南方中证1000ETF sh.512100
3.50
+1.84%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 3.45 | 3.53 | 3.43 | 3.50 | +1.84% | 35.61 | 30.00% |
| 2026-05-21 | 3.56 | 3.58 | 3.42 | 3.43 | -3.19% | 35.43 | 33.35% |
| 2026-05-20 | 3.52 | 3.55 | 3.49 | 3.54 | +0.08% | 23.46 | 19.78% |
| 2026-05-19 | 3.50 | 3.54 | 3.45 | 3.54 | +1.11% | 22.63 | 19.15% |
| 2026-05-18 | 3.47 | 3.53 | 3.46 | 3.50 | +0.43% | 23.70 | 19.55% |
| 2026-05-15 | 3.53 | 3.55 | 3.46 | 3.49 | -1.16% | 38.51 | 33.07% |
| 2026-05-14 | 3.61 | 3.61 | 3.52 | 3.53 | -1.92% | 22.38 | 17.46% |
| 2026-05-13 | 3.51 | 3.60 | 3.51 | 3.60 | +1.64% | 17.35 | 14.00% |
| 2026-05-12 | 3.56 | 3.56 | 3.51 | 3.54 | -0.42% | 18.62 | 14.32% |
| 2026-05-11 | 3.52 | 3.57 | 3.51 | 3.56 | +1.40% | 35.75 | 23.77% |
| 2026-05-08 | 3.47 | 3.52 | 3.47 | 3.51 | +0.37% | 30.03 | 18.55% |
| 2026-05-07 | 3.45 | 3.50 | 3.44 | 3.49 | +1.75% | 22.35 | 13.57% |
| 2026-05-06 | 3.38 | 3.46 | 3.38 | 3.43 | +2.11% | 46.84 | 31.57% |
| 2026-04-30 | 3.34 | 3.37 | 3.33 | 3.36 | +0.48% | 59.77 | 32.10% |
| 2026-04-29 | 3.28 | 3.35 | 3.27 | 3.35 | +1.49% | 56.37 | 30.57% |
| 2026-04-28 | 3.33 | 3.33 | 3.28 | 3.30 | -1.26% | 34.61 | 17.41% |
| 2026-04-27 | 3.32 | 3.35 | 3.31 | 3.34 | +0.39% | 39.54 | 17.53% |
| 2026-04-24 | 3.33 | 3.35 | 3.31 | 3.33 | -0.86% | 37.59 | 16.48% |
| 2026-04-23 | 3.40 | 3.41 | 3.33 | 3.35 | -1.35% | 30.10 | 13.33% |
| 2026-04-22 | 3.33 | 3.40 | 3.33 | 3.40 | +1.70% | 24.55 | 10.49% |