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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 2.14 | 2.14 | 2.09 | 2.12 | -0.80% | 2.12 | 3.22% |
| 2026-04-20 | 2.08 | 2.14 | 2.06 | 2.14 | +3.43% | 2.90 | 4.47% |
| 2026-04-17 | 2.05 | 2.07 | 2.03 | 2.07 | +0.58% | 1.54 | 2.47% |
| 2026-04-16 | 2.03 | 2.06 | 2.00 | 2.06 | +0.98% | 2.51 | 4.16% |
| 2026-04-15 | 2.02 | 2.07 | 2.02 | 2.04 | +1.60% | 2.91 | 4.83% |
| 2026-04-14 | 1.99 | 2.01 | 1.98 | 2.00 | +1.06% | 1.38 | 2.34% |
| 2026-04-13 | 2.00 | 2.00 | 1.96 | 1.98 | -2.03% | 1.52 | 2.62% |
| 2026-04-10 | 2.02 | 2.05 | 2.02 | 2.02 | +0.05% | 1.56 | 2.60% |
| 2026-04-09 | 2.00 | 2.04 | 1.98 | 2.02 | -0.49% | 1.29 | 2.16% |
| 2026-04-08 | 1.99 | 2.03 | 1.99 | 2.03 | +4.58% | 3.43 | 5.81% |
| 2026-04-07 | 1.96 | 1.98 | 1.94 | 1.94 | -1.02% | 1.11 | 1.93% |
| 2026-04-03 | 1.97 | 2.00 | 1.96 | 1.96 | -0.10% | 1.11 | 1.89% |
| 2026-04-02 | 2.00 | 2.02 | 1.96 | 1.97 | -1.70% | 1.58 | 2.70% |
| 2026-04-01 | 2.01 | 2.02 | 1.98 | 2.00 | +1.11% | 1.43 | 2.44% |
| 2026-03-31 | 2.02 | 2.04 | 1.97 | 1.98 | -2.23% | 1.81 | 3.11% |
| 2026-03-30 | 1.98 | 2.02 | 1.96 | 2.02 | +0.65% | 1.42 | 2.44% |
| 2026-03-27 | 1.96 | 2.02 | 1.96 | 2.01 | +0.45% | 1.67 | 2.91% |
| 2026-03-26 | 2.04 | 2.04 | 1.99 | 2.00 | -2.25% | 2.28 | 4.02% |
| 2026-03-25 | 2.00 | 2.06 | 2.00 | 2.05 | +3.02% | 2.88 | 5.09% |
| 2026-03-24 | 1.98 | 1.99 | 1.92 | 1.99 | +2.32% | 2.18 | 3.90% |