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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.17 | 1.19 | 1.15 | 1.18 | +1.55% | 0.07 | 2.05% |
| 2026-04-20 | 1.15 | 1.17 | 1.15 | 1.16 | +1.22% | 0.10 | 3.05% |
| 2026-04-17 | 1.15 | 1.16 | 1.15 | 1.15 | -0.09% | 0.03 | 1.08% |
| 2026-04-16 | 1.15 | 1.15 | 1.14 | 1.15 | +0.61% | 0.08 | 2.72% |
| 2026-04-15 | 1.14 | 1.15 | 1.13 | 1.14 | +0.18% | 0.07 | 2.20% |
| 2026-04-14 | 1.14 | 1.15 | 1.13 | 1.14 | +0.18% | 0.40 | 12.04% |
| 2026-04-13 | 1.13 | 1.14 | 1.12 | 1.14 | +0.89% | 0.03 | 0.97% |
| 2026-04-10 | 1.13 | 1.14 | 1.13 | 1.13 | 0.00% | 0.03 | 0.93% |
| 2026-04-09 | 1.13 | 1.14 | 1.13 | 1.13 | -0.70% | 0.04 | 1.20% |
| 2026-04-08 | 1.12 | 1.14 | 1.12 | 1.14 | +1.88% | 0.05 | 1.41% |
| 2026-04-07 | 1.12 | 1.12 | 1.11 | 1.12 | 0.00% | 0.13 | 3.74% |
| 2026-04-03 | 1.14 | 1.14 | 1.12 | 1.12 | -2.27% | 0.07 | 1.98% |
| 2026-04-02 | 1.16 | 1.16 | 1.14 | 1.14 | -1.30% | 0.08 | 2.31% |
| 2026-04-01 | 1.16 | 1.17 | 1.15 | 1.16 | -0.17% | 0.05 | 1.54% |
| 2026-03-31 | 1.19 | 1.20 | 1.16 | 1.16 | -2.60% | 0.09 | 2.51% |
| 2026-03-30 | 1.23 | 1.23 | 1.18 | 1.19 | -3.41% | 0.15 | 4.37% |
| 2026-03-27 | 1.23 | 1.24 | 1.22 | 1.23 | -0.80% | 0.16 | 4.36% |
| 2026-03-26 | 1.25 | 1.26 | 1.23 | 1.24 | -0.96% | 0.23 | 6.42% |
| 2026-03-25 | 1.24 | 1.27 | 1.21 | 1.25 | +2.95% | 0.21 | 6.12% |
| 2026-03-24 | 1.18 | 1.22 | 1.17 | 1.22 | +3.48% | 0.08 | 2.48% |