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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.61 | 1.62 | 1.60 | 1.61 | -0.80% | 0.03 | 12.25% |
| 2026-02-12 | 1.61 | 1.62 | 1.60 | 1.62 | +1.00% | 0.07 | 25.19% |
| 2026-02-11 | 1.60 | 1.62 | 1.58 | 1.60 | -0.25% | 0.04 | 15.10% |
| 2026-02-10 | 1.61 | 1.61 | 1.61 | 1.61 | +0.06% | 0.05 | 19.44% |
| 2026-02-09 | 1.58 | 1.61 | 1.58 | 1.61 | +1.90% | 0.06 | 23.11% |
| 2026-02-06 | 1.58 | 1.59 | 1.54 | 1.58 | -0.44% | 0.10 | 33.70% |
| 2026-02-05 | 1.62 | 1.62 | 1.56 | 1.58 | -1.98% | 0.11 | 39.43% |
| 2026-02-04 | 1.60 | 1.62 | 1.58 | 1.62 | +1.25% | 0.11 | 45.94% |
| 2026-02-03 | 1.60 | 1.72 | 1.57 | 1.60 | +2.04% | 0.10 | 46.03% |
| 2026-02-02 | 1.62 | 1.62 | 1.56 | 1.56 | -4.11% | 0.12 | 49.97% |
| 2026-01-30 | 1.64 | 1.64 | 1.59 | 1.63 | -0.85% | 0.15 | 69.31% |
| 2026-01-29 | 1.64 | 1.66 | 1.62 | 1.65 | -0.48% | 0.12 | 51.75% |
| 2026-01-28 | 1.66 | 1.66 | 1.64 | 1.65 | -0.54% | 0.08 | 35.81% |
| 2026-01-27 | 1.64 | 1.67 | 1.61 | 1.66 | +0.91% | 0.07 | 30.55% |
| 2026-01-26 | 1.64 | 1.67 | 1.64 | 1.65 | -0.24% | 0.03 | 11.48% |
| 2026-01-23 | 1.63 | 1.66 | 1.62 | 1.65 | +1.23% | 0.11 | 43.17% |
| 2026-01-22 | 1.61 | 1.63 | 1.61 | 1.63 | +2.00% | 0.14 | 65.44% |
| 2026-01-21 | 1.59 | 1.61 | 1.59 | 1.60 | +1.14% | 0.07 | 37.17% |
| 2026-01-20 | 1.60 | 1.60 | 1.57 | 1.58 | -1.25% | 0.06 | 32.97% |
| 2026-01-19 | 1.59 | 1.60 | 1.59 | 1.60 | +0.56% | 0.08 | 42.24% |