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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 3.42 | 3.44 | 3.40 | 3.43 | +0.06% | 7.95 | 13.60% |
| 2026-04-20 | 3.42 | 3.44 | 3.42 | 3.43 | +0.41% | 12.71 | 20.85% |
| 2026-04-17 | 3.38 | 3.43 | 3.38 | 3.42 | +0.98% | 7.20 | 11.78% |
| 2026-04-16 | 3.33 | 3.39 | 3.33 | 3.38 | +1.62% | 5.89 | 10.09% |
| 2026-04-15 | 3.37 | 3.37 | 3.32 | 3.33 | -0.48% | 5.62 | 10.18% |
| 2026-04-14 | 3.32 | 3.35 | 3.31 | 3.35 | +1.52% | 4.22 | 7.49% |
| 2026-04-13 | 3.26 | 3.30 | 3.26 | 3.30 | +0.33% | 8.29 | 13.84% |
| 2026-04-10 | 3.27 | 3.31 | 3.27 | 3.29 | +0.92% | 5.31 | 9.05% |
| 2026-04-09 | 3.24 | 3.27 | 3.23 | 3.25 | -0.46% | 8.68 | 13.57% |
| 2026-04-08 | 3.19 | 3.27 | 3.18 | 3.27 | +4.61% | 11.79 | 21.26% |
| 2026-04-07 | 3.10 | 3.14 | 3.10 | 3.13 | +0.84% | 5.19 | 9.79% |
| 2026-04-03 | 3.14 | 3.15 | 3.09 | 3.10 | -1.15% | 4.62 | 9.06% |
| 2026-04-02 | 3.17 | 3.19 | 3.11 | 3.14 | -1.60% | 10.52 | 17.97% |
| 2026-04-01 | 3.19 | 3.20 | 3.16 | 3.19 | +1.79% | 10.16 | 15.82% |
| 2026-03-31 | 3.19 | 3.20 | 3.13 | 3.13 | -1.88% | 14.13 | 27.96% |
| 2026-03-30 | 3.13 | 3.19 | 3.13 | 3.19 | +0.19% | 3.89 | 7.55% |
| 2026-03-27 | 3.08 | 3.20 | 3.08 | 3.19 | +1.30% | 6.15 | 12.76% |
| 2026-03-26 | 3.18 | 3.19 | 3.13 | 3.14 | -1.38% | 4.76 | 9.61% |
| 2026-03-25 | 3.14 | 3.20 | 3.14 | 3.19 | +2.05% | 9.47 | 17.95% |
| 2026-03-24 | 3.11 | 3.12 | 3.03 | 3.12 | +2.29% | 6.78 | 13.44% |