银华中证全指电力公用事业ETF sh.562350
1.20
-0.17%
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 | 1.19 | 1.21 | 1.18 | 1.20 | -0.17% | 0.18 | 14.55% |
| 2026-05-21 | 1.20 | 1.23 | 1.19 | 1.20 | -1.48% | 0.33 | 26.05% |
| 2026-05-20 | 1.28 | 1.28 | 1.21 | 1.22 | -4.84% | 0.52 | 48.02% |
| 2026-05-19 | 1.23 | 1.28 | 1.21 | 1.28 | +4.40% | 0.38 | 36.04% |
| 2026-05-18 | 1.22 | 1.23 | 1.21 | 1.23 | +0.33% | 0.13 | 12.29% |
| 2026-05-15 | 1.22 | 1.24 | 1.20 | 1.22 | -1.13% | 0.18 | 17.79% |
| 2026-05-14 | 1.26 | 1.29 | 1.23 | 1.24 | -2.29% | 0.30 | 28.53% |
| 2026-05-13 | 1.24 | 1.28 | 1.24 | 1.26 | +1.93% | 0.25 | 25.17% |
| 2026-05-12 | 1.23 | 1.25 | 1.21 | 1.24 | +1.22% | 0.17 | 17.48% |
| 2026-05-11 | 1.20 | 1.23 | 1.20 | 1.23 | +1.66% | 0.15 | 15.82% |
| 2026-05-08 | 1.21 | 1.23 | 1.20 | 1.21 | -0.33% | 0.16 | 17.29% |
| 2026-05-07 | 1.20 | 1.21 | 1.19 | 1.21 | +1.34% | 0.13 | 13.95% |
| 2026-05-06 | 1.17 | 1.20 | 1.17 | 1.19 | +2.23% | 0.12 | 13.10% |
| 2026-04-30 | 1.18 | 1.18 | 1.16 | 1.17 | -1.10% | 0.11 | 11.85% |
| 2026-04-29 | 1.18 | 1.19 | 1.17 | 1.18 | +0.08% | 0.08 | 8.76% |
| 2026-04-28 | 1.18 | 1.18 | 1.16 | 1.18 | +0.43% | 0.12 | 12.56% |
| 2026-04-27 | 1.17 | 1.18 | 1.16 | 1.18 | -0.51% | 0.09 | 9.51% |
| 2026-04-24 | 1.20 | 1.20 | 1.18 | 1.18 | -1.58% | 0.12 | 12.79% |
| 2026-04-23 | 1.18 | 1.20 | 1.17 | 1.20 | +1.61% | 0.16 | 16.91% |
| 2026-04-22 | 1.19 | 1.19 | 1.17 | 1.18 | -0.17% | 0.11 | 12.42% |