博时中证全指电力公用事业ETF sh.561700
1.20
+0.42%
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 | 1.20 | 1.21 | 1.18 | 1.20 | +0.42% | 0.13 | 3.44% |
| 2026-05-21 | 1.22 | 1.23 | 1.16 | 1.20 | -1.81% | 0.26 | 6.66% |
| 2026-05-20 | 1.28 | 1.28 | 1.21 | 1.22 | -4.85% | 0.39 | 10.53% |
| 2026-05-19 | 1.23 | 1.28 | 1.22 | 1.28 | +4.07% | 0.16 | 4.25% |
| 2026-05-18 | 1.23 | 1.23 | 1.21 | 1.23 | +0.16% | 0.07 | 1.84% |
| 2026-05-15 | 1.22 | 1.24 | 1.20 | 1.23 | -0.81% | 0.14 | 3.75% |
| 2026-05-14 | 1.29 | 1.29 | 1.24 | 1.24 | -2.29% | 0.23 | 6.25% |
| 2026-05-13 | 1.24 | 1.27 | 1.24 | 1.27 | +2.26% | 0.21 | 5.86% |
| 2026-05-12 | 1.22 | 1.24 | 1.21 | 1.24 | +1.31% | 0.15 | 4.18% |
| 2026-05-11 | 1.21 | 1.23 | 1.21 | 1.22 | +1.33% | 0.10 | 2.76% |
| 2026-05-08 | 1.21 | 1.23 | 1.20 | 1.21 | -0.17% | 0.15 | 4.41% |
| 2026-05-07 | 1.19 | 1.21 | 1.19 | 1.21 | +1.26% | 0.11 | 3.29% |
| 2026-05-06 | 1.18 | 1.19 | 1.17 | 1.19 | +2.23% | 0.12 | 3.43% |
| 2026-04-30 | 1.18 | 1.18 | 1.16 | 1.17 | -1.02% | 0.08 | 2.55% |
| 2026-04-29 | 1.18 | 1.19 | 1.17 | 1.18 | +0.08% | 0.05 | 1.54% |
| 2026-04-28 | 1.17 | 1.18 | 1.16 | 1.18 | +0.43% | 0.10 | 3.06% |
| 2026-04-27 | 1.17 | 1.18 | 1.16 | 1.17 | -0.68% | 0.13 | 3.84% |
| 2026-04-24 | 1.19 | 1.20 | 1.18 | 1.18 | -1.25% | 0.14 | 4.29% |
| 2026-04-23 | 1.18 | 1.20 | 1.17 | 1.20 | +1.44% | 0.17 | 5.07% |
| 2026-04-22 | 1.18 | 1.18 | 1.17 | 1.18 | -0.25% | 0.11 | 3.29% |