华泰柏瑞中证全指电力公用事业ETF sh.561560
1.38
+0.22%
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 | 1.38 | 1.39 | 1.36 | 1.38 | +0.22% | 1.03 | 3.42% |
| 2026-05-21 | 1.39 | 1.42 | 1.38 | 1.38 | -1.71% | 1.38 | 4.53% |
| 2026-05-20 | 1.46 | 1.46 | 1.40 | 1.41 | -4.55% | 2.19 | 7.20% |
| 2026-05-19 | 1.41 | 1.48 | 1.40 | 1.47 | +3.88% | 1.61 | 5.15% |
| 2026-05-18 | 1.41 | 1.43 | 1.40 | 1.42 | +0.35% | 1.01 | 3.33% |
| 2026-05-15 | 1.41 | 1.43 | 1.39 | 1.41 | -0.70% | 2.00 | 6.45% |
| 2026-05-14 | 1.46 | 1.49 | 1.42 | 1.42 | -2.54% | 2.89 | 9.10% |
| 2026-05-13 | 1.43 | 1.47 | 1.43 | 1.46 | +2.24% | 1.69 | 5.23% |
| 2026-05-12 | 1.42 | 1.44 | 1.40 | 1.43 | +1.06% | 1.96 | 6.07% |
| 2026-05-11 | 1.39 | 1.42 | 1.39 | 1.41 | +1.29% | 0.77 | 2.42% |
| 2026-05-08 | 1.39 | 1.42 | 1.39 | 1.39 | +0.07% | 0.82 | 2.58% |
| 2026-05-07 | 1.38 | 1.40 | 1.38 | 1.39 | +1.38% | 0.84 | 2.67% |
| 2026-05-06 | 1.35 | 1.38 | 1.35 | 1.37 | +2.08% | 0.97 | 3.14% |
| 2026-04-30 | 1.36 | 1.36 | 1.34 | 1.35 | -1.32% | 0.96 | 3.16% |
| 2026-04-29 | 1.35 | 1.37 | 1.35 | 1.36 | +0.29% | 0.72 | 2.34% |
| 2026-04-28 | 1.35 | 1.37 | 1.34 | 1.36 | +0.44% | 0.73 | 2.40% |
| 2026-04-27 | 1.35 | 1.36 | 1.34 | 1.35 | -0.44% | 0.97 | 3.19% |
| 2026-04-24 | 1.38 | 1.38 | 1.36 | 1.36 | -1.59% | 1.15 | 3.73% |
| 2026-04-23 | 1.36 | 1.39 | 1.35 | 1.38 | +1.54% | 1.26 | 4.10% |
| 2026-04-22 | 1.36 | 1.37 | 1.35 | 1.36 | +0.15% | 1.24 | 4.12% |