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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 0.94 | 0.94 | 0.94 | 0.94 | -0.84% | 0.00 | 0.55% |
| 2026-02-12 | 0.95 | 0.95 | 0.94 | 0.95 | +0.11% | 0.00 | 0.84% |
| 2026-02-11 | 0.95 | 0.95 | 0.94 | 0.95 | +0.11% | 0.00 | 0.77% |
| 2026-02-10 | 0.95 | 0.95 | 0.94 | 0.95 | -0.53% | 0.00 | 1.01% |
| 2026-02-09 | 0.95 | 0.95 | 0.95 | 0.95 | +0.21% | 0.01 | 1.21% |
| 2026-02-06 | 0.94 | 0.95 | 0.94 | 0.95 | +0.42% | 0.01 | 1.86% |
| 2026-02-05 | 0.95 | 0.95 | 0.94 | 0.94 | -0.84% | 0.00 | 0.35% |
| 2026-02-04 | 0.94 | 0.95 | 0.94 | 0.95 | +1.28% | 0.00 | 0.87% |
| 2026-02-03 | 0.94 | 0.95 | 0.93 | 0.94 | 0.00% | 0.01 | 1.28% |
| 2026-02-02 | 0.94 | 0.95 | 0.94 | 0.94 | -0.32% | 0.01 | 1.63% |
| 2026-01-30 | 0.95 | 0.95 | 0.94 | 0.94 | -1.05% | 0.00 | 0.77% |
| 2026-01-29 | 0.95 | 0.95 | 0.94 | 0.95 | +0.32% | 0.00 | 0.46% |
| 2026-01-28 | 0.96 | 0.96 | 0.95 | 0.95 | -0.52% | 0.01 | 1.17% |
| 2026-01-27 | 0.96 | 0.97 | 0.95 | 0.96 | -1.44% | 0.02 | 3.39% |
| 2026-01-26 | 0.96 | 0.97 | 0.96 | 0.97 | +0.52% | 0.00 | 0.71% |
| 2026-01-23 | 0.96 | 0.97 | 0.96 | 0.96 | +0.42% | 0.01 | 1.35% |
| 2026-01-22 | 0.96 | 0.96 | 0.96 | 0.96 | 0.00% | 0.00 | 0.35% |
| 2026-01-21 | 0.97 | 0.97 | 0.96 | 0.96 | -0.52% | 0.00 | 0.79% |
| 2026-01-20 | 0.96 | 0.97 | 0.96 | 0.97 | +0.52% | 0.02 | 3.50% |
| 2026-01-19 | 0.95 | 0.96 | 0.95 | 0.96 | +1.37% | 0.01 | 1.67% |