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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.59 | 1.61 | 1.46 | 1.54 | -4.81% | 0.18 | 11.13% |
| 2026-03-20 | 1.65 | 1.67 | 1.62 | 1.62 | -2.00% | 0.13 | 7.70% |
| 2026-03-19 | 1.68 | 1.70 | 1.65 | 1.65 | -2.93% | 0.14 | 8.09% |
| 2026-03-18 | 1.70 | 1.71 | 1.69 | 1.70 | +0.06% | 0.17 | 9.78% |
| 2026-03-17 | 1.73 | 1.74 | 1.69 | 1.70 | -1.56% | 0.22 | 12.98% |
| 2026-03-16 | 1.73 | 1.75 | 1.71 | 1.73 | -0.23% | 0.15 | 9.01% |
| 2026-03-13 | 1.75 | 1.76 | 1.73 | 1.73 | -1.20% | 0.15 | 8.99% |
| 2026-03-12 | 1.75 | 1.77 | 1.74 | 1.75 | -0.34% | 0.09 | 5.51% |
| 2026-03-11 | 1.76 | 1.77 | 1.75 | 1.76 | +0.40% | 0.11 | 6.47% |
| 2026-03-10 | 1.73 | 1.75 | 1.73 | 1.75 | +1.74% | 0.12 | 7.18% |
| 2026-03-09 | 1.73 | 1.74 | 1.68 | 1.72 | -1.03% | 0.22 | 13.52% |
| 2026-03-06 | 1.71 | 1.75 | 1.70 | 1.74 | +1.75% | 0.12 | 7.67% |
| 2026-03-05 | 1.72 | 1.73 | 1.71 | 1.71 | +0.59% | 0.11 | 6.73% |
| 2026-03-04 | 1.71 | 1.73 | 1.69 | 1.70 | -0.47% | 0.19 | 11.99% |
| 2026-03-03 | 1.79 | 1.79 | 1.71 | 1.71 | -4.47% | 0.22 | 15.04% |
| 2026-03-02 | 1.80 | 1.80 | 1.77 | 1.79 | -0.83% | 0.13 | 9.09% |
| 2026-02-27 | 1.78 | 1.80 | 1.77 | 1.80 | +1.23% | 0.09 | 6.28% |
| 2026-02-26 | 1.77 | 1.78 | 1.76 | 1.78 | +0.73% | 0.07 | 5.15% |
| 2026-02-25 | 1.74 | 1.77 | 1.73 | 1.77 | +1.49% | 0.08 | 5.51% |
| 2026-02-24 | 1.73 | 1.75 | 1.73 | 1.74 | +1.22% | 0.08 | 5.52% |