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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.54 | 1.54 | 1.47 | 1.53 | -1.54% | 0.03 | 8.47% |
| 2026-03-20 | 1.65 | 1.65 | 1.53 | 1.55 | -0.77% | 0.15 | 63.44% |
| 2026-03-19 | 1.59 | 1.59 | 1.57 | 1.57 | -2.06% | 0.05 | 19.68% |
| 2026-03-18 | 1.59 | 1.60 | 1.58 | 1.60 | +0.69% | 0.05 | 17.67% |
| 2026-03-17 | 1.62 | 1.62 | 1.59 | 1.59 | -1.67% | 0.05 | 23.75% |
| 2026-03-16 | 1.62 | 1.62 | 1.60 | 1.61 | -0.25% | 0.02 | 7.29% |
| 2026-03-13 | 1.63 | 1.64 | 1.61 | 1.62 | -0.86% | 0.10 | 46.54% |
| 2026-03-12 | 1.64 | 1.64 | 1.62 | 1.63 | -0.61% | 0.04 | 17.67% |
| 2026-03-11 | 1.64 | 1.65 | 1.64 | 1.64 | +0.61% | 0.05 | 20.02% |
| 2026-03-10 | 1.61 | 1.63 | 1.61 | 1.63 | +1.30% | 0.04 | 15.29% |
| 2026-03-09 | 1.59 | 1.61 | 1.57 | 1.61 | 0.00% | 0.07 | 27.86% |
| 2026-03-06 | 1.60 | 1.62 | 1.59 | 1.61 | +0.75% | 0.03 | 12.61% |
| 2026-03-05 | 1.61 | 1.62 | 1.59 | 1.60 | 0.00% | 0.07 | 28.14% |
| 2026-03-04 | 1.59 | 1.61 | 1.59 | 1.60 | -0.62% | 0.08 | 38.22% |
| 2026-03-03 | 1.66 | 1.67 | 1.60 | 1.61 | -3.01% | 0.09 | 38.74% |
| 2026-03-02 | 1.67 | 1.67 | 1.64 | 1.66 | -0.42% | 0.05 | 20.52% |
| 2026-02-27 | 1.65 | 1.67 | 1.65 | 1.67 | +0.73% | 0.05 | 20.80% |
| 2026-02-26 | 1.64 | 1.66 | 1.64 | 1.66 | +0.73% | 0.04 | 15.83% |
| 2026-02-25 | 1.63 | 1.65 | 1.62 | 1.64 | +1.48% | 0.10 | 39.22% |
| 2026-02-24 | 1.62 | 1.63 | 1.61 | 1.62 | +0.68% | 0.07 | 26.40% |