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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.20 | 1.21 | 1.17 | 1.18 | -1.92% | 0.08 | 2.34% |
| 2026-03-20 | 1.20 | 1.22 | 1.19 | 1.20 | +0.25% | 0.10 | 2.91% |
| 2026-03-19 | 1.20 | 1.21 | 1.18 | 1.20 | +0.17% | 0.06 | 1.69% |
| 2026-03-18 | 1.19 | 1.21 | 1.19 | 1.20 | 0.00% | 0.15 | 4.57% |
| 2026-03-17 | 1.20 | 1.22 | 1.19 | 1.20 | -0.50% | 0.07 | 1.90% |
| 2026-03-16 | 1.23 | 1.24 | 1.20 | 1.20 | -2.91% | 0.32 | 9.78% |
| 2026-03-13 | 1.26 | 1.27 | 1.23 | 1.24 | -2.06% | 0.25 | 7.58% |
| 2026-03-12 | 1.24 | 1.27 | 1.22 | 1.26 | +2.35% | 0.19 | 6.06% |
| 2026-03-11 | 1.20 | 1.24 | 1.19 | 1.24 | +2.57% | 0.13 | 4.30% |
| 2026-03-10 | 1.21 | 1.22 | 1.19 | 1.20 | -0.17% | 0.32 | 11.15% |
| 2026-03-09 | 1.21 | 1.22 | 1.19 | 1.21 | +1.26% | 0.15 | 5.24% |
| 2026-03-06 | 1.18 | 1.19 | 1.17 | 1.19 | +1.45% | 0.08 | 3.10% |
| 2026-03-05 | 1.17 | 1.18 | 1.16 | 1.17 | +0.69% | 0.16 | 5.96% |
| 2026-03-04 | 1.13 | 1.17 | 1.13 | 1.17 | +1.30% | 0.14 | 5.48% |
| 2026-03-03 | 1.16 | 1.17 | 1.15 | 1.15 | -1.03% | 0.16 | 6.20% |
| 2026-03-02 | 1.14 | 1.16 | 1.13 | 1.16 | +1.57% | 0.14 | 5.49% |
| 2026-02-27 | 1.11 | 1.15 | 1.11 | 1.15 | +3.15% | 0.12 | 4.63% |
| 2026-02-26 | 1.10 | 1.12 | 1.10 | 1.11 | +1.00% | 0.04 | 1.73% |
| 2026-02-25 | 1.09 | 1.11 | 1.09 | 1.10 | +0.37% | 0.06 | 2.50% |
| 2026-02-24 | 1.07 | 1.10 | 1.07 | 1.09 | +2.15% | 0.05 | 2.05% |