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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.06 | 1.08 | 1.06 | 1.07 | +1.03% | 0.02 | 6.98% |
| 2026-04-20 | 1.05 | 1.07 | 1.05 | 1.06 | +0.95% | 0.01 | 5.31% |
| 2026-04-17 | 1.05 | 1.06 | 1.05 | 1.05 | -0.19% | 0.00 | 1.97% |
| 2026-04-16 | 1.05 | 1.06 | 1.05 | 1.05 | +0.96% | 0.01 | 2.46% |
| 2026-04-15 | 1.06 | 1.06 | 1.04 | 1.04 | -0.48% | 0.01 | 5.60% |
| 2026-04-14 | 1.05 | 1.05 | 1.04 | 1.05 | +0.19% | 0.02 | 7.28% |
| 2026-04-13 | 1.04 | 1.05 | 1.04 | 1.05 | +0.67% | 0.01 | 2.74% |
| 2026-04-10 | 1.04 | 1.05 | 1.04 | 1.04 | -0.10% | 0.01 | 4.88% |
| 2026-04-09 | 1.04 | 1.05 | 1.04 | 1.04 | -0.95% | 0.01 | 2.58% |
| 2026-04-08 | 1.04 | 1.06 | 1.04 | 1.05 | +1.54% | 0.01 | 4.33% |
| 2026-04-07 | 1.04 | 1.04 | 1.03 | 1.04 | -0.19% | 0.01 | 5.80% |
| 2026-04-03 | 1.05 | 1.06 | 1.03 | 1.04 | -1.70% | 0.01 | 3.52% |
| 2026-04-02 | 1.06 | 1.07 | 1.05 | 1.06 | -0.28% | 0.01 | 2.44% |
| 2026-04-01 | 1.06 | 1.08 | 1.05 | 1.06 | -0.56% | 0.01 | 5.15% |
| 2026-03-31 | 1.08 | 1.09 | 1.06 | 1.06 | -2.02% | 0.01 | 6.16% |
| 2026-03-30 | 1.11 | 1.16 | 1.08 | 1.09 | -2.86% | 0.01 | 5.42% |
| 2026-03-27 | 1.13 | 1.16 | 1.11 | 1.12 | -0.71% | 0.01 | 4.37% |
| 2026-03-26 | 1.13 | 1.13 | 1.11 | 1.13 | -0.88% | 0.02 | 10.66% |
| 2026-03-25 | 1.10 | 1.14 | 1.09 | 1.14 | +2.90% | 0.03 | 12.00% |
| 2026-03-24 | 1.11 | 1.11 | 1.06 | 1.10 | +1.75% | 0.02 | 8.89% |