鹏华中证全指公用事业ETF sh.560190
1.09
+0.56%
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 | 1.08 | 1.09 | 1.07 | 1.09 | +0.56% | 0.01 | 2.33% |
| 2026-05-21 | 1.11 | 1.12 | 1.08 | 1.08 | -2.53% | 0.02 | 9.40% |
| 2026-05-20 | 1.15 | 1.15 | 1.10 | 1.11 | -3.74% | 0.07 | 29.54% |
| 2026-05-19 | 1.11 | 1.17 | 1.11 | 1.15 | +3.69% | 0.02 | 9.10% |
| 2026-05-18 | 1.11 | 1.11 | 1.10 | 1.11 | +0.27% | 0.02 | 7.44% |
| 2026-05-15 | 1.12 | 1.12 | 1.09 | 1.11 | -0.98% | 0.01 | 6.14% |
| 2026-05-14 | 1.14 | 1.15 | 1.12 | 1.12 | -1.84% | 0.02 | 7.98% |
| 2026-05-13 | 1.12 | 1.22 | 1.12 | 1.14 | +1.79% | 0.02 | 7.34% |
| 2026-05-12 | 1.11 | 1.12 | 1.10 | 1.12 | +1.08% | 0.02 | 9.86% |
| 2026-05-11 | 1.10 | 1.11 | 1.09 | 1.11 | +1.28% | 0.02 | 6.56% |
| 2026-05-08 | 1.10 | 1.12 | 1.08 | 1.09 | -0.46% | 0.01 | 3.88% |
| 2026-05-07 | 1.08 | 1.10 | 1.08 | 1.10 | +1.76% | 0.01 | 5.29% |
| 2026-05-06 | 1.07 | 1.08 | 1.07 | 1.08 | +0.84% | 0.01 | 4.58% |
| 2026-04-30 | 1.07 | 1.07 | 1.06 | 1.07 | -0.74% | 0.00 | 2.05% |
| 2026-04-29 | 1.08 | 1.08 | 1.07 | 1.08 | +0.09% | 0.01 | 4.20% |
| 2026-04-28 | 1.07 | 1.08 | 1.06 | 1.08 | +0.84% | 0.01 | 3.70% |
| 2026-04-27 | 1.07 | 1.08 | 1.05 | 1.07 | -0.65% | 0.01 | 4.24% |
| 2026-04-24 | 1.09 | 1.09 | 1.07 | 1.07 | -1.01% | 0.01 | 5.38% |
| 2026-04-23 | 1.07 | 1.09 | 1.07 | 1.09 | +0.84% | 0.02 | 9.99% |
| 2026-04-22 | 1.07 | 1.08 | 1.07 | 1.08 | +0.28% | 0.01 | 2.81% |