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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.73 | 1.74 | 1.71 | 1.72 | -1.03% | 0.09 | 6.63% |
| 2026-02-12 | 1.73 | 1.74 | 1.72 | 1.74 | +0.93% | 0.10 | 7.45% |
| 2026-02-11 | 1.72 | 1.73 | 1.72 | 1.73 | +0.47% | 0.10 | 7.42% |
| 2026-02-10 | 1.71 | 1.72 | 1.71 | 1.72 | +0.12% | 0.07 | 4.81% |
| 2026-02-09 | 1.70 | 1.72 | 1.70 | 1.72 | +1.72% | 0.10 | 7.77% |
| 2026-02-06 | 1.66 | 1.70 | 1.66 | 1.69 | +0.36% | 0.07 | 5.59% |
| 2026-02-05 | 1.69 | 1.71 | 1.67 | 1.68 | -1.41% | 0.09 | 7.09% |
| 2026-02-04 | 1.70 | 1.71 | 1.68 | 1.70 | +0.12% | 0.10 | 7.23% |
| 2026-02-03 | 1.68 | 1.70 | 1.66 | 1.70 | +2.22% | 0.12 | 8.70% |
| 2026-02-02 | 1.71 | 1.71 | 1.66 | 1.67 | -3.03% | 0.14 | 10.54% |
| 2026-01-30 | 1.73 | 1.73 | 1.68 | 1.72 | -0.87% | 0.10 | 7.21% |
| 2026-01-29 | 1.75 | 1.76 | 1.73 | 1.73 | -1.31% | 0.08 | 5.63% |
| 2026-01-28 | 1.75 | 1.76 | 1.74 | 1.75 | +0.34% | 0.11 | 8.26% |
| 2026-01-27 | 1.77 | 1.77 | 1.72 | 1.75 | -0.68% | 0.10 | 7.00% |
| 2026-01-26 | 1.80 | 1.82 | 1.75 | 1.76 | -1.95% | 0.23 | 18.60% |
| 2026-01-23 | 1.75 | 1.80 | 1.75 | 1.80 | +2.45% | 0.10 | 8.48% |
| 2026-01-22 | 1.75 | 1.77 | 1.73 | 1.75 | +0.34% | 0.18 | 15.67% |
| 2026-01-21 | 1.70 | 1.75 | 1.70 | 1.75 | +2.83% | 0.11 | 9.69% |
| 2026-01-20 | 1.72 | 1.72 | 1.69 | 1.70 | -0.93% | 0.13 | 13.59% |
| 2026-01-19 | 1.68 | 1.72 | 1.68 | 1.72 | +1.66% | 0.07 | 6.97% |