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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.34 | 1.37 | 1.33 | 1.36 | +1.04% | 1.38 | 4.72% |
| 2026-04-20 | 1.33 | 1.34 | 1.33 | 1.34 | +1.20% | 0.74 | 2.58% |
| 2026-04-17 | 1.33 | 1.34 | 1.32 | 1.33 | -0.15% | 0.68 | 2.38% |
| 2026-04-16 | 1.33 | 1.33 | 1.32 | 1.33 | +0.30% | 0.75 | 2.62% |
| 2026-04-15 | 1.32 | 1.33 | 1.31 | 1.33 | +0.53% | 1.02 | 3.65% |
| 2026-04-14 | 1.32 | 1.33 | 1.31 | 1.32 | +0.23% | 1.01 | 3.64% |
| 2026-04-13 | 1.31 | 1.32 | 1.30 | 1.32 | +0.77% | 0.69 | 2.50% |
| 2026-04-10 | 1.31 | 1.31 | 1.30 | 1.31 | +0.08% | 0.94 | 3.46% |
| 2026-04-09 | 1.31 | 1.31 | 1.30 | 1.31 | -0.91% | 0.52 | 1.90% |
| 2026-04-08 | 1.30 | 1.32 | 1.30 | 1.32 | +2.01% | 0.77 | 2.83% |
| 2026-04-07 | 1.29 | 1.30 | 1.28 | 1.29 | 0.00% | 0.55 | 2.02% |
| 2026-04-03 | 1.33 | 1.33 | 1.29 | 1.29 | -2.64% | 1.38 | 4.97% |
| 2026-04-02 | 1.34 | 1.34 | 1.32 | 1.33 | -0.82% | 0.85 | 3.00% |
| 2026-04-01 | 1.34 | 1.35 | 1.33 | 1.34 | 0.00% | 0.85 | 2.97% |
| 2026-03-31 | 1.36 | 1.38 | 1.34 | 1.34 | -2.62% | 0.92 | 3.16% |
| 2026-03-30 | 1.41 | 1.42 | 1.36 | 1.37 | -3.65% | 1.24 | 4.19% |
| 2026-03-27 | 1.42 | 1.44 | 1.41 | 1.43 | -1.04% | 1.56 | 5.15% |
| 2026-03-26 | 1.44 | 1.46 | 1.42 | 1.44 | -0.96% | 1.80 | 5.79% |
| 2026-03-25 | 1.41 | 1.47 | 1.39 | 1.46 | +3.26% | 3.24 | 10.09% |
| 2026-03-24 | 1.37 | 1.41 | 1.36 | 1.41 | +3.91% | 2.40 | 8.03% |