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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.18 | 1.22 | 1.18 | 1.18 | -2.41% | 0.09 | 13.30% |
| 2026-03-20 | 1.20 | 1.23 | 1.08 | 1.21 | +0.42% | 0.10 | 14.02% |
| 2026-03-19 | 1.19 | 1.22 | 1.19 | 1.20 | 0.00% | 0.10 | 15.38% |
| 2026-03-18 | 1.20 | 1.22 | 1.19 | 1.20 | +0.42% | 0.08 | 11.47% |
| 2026-03-17 | 1.21 | 1.22 | 1.19 | 1.20 | -0.83% | 0.11 | 14.56% |
| 2026-03-16 | 1.23 | 1.24 | 1.20 | 1.21 | -2.59% | 0.16 | 20.44% |
| 2026-03-13 | 1.27 | 1.27 | 1.24 | 1.24 | -2.52% | 0.16 | 20.26% |
| 2026-03-12 | 1.24 | 1.27 | 1.24 | 1.27 | +2.34% | 0.13 | 15.92% |
| 2026-03-11 | 1.21 | 1.24 | 1.19 | 1.24 | +2.73% | 0.11 | 13.45% |
| 2026-03-10 | 1.21 | 1.22 | 1.19 | 1.21 | -0.08% | 0.10 | 12.00% |
| 2026-03-09 | 1.20 | 1.22 | 1.19 | 1.21 | +1.34% | 0.11 | 14.02% |
| 2026-03-06 | 1.18 | 1.20 | 1.17 | 1.19 | +0.85% | 0.06 | 8.55% |
| 2026-03-05 | 1.16 | 1.18 | 1.16 | 1.18 | +1.72% | 0.08 | 10.32% |
| 2026-03-04 | 1.15 | 1.17 | 1.14 | 1.16 | +0.96% | 0.08 | 10.54% |
| 2026-03-03 | 1.16 | 1.17 | 1.15 | 1.15 | -1.03% | 0.10 | 12.58% |
| 2026-03-02 | 1.15 | 1.17 | 1.14 | 1.16 | +1.31% | 0.09 | 11.57% |
| 2026-02-27 | 1.11 | 1.15 | 1.11 | 1.15 | +2.87% | 0.13 | 16.71% |
| 2026-02-26 | 1.10 | 1.12 | 1.10 | 1.12 | +1.18% | 0.05 | 7.06% |
| 2026-02-25 | 1.10 | 1.11 | 1.10 | 1.10 | +0.46% | 0.09 | 11.39% |
| 2026-02-24 | 1.08 | 1.10 | 1.08 | 1.10 | +1.76% | 0.07 | 8.57% |