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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.09 | 1.09 | 1.07 | 1.07 | -1.38% | 0.05 | 1.91% |
| 2026-02-12 | 1.08 | 1.09 | 1.08 | 1.09 | +0.65% | 0.06 | 2.36% |
| 2026-02-11 | 1.07 | 1.08 | 1.07 | 1.08 | +0.28% | 0.01 | 0.47% |
| 2026-02-10 | 1.08 | 1.08 | 1.07 | 1.08 | -0.46% | 0.07 | 2.75% |
| 2026-02-09 | 1.07 | 1.09 | 1.07 | 1.08 | +0.37% | 0.03 | 1.03% |
| 2026-02-06 | 1.07 | 1.08 | 1.07 | 1.08 | +0.47% | 0.03 | 1.22% |
| 2026-02-05 | 1.08 | 1.08 | 1.07 | 1.07 | -1.01% | 0.02 | 0.81% |
| 2026-02-04 | 1.07 | 1.08 | 1.07 | 1.08 | +1.31% | 0.05 | 1.90% |
| 2026-02-03 | 1.07 | 1.07 | 1.06 | 1.07 | +0.38% | 0.02 | 0.98% |
| 2026-02-02 | 1.07 | 1.08 | 1.06 | 1.07 | -1.11% | 0.05 | 1.99% |
| 2026-01-30 | 1.08 | 1.09 | 1.06 | 1.08 | -0.19% | 0.08 | 3.24% |
| 2026-01-29 | 1.08 | 1.09 | 1.07 | 1.08 | -0.37% | 0.05 | 2.07% |
| 2026-01-28 | 1.09 | 1.09 | 1.08 | 1.08 | -0.18% | 0.09 | 3.55% |
| 2026-01-27 | 1.10 | 1.10 | 1.08 | 1.09 | -1.45% | 0.08 | 3.25% |
| 2026-01-26 | 1.10 | 1.10 | 1.09 | 1.10 | +0.64% | 0.07 | 2.73% |
| 2026-01-23 | 1.09 | 1.10 | 1.09 | 1.09 | +0.27% | 0.08 | 3.09% |
| 2026-01-22 | 1.09 | 1.10 | 1.09 | 1.09 | 0.00% | 0.07 | 2.58% |
| 2026-01-21 | 1.10 | 1.10 | 1.09 | 1.09 | -1.00% | 0.17 | 6.89% |
| 2026-01-20 | 1.10 | 1.11 | 1.09 | 1.10 | +0.73% | 0.21 | 8.63% |
| 2026-01-19 | 1.08 | 1.10 | 1.08 | 1.09 | +1.11% | 0.18 | 7.63% |