2024-09-10
|
-9.97%
2025-04-07
|
+26.39%
2024-09
|
-9.45%
2024-01
|
500 | 47.8% | 46.4% | |
| 国泰国证绿色电力交易型开放式指数证券投资基金 (159669)(159669) | 1.09 | 2025-09-26 | 2023-01-11 |
日K
分K
|
1.23
2024-10-08
|
0.88
2024-01-23
|
100.4M
2023-01-11
|
0.6M
2025-08-06
|
+7.31%
2024-09-23
|
-7.19%
2024-09-25
|
+8.67%
2024-09
|
-5.51%
2023-08
|
644 | 45.7% | 47.8% | |
| 易方达中证绿色电力交易型开放式指数证券投资基金 (562960)(562960) | 1.09 | 2025-09-26 | 2023-04-12 |
日K
分K
|
1.27
2024-10-08
|
0.91
2024-01-23
|
131.9M
2023-04-12
|
0.0M
2023-09-21
|
+7.78%
2024-09-26
|
-7.23%
2024-09-30
|
+8.29%
2024-09
|
-7.15%
2024-10
|
585 | 48.2% | 47.2% | |