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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 3.40 | 3.42 | 3.37 | 3.37 | -1.58% | 7.01 | 9.55% |
| 2026-02-12 | 3.38 | 3.43 | 3.38 | 3.42 | +1.03% | 5.29 | 7.33% |
| 2026-02-11 | 3.39 | 3.42 | 3.39 | 3.39 | +0.03% | 4.36 | 6.16% |
| 2026-02-10 | 3.39 | 3.40 | 3.37 | 3.39 | +0.03% | 2.83 | 4.00% |
| 2026-02-09 | 3.34 | 3.39 | 3.33 | 3.39 | +2.54% | 4.21 | 6.11% |
| 2026-02-06 | 3.29 | 3.35 | 3.26 | 3.30 | -0.33% | 9.14 | 13.62% |
| 2026-02-05 | 3.35 | 3.35 | 3.29 | 3.31 | -1.81% | 5.42 | 8.13% |
| 2026-02-04 | 3.35 | 3.38 | 3.32 | 3.37 | +0.12% | 4.20 | 6.21% |
| 2026-02-03 | 3.29 | 3.38 | 3.29 | 3.37 | +3.34% | 3.46 | 5.21% |
| 2026-02-02 | 3.35 | 3.38 | 3.26 | 3.26 | -3.98% | 7.53 | 10.79% |
| 2026-01-30 | 3.41 | 3.43 | 3.31 | 3.40 | -0.93% | 2.84 | 4.01% |
| 2026-01-29 | 3.44 | 3.48 | 3.41 | 3.43 | -0.75% | 16.57 | 20.24% |
| 2026-01-28 | 3.44 | 3.46 | 3.42 | 3.45 | +0.26% | 46.04 | 37.73% |
| 2026-01-27 | 3.42 | 3.46 | 3.36 | 3.44 | +0.38% | 18.71 | 13.68% |
| 2026-01-26 | 3.49 | 3.51 | 3.41 | 3.43 | -1.91% | 43.52 | 24.03% |
| 2026-01-23 | 3.42 | 3.50 | 3.42 | 3.50 | +2.40% | 86.26 | 34.54% |
| 2026-01-22 | 3.39 | 3.42 | 3.39 | 3.42 | +0.80% | 48.62 | 16.59% |
| 2026-01-21 | 3.33 | 3.41 | 3.33 | 3.39 | +0.89% | 73.68 | 20.94% |
| 2026-01-20 | 3.38 | 3.41 | 3.33 | 3.36 | -1.00% | 8.19 | 2.30% |
| 2026-01-19 | 3.36 | 3.41 | 3.36 | 3.39 | +0.33% | 25.88 | 6.79% |