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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.95 | 2.01 | 1.92 | 1.94 | -2.46% | 2.29 | 4.01% |
| 2026-03-20 | 2.02 | 2.05 | 1.99 | 1.99 | -1.68% | 1.64 | 2.77% |
| 2026-03-19 | 2.03 | 2.06 | 2.01 | 2.02 | -3.02% | 2.44 | 4.05% |
| 2026-03-18 | 2.05 | 2.09 | 2.03 | 2.09 | +1.61% | 2.26 | 3.65% |
| 2026-03-17 | 2.12 | 2.13 | 2.05 | 2.05 | -2.98% | 3.58 | 5.62% |
| 2026-03-16 | 2.17 | 2.18 | 2.10 | 2.12 | -2.58% | 3.91 | 6.01% |
| 2026-03-13 | 2.22 | 2.24 | 2.17 | 2.17 | -2.82% | 4.19 | 6.20% |
| 2026-03-12 | 2.27 | 2.27 | 2.21 | 2.24 | -1.32% | 3.22 | 4.81% |
| 2026-03-11 | 2.27 | 2.29 | 2.25 | 2.27 | -0.26% | 3.38 | 5.16% |
| 2026-03-10 | 2.26 | 2.28 | 2.23 | 2.27 | +0.84% | 3.18 | 5.02% |
| 2026-03-09 | 2.20 | 2.26 | 2.16 | 2.25 | +0.54% | 5.57 | 9.38% |
| 2026-03-06 | 2.24 | 2.29 | 2.20 | 2.24 | +0.13% | 5.15 | 9.08% |
| 2026-03-05 | 2.18 | 2.25 | 2.17 | 2.24 | +4.14% | 5.08 | 9.96% |
| 2026-03-04 | 2.05 | 2.18 | 2.04 | 2.15 | +2.72% | 6.32 | 14.83% |
| 2026-03-03 | 2.18 | 2.19 | 2.08 | 2.09 | -4.17% | 3.84 | 9.89% |
| 2026-03-02 | 2.13 | 2.20 | 2.11 | 2.18 | +2.01% | 3.11 | 8.34% |
| 2026-02-27 | 2.14 | 2.14 | 2.09 | 2.14 | 0.00% | 2.90 | 8.78% |
| 2026-02-26 | 2.07 | 2.15 | 2.07 | 2.14 | +3.23% | 2.60 | 8.25% |
| 2026-02-25 | 2.06 | 2.08 | 2.04 | 2.07 | +0.48% | 2.03 | 6.97% |
| 2026-02-24 | 2.01 | 2.07 | 2.01 | 2.06 | +3.88% | 2.12 | 7.40% |