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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.09 | 1.09 | 1.08 | 1.08 | -1.10% | 0.03 | 4.06% |
| 2026-02-12 | 1.09 | 1.10 | 1.08 | 1.09 | +0.83% | 0.04 | 5.44% |
| 2026-02-11 | 1.09 | 1.09 | 1.08 | 1.08 | -0.09% | 0.01 | 1.61% |
| 2026-02-10 | 1.08 | 1.08 | 1.08 | 1.08 | -0.46% | 0.02 | 2.05% |
| 2026-02-09 | 1.08 | 1.09 | 1.08 | 1.09 | +0.37% | 0.02 | 2.81% |
| 2026-02-06 | 1.08 | 1.09 | 1.07 | 1.08 | +0.37% | 0.07 | 8.71% |
| 2026-02-05 | 1.09 | 1.09 | 1.07 | 1.08 | -0.83% | 0.03 | 3.56% |
| 2026-02-04 | 1.07 | 1.09 | 1.07 | 1.09 | +1.21% | 0.03 | 3.38% |
| 2026-02-03 | 1.07 | 1.08 | 1.07 | 1.08 | +0.56% | 0.02 | 2.98% |
| 2026-02-02 | 1.09 | 1.09 | 1.07 | 1.07 | -1.20% | 0.03 | 4.09% |
| 2026-01-30 | 1.09 | 1.09 | 1.07 | 1.08 | -0.46% | 0.06 | 7.44% |
| 2026-01-29 | 1.09 | 1.09 | 1.08 | 1.09 | +0.18% | 0.05 | 6.05% |
| 2026-01-28 | 1.09 | 1.09 | 1.08 | 1.09 | -0.64% | 0.03 | 3.82% |
| 2026-01-27 | 1.10 | 1.10 | 1.08 | 1.09 | -0.91% | 0.05 | 6.62% |
| 2026-01-26 | 1.10 | 1.11 | 1.10 | 1.10 | +0.18% | 0.05 | 6.33% |
| 2026-01-23 | 1.10 | 1.10 | 1.10 | 1.10 | +0.18% | 0.05 | 6.57% |
| 2026-01-22 | 1.10 | 1.10 | 1.09 | 1.10 | +0.09% | 0.04 | 5.18% |
| 2026-01-21 | 1.11 | 1.11 | 1.10 | 1.10 | -1.17% | 0.08 | 10.73% |
| 2026-01-20 | 1.10 | 1.11 | 1.09 | 1.11 | +0.91% | 0.14 | 17.94% |
| 2026-01-19 | 1.08 | 1.10 | 1.08 | 1.10 | +1.19% | 0.14 | 19.17% |