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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 3.34 | 3.35 | 3.31 | 3.34 | -0.03% | 19.94 | 8.35% |
| 2026-04-20 | 3.33 | 3.36 | 3.32 | 3.35 | +0.45% | 25.81 | 10.39% |
| 2026-04-17 | 3.29 | 3.34 | 3.29 | 3.33 | +0.97% | 21.16 | 8.48% |
| 2026-04-16 | 3.25 | 3.31 | 3.25 | 3.30 | +1.60% | 20.93 | 8.49% |
| 2026-04-15 | 3.28 | 3.28 | 3.24 | 3.25 | -0.52% | 15.89 | 6.55% |
| 2026-04-14 | 3.24 | 3.27 | 3.23 | 3.26 | +1.56% | 15.05 | 6.08% |
| 2026-04-13 | 3.19 | 3.22 | 3.17 | 3.21 | +0.37% | 16.97 | 6.68% |
| 2026-04-10 | 3.19 | 3.23 | 3.19 | 3.20 | +0.95% | 17.51 | 6.71% |
| 2026-04-09 | 3.16 | 3.19 | 3.15 | 3.17 | -0.56% | 27.81 | 9.99% |
| 2026-04-08 | 3.12 | 3.19 | 3.10 | 3.19 | +4.73% | 37.17 | 15.10% |
| 2026-04-07 | 3.03 | 3.06 | 3.02 | 3.04 | +0.83% | 18.58 | 8.07% |
| 2026-04-03 | 3.07 | 3.07 | 3.01 | 3.02 | -1.15% | 11.10 | 4.93% |
| 2026-04-02 | 3.09 | 3.11 | 3.03 | 3.06 | -1.67% | 16.47 | 7.02% |
| 2026-04-01 | 3.10 | 3.12 | 3.08 | 3.11 | +1.84% | 18.06 | 7.70% |
| 2026-03-31 | 3.10 | 3.12 | 3.05 | 3.05 | -1.87% | 15.74 | 6.79% |
| 2026-03-30 | 3.07 | 3.12 | 3.05 | 3.11 | +0.10% | 17.63 | 7.39% |
| 2026-03-27 | 3.02 | 3.12 | 3.02 | 3.11 | +1.60% | 14.60 | 6.21% |
| 2026-03-26 | 3.09 | 3.11 | 3.05 | 3.06 | -1.42% | 13.37 | 5.55% |
| 2026-03-25 | 3.06 | 3.12 | 3.06 | 3.10 | +1.87% | 35.07 | 13.74% |
| 2026-03-24 | 3.00 | 3.05 | 2.95 | 3.04 | +2.60% | 34.60 | 14.18% |