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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.01 | 1.01 | 1.00 | 1.00 | -1.28% | 0.01 | 3.73% |
| 2026-02-12 | 1.01 | 1.01 | 1.01 | 1.01 | +0.30% | 0.00 | 2.79% |
| 2026-02-11 | 1.01 | 1.02 | 1.01 | 1.01 | -0.30% | 0.00 | 2.78% |
| 2026-02-10 | 1.02 | 1.02 | 1.01 | 1.01 | -0.30% | 0.00 | 1.43% |
| 2026-02-09 | 1.01 | 1.02 | 1.01 | 1.02 | +0.59% | 0.00 | 0.46% |
| 2026-02-06 | 1.00 | 1.01 | 1.00 | 1.01 | +0.20% | 0.00 | 1.99% |
| 2026-02-05 | 1.01 | 1.02 | 1.00 | 1.01 | -1.18% | 0.00 | 1.55% |
| 2026-02-04 | 1.00 | 1.02 | 1.00 | 1.02 | +1.59% | 0.01 | 5.64% |
| 2026-02-03 | 1.01 | 1.01 | 1.00 | 1.00 | +0.20% | 0.00 | 1.92% |
| 2026-02-02 | 1.01 | 1.02 | 1.00 | 1.00 | -1.38% | 0.01 | 3.67% |
| 2026-01-30 | 1.01 | 1.02 | 1.00 | 1.02 | 0.00% | 0.01 | 3.95% |
| 2026-01-29 | 1.02 | 1.02 | 1.00 | 1.02 | 0.00% | 0.01 | 3.46% |
| 2026-01-28 | 1.02 | 1.02 | 1.01 | 1.02 | -0.49% | 0.00 | 1.90% |
| 2026-01-27 | 1.03 | 1.03 | 1.01 | 1.02 | -1.35% | 0.01 | 4.33% |
| 2026-01-26 | 1.03 | 1.04 | 1.03 | 1.03 | +0.49% | 0.01 | 5.35% |
| 2026-01-23 | 1.03 | 1.03 | 1.03 | 1.03 | +0.29% | 0.02 | 11.42% |
| 2026-01-22 | 1.03 | 1.03 | 1.02 | 1.03 | +0.10% | 0.02 | 7.64% |
| 2026-01-21 | 1.03 | 1.03 | 1.02 | 1.03 | -0.77% | 0.02 | 9.35% |
| 2026-01-20 | 1.02 | 1.03 | 1.02 | 1.03 | +0.98% | 0.02 | 7.29% |
| 2026-01-19 | 1.01 | 1.03 | 1.01 | 1.02 | +0.99% | 0.04 | 13.92% |