广发中证1000ETF sh.560010
3.58
+1.88%
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 | 3.52 | 3.59 | 3.51 | 3.58 | +1.88% | 7.44 | 21.83% |
| 2026-05-21 | 3.63 | 3.66 | 3.50 | 3.51 | -3.17% | 8.77 | 29.13% |
| 2026-05-20 | 3.60 | 3.63 | 3.58 | 3.63 | +0.14% | 6.93 | 20.59% |
| 2026-05-19 | 3.58 | 3.62 | 3.54 | 3.62 | +0.92% | 6.39 | 19.04% |
| 2026-05-18 | 3.53 | 3.61 | 3.53 | 3.59 | +0.34% | 6.34 | 18.73% |
| 2026-05-15 | 3.61 | 3.64 | 3.55 | 3.58 | -1.13% | 7.31 | 23.52% |
| 2026-05-14 | 3.75 | 3.75 | 3.62 | 3.62 | -1.79% | 6.30 | 18.32% |
| 2026-05-13 | 3.60 | 3.69 | 3.60 | 3.69 | +1.66% | 5.38 | 16.06% |
| 2026-05-12 | 3.65 | 3.65 | 3.60 | 3.62 | -0.47% | 8.01 | 22.60% |
| 2026-05-11 | 3.61 | 3.66 | 3.60 | 3.64 | +1.34% | 10.23 | 24.64% |
| 2026-05-08 | 3.55 | 3.60 | 3.55 | 3.59 | +0.31% | 9.16 | 20.56% |
| 2026-05-07 | 3.54 | 3.59 | 3.53 | 3.58 | +1.53% | 9.08 | 19.79% |
| 2026-05-06 | 3.47 | 3.54 | 3.47 | 3.53 | +2.38% | 14.79 | 32.62% |
| 2026-04-30 | 3.42 | 3.46 | 3.42 | 3.45 | +0.35% | 7.02 | 14.97% |
| 2026-04-29 | 3.37 | 3.44 | 3.36 | 3.44 | +1.54% | 10.57 | 24.60% |
| 2026-04-28 | 3.41 | 3.42 | 3.37 | 3.38 | -1.28% | 7.47 | 17.25% |
| 2026-04-27 | 3.40 | 3.44 | 3.40 | 3.43 | +0.44% | 16.12 | 30.43% |
| 2026-04-24 | 3.41 | 3.44 | 3.39 | 3.41 | -0.87% | 12.83 | 23.64% |
| 2026-04-23 | 3.49 | 3.49 | 3.42 | 3.44 | -1.38% | 13.50 | 24.81% |
| 2026-04-22 | 3.41 | 3.49 | 3.41 | 3.49 | +1.66% | 8.88 | 15.58% |