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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.78 | 1.78 | 1.76 | 1.78 | -0.06% | 0.07 | 3.96% |
| 2026-04-20 | 1.77 | 1.78 | 1.77 | 1.78 | +0.51% | 0.09 | 5.16% |
| 2026-04-17 | 1.76 | 1.78 | 1.76 | 1.77 | +0.28% | 0.10 | 5.94% |
| 2026-04-16 | 1.73 | 1.76 | 1.73 | 1.76 | +2.02% | 0.11 | 6.56% |
| 2026-04-15 | 1.76 | 1.76 | 1.73 | 1.73 | -0.52% | 0.11 | 6.21% |
| 2026-04-14 | 1.73 | 1.74 | 1.72 | 1.74 | +1.40% | 0.14 | 8.16% |
| 2026-04-13 | 1.71 | 1.72 | 1.70 | 1.71 | +0.23% | 0.08 | 4.88% |
| 2026-04-10 | 1.72 | 1.73 | 1.69 | 1.71 | +1.00% | 0.11 | 6.47% |
| 2026-04-09 | 1.70 | 1.70 | 1.68 | 1.69 | -0.65% | 0.09 | 5.55% |
| 2026-04-08 | 1.66 | 1.71 | 1.66 | 1.70 | +4.73% | 0.14 | 8.41% |
| 2026-04-07 | 1.62 | 1.64 | 1.62 | 1.63 | +0.87% | 0.09 | 5.14% |
| 2026-04-03 | 1.63 | 1.64 | 1.60 | 1.61 | -1.16% | 0.11 | 6.53% |
| 2026-04-02 | 1.64 | 1.65 | 1.62 | 1.63 | -1.03% | 0.11 | 6.81% |
| 2026-04-01 | 1.63 | 1.65 | 1.63 | 1.65 | +2.17% | 0.15 | 9.00% |
| 2026-03-31 | 1.63 | 1.65 | 1.61 | 1.61 | -1.77% | 0.11 | 6.35% |
| 2026-03-30 | 1.63 | 1.64 | 1.61 | 1.64 | -0.18% | 0.11 | 6.50% |
| 2026-03-27 | 1.61 | 1.65 | 1.60 | 1.65 | +1.92% | 0.16 | 9.73% |
| 2026-03-26 | 1.62 | 1.64 | 1.61 | 1.61 | -0.43% | 0.09 | 5.09% |
| 2026-03-25 | 1.59 | 1.63 | 1.59 | 1.62 | +2.27% | 0.11 | 6.89% |
| 2026-03-24 | 1.55 | 1.59 | 1.53 | 1.59 | +2.79% | 0.15 | 9.27% |