华宝中证绿色能源ETF sh.562010
1.05
+1.16%
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 | 1.04 | 1.06 | 1.04 | 1.05 | +1.16% | 0.01 | 4.65% |
| 2026-05-21 | 1.05 | 1.07 | 1.03 | 1.04 | -2.08% | 0.01 | 3.25% |
| 2026-05-20 | 1.04 | 1.07 | 1.04 | 1.06 | +0.86% | 0.01 | 5.37% |
| 2026-05-19 | 1.05 | 1.05 | 1.03 | 1.05 | +0.19% | 0.01 | 2.33% |
| 2026-05-18 | 1.05 | 1.06 | 1.03 | 1.05 | -1.13% | 0.01 | 5.09% |
| 2026-05-15 | 1.06 | 1.08 | 1.04 | 1.06 | -0.66% | 0.01 | 4.27% |
| 2026-05-14 | 1.09 | 1.10 | 1.06 | 1.07 | -2.02% | 0.06 | 21.90% |
| 2026-05-13 | 1.08 | 1.09 | 1.07 | 1.09 | +1.11% | 0.02 | 6.62% |
| 2026-05-12 | 1.10 | 1.10 | 1.07 | 1.08 | -2.27% | 0.01 | 5.28% |
| 2026-05-11 | 1.08 | 1.11 | 1.08 | 1.10 | +1.19% | 0.02 | 5.94% |
| 2026-05-08 | 1.10 | 1.11 | 1.08 | 1.09 | -1.63% | 0.01 | 5.86% |
| 2026-05-07 | 1.12 | 1.12 | 1.10 | 1.11 | -0.90% | 0.02 | 5.88% |
| 2026-05-06 | 1.09 | 1.12 | 1.08 | 1.12 | +2.29% | 0.01 | 5.54% |
| 2026-04-30 | 1.09 | 1.10 | 1.08 | 1.09 | -0.09% | 0.01 | 4.44% |
| 2026-04-29 | 1.05 | 1.09 | 1.05 | 1.09 | +4.00% | 0.03 | 11.36% |
| 2026-04-28 | 1.07 | 1.08 | 1.05 | 1.05 | -1.87% | 0.01 | 2.11% |
| 2026-04-27 | 1.07 | 1.08 | 1.07 | 1.07 | -0.19% | 0.01 | 3.44% |
| 2026-04-24 | 1.05 | 1.07 | 1.05 | 1.07 | +1.23% | 0.02 | 8.26% |
| 2026-04-23 | 1.08 | 1.08 | 1.05 | 1.06 | -1.40% | 0.03 | 10.35% |
| 2026-04-22 | 1.07 | 1.08 | 1.07 | 1.07 | -0.56% | 0.03 | 10.20% |