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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.66 | 1.67 | 1.66 | 1.67 | -0.48% | 0.07 | 30.94% |
| 2026-04-20 | 1.67 | 1.68 | 1.66 | 1.68 | +0.48% | 0.02 | 8.57% |
| 2026-04-17 | 1.65 | 1.67 | 1.65 | 1.67 | +0.91% | 0.06 | 25.51% |
| 2026-04-16 | 1.63 | 1.67 | 1.63 | 1.66 | +2.22% | 0.03 | 12.38% |
| 2026-04-15 | 1.63 | 1.64 | 1.62 | 1.62 | -0.55% | 0.04 | 12.80% |
| 2026-04-14 | 1.62 | 1.63 | 1.61 | 1.63 | +1.18% | 0.02 | 5.35% |
| 2026-04-13 | 1.62 | 1.62 | 1.58 | 1.61 | +0.81% | 0.02 | 6.29% |
| 2026-04-10 | 1.57 | 1.62 | 1.57 | 1.60 | +0.76% | 0.02 | 5.63% |
| 2026-04-09 | 1.59 | 1.59 | 1.55 | 1.58 | -0.56% | 0.01 | 3.95% |
| 2026-04-08 | 1.55 | 1.59 | 1.53 | 1.59 | +4.52% | 0.06 | 19.02% |
| 2026-04-07 | 1.52 | 1.53 | 1.51 | 1.52 | +0.59% | 0.03 | 7.17% |
| 2026-04-03 | 1.53 | 1.53 | 1.51 | 1.52 | -0.39% | 0.04 | 11.42% |
| 2026-04-02 | 1.54 | 1.55 | 1.52 | 1.52 | -1.74% | 0.04 | 10.89% |
| 2026-04-01 | 1.67 | 1.67 | 1.53 | 1.55 | +1.84% | 0.03 | 8.30% |
| 2026-03-31 | 1.54 | 1.55 | 1.52 | 1.52 | -1.62% | 0.03 | 9.59% |
| 2026-03-30 | 1.53 | 1.55 | 1.52 | 1.55 | +0.52% | 0.01 | 2.05% |
| 2026-03-27 | 1.50 | 1.55 | 1.50 | 1.54 | +1.05% | 0.02 | 6.87% |
| 2026-03-26 | 1.55 | 1.55 | 1.51 | 1.52 | -1.62% | 0.01 | 2.09% |
| 2026-03-25 | 1.51 | 1.55 | 1.51 | 1.55 | +2.18% | 0.03 | 9.43% |
| 2026-03-24 | 1.53 | 1.53 | 1.47 | 1.51 | -1.05% | 0.02 | 7.20% |