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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.26 | 1.26 | 1.24 | 1.24 | -1.19% | 0.47 | 5.31% |
| 2026-02-12 | 1.25 | 1.26 | 1.25 | 1.26 | +0.80% | 0.45 | 4.97% |
| 2026-02-11 | 1.25 | 1.25 | 1.25 | 1.25 | +0.16% | 0.25 | 2.83% |
| 2026-02-10 | 1.25 | 1.25 | 1.24 | 1.25 | -0.56% | 0.26 | 2.93% |
| 2026-02-09 | 1.25 | 1.26 | 1.25 | 1.25 | +0.64% | 0.37 | 4.08% |
| 2026-02-06 | 1.24 | 1.25 | 1.23 | 1.25 | +0.24% | 0.31 | 3.47% |
| 2026-02-05 | 1.26 | 1.26 | 1.24 | 1.24 | -1.11% | 0.36 | 4.06% |
| 2026-02-04 | 1.24 | 1.26 | 1.24 | 1.26 | +1.29% | 0.60 | 6.71% |
| 2026-02-03 | 1.23 | 1.24 | 1.23 | 1.24 | +0.57% | 0.36 | 4.00% |
| 2026-02-02 | 1.25 | 1.26 | 1.23 | 1.23 | -0.96% | 0.54 | 6.06% |
| 2026-01-30 | 1.25 | 1.25 | 1.23 | 1.25 | -0.48% | 0.49 | 5.51% |
| 2026-01-29 | 1.25 | 1.25 | 1.24 | 1.25 | -0.24% | 0.47 | 5.26% |
| 2026-01-28 | 1.25 | 1.26 | 1.25 | 1.25 | -0.24% | 0.57 | 6.35% |
| 2026-01-27 | 1.27 | 1.27 | 1.25 | 1.26 | -1.18% | 0.57 | 6.36% |
| 2026-01-26 | 1.27 | 1.28 | 1.26 | 1.27 | +0.16% | 1.11 | 12.92% |
| 2026-01-23 | 1.27 | 1.27 | 1.26 | 1.27 | +0.47% | 0.61 | 7.07% |
| 2026-01-22 | 1.26 | 1.27 | 1.26 | 1.26 | -0.08% | 0.57 | 6.71% |
| 2026-01-21 | 1.28 | 1.28 | 1.26 | 1.26 | -0.94% | 0.95 | 11.43% |
| 2026-01-20 | 1.26 | 1.28 | 1.26 | 1.28 | +1.03% | 1.12 | 14.08% |
| 2026-01-19 | 1.24 | 1.27 | 1.24 | 1.26 | +1.28% | 1.21 | 16.39% |