国泰恒生A股电网设备ETF sh.561380
2.26
+1.80%
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 | 2.22 | 2.26 | 2.22 | 2.26 | +1.80% | 2.29 | 3.04% |
| 2026-05-21 | 2.33 | 2.33 | 2.21 | 2.22 | -4.77% | 3.65 | 4.77% |
| 2026-05-20 | 2.31 | 2.33 | 2.29 | 2.33 | +0.56% | 1.98 | 2.60% |
| 2026-05-19 | 2.27 | 2.32 | 2.21 | 2.31 | +2.16% | 2.32 | 3.13% |
| 2026-05-18 | 2.20 | 2.27 | 2.19 | 2.27 | +2.21% | 2.07 | 2.81% |
| 2026-05-15 | 2.28 | 2.29 | 2.19 | 2.22 | -3.02% | 4.45 | 6.05% |
| 2026-05-14 | 2.37 | 2.38 | 2.28 | 2.29 | -3.26% | 5.03 | 6.54% |
| 2026-05-13 | 2.30 | 2.37 | 2.29 | 2.36 | +2.74% | 3.37 | 4.38% |
| 2026-05-12 | 2.27 | 2.32 | 2.27 | 2.30 | +1.14% | 3.19 | 4.27% |
| 2026-05-11 | 2.25 | 2.30 | 2.25 | 2.27 | +1.84% | 2.52 | 3.41% |
| 2026-05-08 | 2.22 | 2.24 | 2.20 | 2.23 | -0.22% | 2.18 | 3.03% |
| 2026-05-07 | 2.21 | 2.25 | 2.18 | 2.24 | +2.66% | 3.03 | 4.18% |
| 2026-05-06 | 2.10 | 2.19 | 2.10 | 2.18 | +4.11% | 2.83 | 3.97% |
| 2026-04-30 | 2.11 | 2.12 | 2.08 | 2.09 | -0.85% | 2.32 | 3.33% |
| 2026-04-29 | 2.08 | 2.12 | 2.07 | 2.11 | +0.96% | 1.59 | 2.23% |
| 2026-04-28 | 2.13 | 2.13 | 2.08 | 2.09 | -2.24% | 2.15 | 3.02% |
| 2026-04-27 | 2.13 | 2.16 | 2.13 | 2.14 | -0.28% | 2.22 | 3.07% |
| 2026-04-24 | 2.17 | 2.19 | 2.13 | 2.15 | -1.96% | 3.08 | 4.32% |
| 2026-04-23 | 2.20 | 2.23 | 2.15 | 2.19 | +0.18% | 4.13 | 5.74% |
| 2026-04-22 | 2.10 | 2.19 | 2.10 | 2.19 | +3.02% | 3.07 | 4.39% |