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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 3.13 | 3.17 | 3.03 | 3.05 | -4.35% | 6.82 | 13.01% |
| 2026-03-20 | 3.26 | 3.29 | 3.19 | 3.19 | -1.87% | 7.13 | 13.67% |
| 2026-03-19 | 3.28 | 3.29 | 3.23 | 3.25 | -2.16% | 6.43 | 11.86% |
| 2026-03-18 | 3.29 | 3.33 | 3.27 | 3.33 | +0.94% | 7.84 | 14.15% |
| 2026-03-17 | 3.37 | 3.38 | 3.29 | 3.29 | -2.23% | 5.36 | 9.59% |
| 2026-03-16 | 3.35 | 3.38 | 3.32 | 3.37 | -0.21% | 4.93 | 8.61% |
| 2026-03-13 | 3.41 | 3.43 | 3.37 | 3.38 | -1.31% | 3.95 | 6.95% |
| 2026-03-12 | 3.42 | 3.44 | 3.39 | 3.42 | -0.29% | 3.23 | 5.49% |
| 2026-03-11 | 3.44 | 3.45 | 3.42 | 3.43 | +0.06% | 3.55 | 5.84% |
| 2026-03-10 | 3.40 | 3.43 | 3.39 | 3.43 | +1.72% | 4.61 | 7.44% |
| 2026-03-09 | 3.35 | 3.38 | 3.28 | 3.37 | -0.41% | 5.86 | 9.93% |
| 2026-03-06 | 3.33 | 3.40 | 3.33 | 3.39 | +0.89% | 3.13 | 5.27% |
| 2026-03-05 | 3.37 | 3.38 | 3.33 | 3.36 | +0.93% | 6.23 | 9.88% |
| 2026-03-04 | 3.30 | 3.38 | 3.30 | 3.33 | -0.72% | 6.55 | 10.60% |
| 2026-03-03 | 3.48 | 3.50 | 3.34 | 3.35 | -3.79% | 7.11 | 11.52% |
| 2026-03-02 | 3.48 | 3.51 | 3.44 | 3.48 | -1.02% | 6.31 | 9.51% |
| 2026-02-27 | 3.46 | 3.52 | 3.46 | 3.52 | +0.92% | 4.80 | 7.01% |
| 2026-02-26 | 3.46 | 3.49 | 3.44 | 3.48 | +0.78% | 4.88 | 6.88% |
| 2026-02-25 | 3.41 | 3.47 | 3.41 | 3.46 | +1.41% | 6.08 | 8.53% |
| 2026-02-24 | 3.39 | 3.44 | 3.38 | 3.41 | +1.22% | 4.44 | 6.19% |