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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.37 | 1.40 | 1.35 | 1.36 | -2.31% | 2.23 | 7.64% |
| 2026-03-20 | 1.38 | 1.42 | 1.37 | 1.39 | +0.29% | 0.96 | 3.20% |
| 2026-03-19 | 1.38 | 1.40 | 1.37 | 1.38 | 0.00% | 0.88 | 2.92% |
| 2026-03-18 | 1.38 | 1.41 | 1.37 | 1.38 | +0.22% | 1.04 | 3.44% |
| 2026-03-17 | 1.39 | 1.41 | 1.38 | 1.38 | -0.72% | 3.90 | 14.06% |
| 2026-03-16 | 1.42 | 1.43 | 1.38 | 1.39 | -2.73% | 2.19 | 7.92% |
| 2026-03-13 | 1.46 | 1.47 | 1.43 | 1.43 | -2.12% | 2.75 | 9.54% |
| 2026-03-12 | 1.43 | 1.47 | 1.43 | 1.46 | +2.38% | 4.76 | 18.76% |
| 2026-03-11 | 1.39 | 1.43 | 1.37 | 1.43 | +2.74% | 6.11 | 30.72% |
| 2026-03-10 | 1.39 | 1.40 | 1.37 | 1.39 | +0.07% | 5.79 | 37.95% |
| 2026-03-09 | 1.38 | 1.40 | 1.38 | 1.39 | +0.73% | 2.14 | 15.07% |
| 2026-03-06 | 1.36 | 1.38 | 1.35 | 1.38 | +1.25% | 1.15 | 8.51% |
| 2026-03-05 | 1.34 | 1.37 | 1.34 | 1.36 | +1.72% | 1.11 | 8.47% |
| 2026-03-04 | 1.33 | 1.35 | 1.31 | 1.34 | +0.68% | 1.06 | 8.41% |
| 2026-03-03 | 1.35 | 1.35 | 1.32 | 1.33 | -1.19% | 1.32 | 10.31% |
| 2026-03-02 | 1.32 | 1.35 | 1.32 | 1.34 | +1.66% | 2.15 | 18.71% |
| 2026-02-27 | 1.29 | 1.33 | 1.29 | 1.32 | +2.64% | 0.97 | 8.69% |
| 2026-02-26 | 1.27 | 1.29 | 1.27 | 1.29 | +1.34% | 1.70 | 17.08% |
| 2026-02-25 | 1.27 | 1.28 | 1.27 | 1.27 | +0.47% | 1.91 | 21.00% |
| 2026-02-24 | 1.25 | 1.27 | 1.25 | 1.27 | +1.85% | 0.57 | 6.31% |