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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.17 | 1.20 | 1.16 | 1.18 | +1.28% | 0.18 | 20.55% |
| 2026-04-20 | 1.14 | 1.17 | 1.14 | 1.17 | +1.21% | 0.15 | 17.39% |
| 2026-04-17 | 1.16 | 1.16 | 1.15 | 1.15 | 0.00% | 0.06 | 7.25% |
| 2026-04-16 | 1.15 | 1.16 | 1.14 | 1.15 | +0.52% | 0.11 | 13.43% |
| 2026-04-15 | 1.15 | 1.15 | 1.14 | 1.15 | +0.17% | 0.11 | 14.01% |
| 2026-04-14 | 1.15 | 1.15 | 1.14 | 1.15 | +0.35% | 0.11 | 14.58% |
| 2026-04-13 | 1.13 | 1.14 | 1.13 | 1.14 | +0.71% | 0.11 | 14.37% |
| 2026-04-10 | 1.13 | 1.14 | 1.13 | 1.13 | 0.00% | 0.07 | 9.65% |
| 2026-04-09 | 1.13 | 1.14 | 1.13 | 1.13 | -0.87% | 0.07 | 9.30% |
| 2026-04-08 | 1.13 | 1.14 | 1.12 | 1.14 | +2.14% | 0.11 | 14.28% |
| 2026-04-07 | 1.12 | 1.13 | 1.11 | 1.12 | +0.09% | 0.07 | 9.16% |
| 2026-04-03 | 1.15 | 1.15 | 1.12 | 1.12 | -2.44% | 0.08 | 10.91% |
| 2026-04-02 | 1.16 | 1.16 | 1.14 | 1.15 | -1.04% | 0.07 | 8.61% |
| 2026-04-01 | 1.17 | 1.17 | 1.15 | 1.16 | -0.26% | 0.08 | 10.09% |
| 2026-03-31 | 1.21 | 1.21 | 1.16 | 1.16 | -2.60% | 0.09 | 10.88% |
| 2026-03-30 | 1.23 | 1.23 | 1.19 | 1.19 | -3.56% | 0.12 | 15.33% |
| 2026-03-27 | 1.23 | 1.25 | 1.23 | 1.24 | -1.12% | 0.14 | 16.25% |
| 2026-03-26 | 1.26 | 1.26 | 1.23 | 1.25 | -0.95% | 0.17 | 20.27% |
| 2026-03-25 | 1.22 | 1.27 | 1.21 | 1.26 | +3.19% | 0.21 | 26.54% |
| 2026-03-24 | 1.19 | 1.23 | 1.18 | 1.22 | +4.08% | 0.15 | 21.02% |