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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.02 | 1.03 | 1.00 | 1.02 | -0.10% | 0.01 | 2.85% |
| 2026-03-20 | 1.02 | 1.04 | 1.02 | 1.02 | +0.20% | 0.01 | 3.52% |
| 2026-03-19 | 1.02 | 1.03 | 1.02 | 1.02 | -0.29% | 0.02 | 4.04% |
| 2026-03-18 | 1.05 | 1.05 | 1.02 | 1.02 | -0.39% | 0.01 | 2.58% |
| 2026-03-17 | 1.02 | 1.04 | 1.02 | 1.03 | -0.10% | 0.01 | 2.50% |
| 2026-03-16 | 1.05 | 1.05 | 1.03 | 1.03 | -2.18% | 0.01 | 3.37% |
| 2026-03-13 | 1.07 | 1.07 | 1.05 | 1.05 | -1.50% | 0.02 | 3.61% |
| 2026-03-12 | 1.04 | 1.07 | 1.04 | 1.07 | +2.10% | 0.03 | 5.94% |
| 2026-03-11 | 1.02 | 1.05 | 1.01 | 1.05 | +1.85% | 0.02 | 3.63% |
| 2026-03-10 | 1.02 | 1.03 | 1.01 | 1.03 | +0.29% | 0.01 | 2.61% |
| 2026-03-09 | 1.02 | 1.03 | 1.02 | 1.02 | +0.69% | 0.02 | 5.45% |
| 2026-03-06 | 1.01 | 1.02 | 0.91 | 1.02 | +0.79% | 0.02 | 4.37% |
| 2026-03-05 | 0.98 | 1.01 | 0.98 | 1.01 | +0.90% | 0.03 | 5.73% |
| 2026-03-04 | 0.98 | 1.01 | 0.98 | 1.00 | +0.30% | 0.01 | 3.23% |
| 2026-03-03 | 1.00 | 1.01 | 0.99 | 1.00 | -0.60% | 0.03 | 7.24% |
| 2026-03-02 | 0.99 | 1.00 | 0.98 | 1.00 | +1.83% | 0.03 | 6.01% |
| 2026-02-27 | 0.96 | 0.99 | 0.96 | 0.99 | +2.39% | 0.03 | 7.56% |
| 2026-02-26 | 0.96 | 0.96 | 0.96 | 0.96 | +0.63% | 0.01 | 3.26% |
| 2026-02-25 | 0.95 | 0.96 | 0.95 | 0.96 | +0.53% | 0.02 | 4.37% |
| 2026-02-24 | 0.94 | 0.95 | 0.94 | 0.95 | +1.28% | 0.00 | 0.92% |