工银中证1000增强策略ETF sh.561280
1.81
+2.08%
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 | 1.78 | 1.81 | 1.78 | 1.81 | +2.08% | 0.14 | 9.77% |
| 2026-05-21 | 1.82 | 1.84 | 1.77 | 1.78 | -2.63% | 0.17 | 11.75% |
| 2026-05-20 | 1.80 | 1.82 | 1.80 | 1.82 | +0.55% | 0.19 | 12.31% |
| 2026-05-19 | 1.79 | 1.81 | 1.77 | 1.81 | +1.40% | 0.14 | 9.34% |
| 2026-05-18 | 1.77 | 1.80 | 1.77 | 1.79 | -0.17% | 0.21 | 13.52% |
| 2026-05-15 | 1.80 | 1.82 | 1.77 | 1.79 | -0.44% | 0.11 | 7.19% |
| 2026-05-14 | 1.84 | 1.84 | 1.80 | 1.80 | -1.85% | 0.13 | 7.94% |
| 2026-05-13 | 1.82 | 1.84 | 1.81 | 1.83 | +0.82% | 0.07 | 4.33% |
| 2026-05-12 | 1.83 | 1.83 | 1.81 | 1.82 | -0.82% | 0.18 | 11.03% |
| 2026-05-11 | 1.82 | 1.84 | 1.82 | 1.83 | +0.94% | 0.12 | 7.06% |
| 2026-05-08 | 1.81 | 1.82 | 1.80 | 1.82 | +0.33% | 0.15 | 8.78% |
| 2026-05-07 | 1.79 | 1.81 | 1.79 | 1.81 | +1.40% | 0.10 | 6.18% |
| 2026-05-06 | 1.77 | 1.79 | 1.77 | 1.79 | +1.71% | 0.12 | 7.30% |
| 2026-04-30 | 1.75 | 1.76 | 1.75 | 1.76 | +0.17% | 0.08 | 4.44% |
| 2026-04-29 | 1.71 | 1.76 | 1.71 | 1.75 | +1.62% | 0.08 | 4.51% |
| 2026-04-28 | 1.75 | 1.75 | 1.72 | 1.73 | -1.60% | 0.07 | 4.36% |
| 2026-04-27 | 1.75 | 1.76 | 1.73 | 1.75 | +0.34% | 0.10 | 6.19% |
| 2026-04-24 | 1.76 | 1.76 | 1.73 | 1.75 | -0.46% | 0.13 | 7.71% |
| 2026-04-23 | 1.79 | 1.79 | 1.75 | 1.76 | -1.95% | 0.12 | 6.98% |
| 2026-04-22 | 1.77 | 1.79 | 1.76 | 1.79 | +0.79% | 0.12 | 6.66% |