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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.00 | 1.01 | 0.99 | 1.01 | +1.10% | 0.00 | 0.79% |
| 2026-04-20 | 0.99 | 1.00 | 0.99 | 1.00 | +0.91% | 0.00 | 0.43% |
| 2026-04-17 | 0.99 | 0.99 | 0.98 | 0.99 | -0.10% | 0.00 | 0.91% |
| 2026-04-16 | 0.99 | 0.99 | 0.98 | 0.99 | +0.71% | 0.00 | 1.04% |
| 2026-04-15 | 0.99 | 0.99 | 0.98 | 0.98 | 0.00% | 0.00 | 0.68% |
| 2026-04-14 | 0.99 | 0.99 | 0.97 | 0.98 | +0.10% | 0.00 | 1.00% |
| 2026-04-13 | 0.97 | 0.98 | 0.97 | 0.98 | +0.51% | 0.00 | 0.74% |
| 2026-04-10 | 0.97 | 0.98 | 0.97 | 0.97 | +0.10% | 0.01 | 1.64% |
| 2026-04-09 | 0.97 | 0.98 | 0.97 | 0.97 | -1.12% | 0.00 | 1.25% |
| 2026-04-08 | 0.97 | 0.98 | 0.97 | 0.98 | +1.65% | 0.00 | 0.65% |
| 2026-04-07 | 0.97 | 0.98 | 0.96 | 0.97 | +0.21% | 0.00 | 0.73% |
| 2026-04-03 | 0.98 | 1.00 | 0.97 | 0.97 | -2.32% | 0.00 | 0.97% |
| 2026-04-02 | 0.98 | 1.00 | 0.98 | 0.99 | -0.80% | 0.00 | 1.12% |
| 2026-04-01 | 0.98 | 1.03 | 0.98 | 1.00 | +0.10% | 0.00 | 1.50% |
| 2026-03-31 | 1.03 | 1.03 | 0.99 | 1.00 | -2.06% | 0.00 | 0.89% |
| 2026-03-30 | 1.05 | 1.05 | 1.01 | 1.02 | -2.77% | 0.01 | 2.13% |
| 2026-03-27 | 1.04 | 1.06 | 1.04 | 1.05 | -0.85% | 0.02 | 5.63% |
| 2026-03-26 | 1.06 | 1.06 | 1.04 | 1.06 | -0.38% | 0.01 | 3.67% |
| 2026-03-25 | 1.03 | 1.07 | 1.03 | 1.06 | +2.51% | 0.03 | 7.52% |
| 2026-03-24 | 1.01 | 1.03 | 1.00 | 1.03 | +1.08% | 0.02 | 4.98% |