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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.09 | 1.10 | 1.06 | 1.09 | -0.46% | 0.02 | 8.28% |
| 2026-03-20 | 1.09 | 1.11 | 1.08 | 1.09 | +0.09% | 0.02 | 6.17% |
| 2026-03-19 | 1.09 | 1.10 | 1.08 | 1.09 | -0.37% | 0.01 | 5.76% |
| 2026-03-18 | 1.10 | 1.11 | 1.09 | 1.09 | -0.36% | 0.02 | 7.28% |
| 2026-03-17 | 1.10 | 1.11 | 1.09 | 1.10 | -0.36% | 0.02 | 8.41% |
| 2026-03-16 | 1.12 | 1.13 | 1.10 | 1.10 | -2.56% | 0.03 | 6.34% |
| 2026-03-13 | 1.18 | 1.18 | 1.13 | 1.13 | -2.16% | 0.09 | 25.23% |
| 2026-03-12 | 1.12 | 1.16 | 1.12 | 1.16 | +2.85% | 0.05 | 28.90% |
| 2026-03-11 | 1.10 | 1.12 | 1.08 | 1.12 | +2.55% | 0.02 | 9.10% |
| 2026-03-10 | 1.10 | 1.10 | 1.08 | 1.10 | +0.09% | 0.01 | 7.25% |
| 2026-03-09 | 1.09 | 1.11 | 1.09 | 1.09 | +0.83% | 0.02 | 10.40% |
| 2026-03-06 | 1.08 | 1.09 | 1.07 | 1.09 | +0.46% | 0.01 | 7.61% |
| 2026-03-05 | 1.08 | 1.09 | 1.06 | 1.08 | +0.56% | 0.03 | 15.63% |
| 2026-03-04 | 1.06 | 1.08 | 1.05 | 1.07 | +0.56% | 0.05 | 23.89% |
| 2026-03-03 | 1.07 | 1.08 | 1.06 | 1.07 | -0.19% | 0.06 | 34.52% |
| 2026-03-02 | 1.04 | 1.08 | 1.04 | 1.07 | +1.52% | 0.04 | 25.48% |
| 2026-02-27 | 1.03 | 1.06 | 1.03 | 1.05 | +2.43% | 0.02 | 9.53% |
| 2026-02-26 | 1.02 | 1.03 | 1.02 | 1.03 | +0.88% | 0.01 | 5.14% |
| 2026-02-25 | 1.02 | 1.03 | 1.02 | 1.02 | +0.29% | 0.00 | 2.80% |
| 2026-02-24 | 1.00 | 1.02 | 1.00 | 1.02 | +1.80% | 0.00 | 2.39% |