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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 3.07 | 3.09 | 2.94 | 2.97 | -4.81% | 30.65 | 13.20% |
| 2026-03-20 | 3.17 | 3.20 | 3.11 | 3.12 | -1.67% | 24.98 | 10.66% |
| 2026-03-19 | 3.19 | 3.21 | 3.15 | 3.17 | -2.16% | 18.01 | 7.54% |
| 2026-03-18 | 3.22 | 3.24 | 3.19 | 3.24 | +0.87% | 31.86 | 13.34% |
| 2026-03-17 | 3.29 | 3.29 | 3.21 | 3.21 | -2.22% | 17.18 | 7.25% |
| 2026-03-16 | 3.28 | 3.29 | 3.23 | 3.29 | -0.18% | 12.57 | 5.27% |
| 2026-03-13 | 3.32 | 3.35 | 3.28 | 3.29 | -1.41% | 11.00 | 4.59% |
| 2026-03-12 | 3.33 | 3.36 | 3.30 | 3.34 | -0.24% | 13.27 | 5.33% |
| 2026-03-11 | 3.35 | 3.36 | 3.33 | 3.35 | +0.06% | 13.88 | 5.36% |
| 2026-03-10 | 3.31 | 3.35 | 3.31 | 3.34 | +1.73% | 20.87 | 8.13% |
| 2026-03-09 | 3.25 | 3.30 | 3.20 | 3.29 | -0.39% | 22.71 | 9.01% |
| 2026-03-06 | 3.25 | 3.31 | 3.25 | 3.30 | +1.04% | 14.95 | 5.79% |
| 2026-03-05 | 3.29 | 3.29 | 3.25 | 3.27 | +0.86% | 25.52 | 9.32% |
| 2026-03-04 | 3.23 | 3.30 | 3.23 | 3.24 | -0.92% | 26.24 | 9.77% |
| 2026-03-03 | 3.40 | 3.40 | 3.25 | 3.27 | -3.68% | 35.82 | 13.19% |
| 2026-03-02 | 3.40 | 3.42 | 3.36 | 3.39 | -1.11% | 34.95 | 11.54% |
| 2026-02-27 | 3.38 | 3.43 | 3.37 | 3.43 | +1.03% | 20.51 | 6.59% |
| 2026-02-26 | 3.38 | 3.40 | 3.36 | 3.40 | +0.74% | 37.85 | 11.13% |
| 2026-02-25 | 3.33 | 3.38 | 3.33 | 3.37 | +1.48% | 45.54 | 13.50% |
| 2026-02-24 | 3.32 | 3.35 | 3.30 | 3.32 | +1.13% | 19.03 | 5.63% |