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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 3.32 | 3.33 | 3.28 | 3.29 | -1.53% | 35.63 | 9.96% |
| 2026-02-12 | 3.30 | 3.34 | 3.29 | 3.34 | +1.00% | 21.18 | 6.01% |
| 2026-02-11 | 3.29 | 3.33 | 3.29 | 3.30 | +0.06% | 13.07 | 3.78% |
| 2026-02-10 | 3.30 | 3.31 | 3.28 | 3.30 | -0.03% | 14.35 | 4.12% |
| 2026-02-09 | 3.26 | 3.30 | 3.26 | 3.30 | +2.51% | 31.07 | 9.40% |
| 2026-02-06 | 3.19 | 3.27 | 3.18 | 3.22 | -0.34% | 39.53 | 12.36% |
| 2026-02-05 | 3.26 | 3.27 | 3.21 | 3.23 | -1.73% | 22.97 | 7.12% |
| 2026-02-04 | 3.28 | 3.29 | 3.24 | 3.29 | +0.15% | 32.28 | 9.48% |
| 2026-02-03 | 3.21 | 3.29 | 3.20 | 3.28 | +3.43% | 29.07 | 8.73% |
| 2026-02-02 | 3.27 | 3.30 | 3.17 | 3.17 | -4.11% | 48.37 | 14.02% |
| 2026-01-30 | 3.32 | 3.34 | 3.23 | 3.31 | -0.87% | 26.78 | 7.64% |
| 2026-01-29 | 3.36 | 3.39 | 3.32 | 3.34 | -0.77% | 50.17 | 13.53% |
| 2026-01-28 | 3.35 | 3.37 | 3.33 | 3.37 | +0.27% | 75.95 | 17.77% |
| 2026-01-27 | 3.33 | 3.37 | 3.27 | 3.36 | +0.39% | 55.30 | 12.28% |
| 2026-01-26 | 3.41 | 3.42 | 3.32 | 3.34 | -1.70% | 91.43 | 17.08% |
| 2026-01-23 | 3.34 | 3.41 | 3.33 | 3.40 | +2.16% | 115.09 | 20.18% |
| 2026-01-22 | 3.31 | 3.33 | 3.30 | 3.33 | +0.76% | 65.22 | 10.68% |
| 2026-01-21 | 3.26 | 3.32 | 3.25 | 3.31 | +0.85% | 182.26 | 24.45% |
| 2026-01-20 | 3.31 | 3.32 | 3.24 | 3.28 | -0.82% | 51.71 | 6.65% |
| 2026-01-19 | 3.28 | 3.33 | 3.27 | 3.30 | +0.27% | 70.98 | 8.48% |