博时中证1000增强策略ETF sh.561780
1.75
+1.63%
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 | 1.71 | 1.75 | 1.70 | 1.75 | +1.63% | 0.04 | 13.75% |
| 2026-05-21 | 1.75 | 1.76 | 1.70 | 1.72 | -1.09% | 0.04 | 19.19% |
| 2026-05-20 | 1.73 | 1.74 | 1.72 | 1.74 | 0.00% | 0.02 | 9.75% |
| 2026-05-19 | 1.72 | 1.74 | 1.71 | 1.74 | +0.87% | 0.01 | 2.78% |
| 2026-05-18 | 1.71 | 1.73 | 1.71 | 1.72 | -0.35% | 0.04 | 17.71% |
| 2026-05-15 | 1.72 | 1.75 | 1.67 | 1.73 | -0.58% | 0.01 | 3.71% |
| 2026-05-14 | 1.77 | 1.77 | 1.70 | 1.74 | -1.98% | 0.04 | 16.33% |
| 2026-05-13 | 1.75 | 1.78 | 1.74 | 1.77 | +1.03% | 0.02 | 10.15% |
| 2026-05-12 | 1.76 | 1.76 | 1.74 | 1.75 | -0.96% | 0.02 | 7.49% |
| 2026-05-11 | 1.73 | 1.77 | 1.73 | 1.77 | +2.67% | 0.06 | 26.85% |
| 2026-05-08 | 1.73 | 1.73 | 1.71 | 1.73 | -0.12% | 0.02 | 6.96% |
| 2026-05-07 | 1.70 | 1.74 | 1.70 | 1.73 | +1.23% | 0.01 | 5.66% |
| 2026-05-06 | 1.69 | 1.71 | 1.69 | 1.71 | +1.91% | 0.02 | 10.96% |
| 2026-04-30 | 1.67 | 1.68 | 1.66 | 1.67 | +0.24% | 0.02 | 12.05% |
| 2026-04-29 | 1.63 | 1.67 | 1.63 | 1.67 | +1.95% | 0.03 | 16.67% |
| 2026-04-28 | 1.66 | 1.66 | 1.63 | 1.64 | -1.50% | 0.04 | 18.89% |
| 2026-04-27 | 1.66 | 1.66 | 1.65 | 1.66 | +0.60% | 0.02 | 7.36% |
| 2026-04-24 | 1.66 | 1.67 | 1.64 | 1.65 | -0.72% | 0.01 | 5.90% |
| 2026-04-23 | 1.70 | 1.70 | 1.66 | 1.67 | -1.89% | 0.05 | 24.96% |
| 2026-04-22 | 1.67 | 1.70 | 1.67 | 1.70 | +1.56% | 0.01 | 4.09% |