万家中证全指公用事业ETF sh.560620
1.02
-0.10%
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 | 1.01 | 1.02 | 1.01 | 1.02 | -0.10% | 0.01 | 1.95% |
| 2026-05-21 | 1.03 | 1.04 | 1.02 | 1.02 | -1.64% | 0.02 | 5.56% |
| 2026-05-20 | 1.08 | 1.08 | 1.03 | 1.03 | -4.08% | 0.01 | 4.71% |
| 2026-05-19 | 1.04 | 1.08 | 1.04 | 1.08 | +3.85% | 0.02 | 6.65% |
| 2026-05-18 | 1.03 | 1.07 | 1.02 | 1.04 | +0.39% | 0.01 | 3.62% |
| 2026-05-15 | 1.04 | 1.04 | 1.02 | 1.03 | -1.05% | 0.01 | 1.82% |
| 2026-05-14 | 1.06 | 1.08 | 1.05 | 1.05 | -1.69% | 0.01 | 4.08% |
| 2026-05-13 | 1.04 | 1.07 | 1.04 | 1.06 | +1.92% | 0.01 | 3.24% |
| 2026-05-12 | 1.04 | 1.05 | 1.03 | 1.04 | +0.77% | 0.01 | 2.59% |
| 2026-05-11 | 1.03 | 1.04 | 1.03 | 1.04 | +0.97% | 0.00 | 1.30% |
| 2026-05-08 | 1.02 | 1.04 | 1.02 | 1.03 | -0.10% | 0.01 | 3.20% |
| 2026-05-07 | 1.01 | 1.03 | 1.01 | 1.03 | +1.08% | 0.01 | 2.73% |
| 2026-05-06 | 1.00 | 1.02 | 1.00 | 1.02 | +1.91% | 0.02 | 5.31% |
| 2026-04-30 | 1.00 | 1.01 | 1.00 | 1.00 | -0.99% | 0.00 | 0.45% |
| 2026-04-29 | 1.01 | 1.01 | 1.00 | 1.01 | -0.10% | 0.02 | 4.81% |
| 2026-04-28 | 1.00 | 1.01 | 1.00 | 1.01 | +0.60% | 0.00 | 1.15% |
| 2026-04-27 | 1.01 | 1.01 | 0.99 | 1.00 | -0.40% | 0.01 | 1.91% |
| 2026-04-24 | 1.02 | 1.04 | 1.00 | 1.01 | -1.18% | 0.02 | 4.66% |
| 2026-04-23 | 1.01 | 1.02 | 1.00 | 1.02 | +1.19% | 0.01 | 2.37% |
| 2026-04-22 | 1.01 | 1.01 | 1.00 | 1.01 | -0.10% | 0.01 | 1.87% |