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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.06 | 1.08 | 1.06 | 1.08 | +1.60% | 0.02 | 7.51% |
| 2026-04-20 | 1.05 | 1.07 | 1.05 | 1.06 | +0.19% | 0.02 | 5.53% |
| 2026-04-17 | 1.07 | 1.07 | 1.06 | 1.06 | -0.47% | 0.03 | 8.74% |
| 2026-04-16 | 1.04 | 1.07 | 1.04 | 1.07 | +2.30% | 0.03 | 9.45% |
| 2026-04-15 | 1.06 | 1.06 | 1.04 | 1.04 | -1.32% | 0.02 | 7.57% |
| 2026-04-14 | 1.04 | 1.06 | 1.03 | 1.06 | +1.25% | 0.02 | 6.70% |
| 2026-04-13 | 1.02 | 1.05 | 1.02 | 1.04 | +1.95% | 0.02 | 5.88% |
| 2026-04-10 | 0.99 | 1.02 | 0.99 | 1.02 | +3.54% | 0.02 | 6.22% |
| 2026-04-09 | 1.00 | 1.00 | 0.98 | 0.99 | -1.10% | 0.01 | 3.67% |
| 2026-04-08 | 0.98 | 1.00 | 0.98 | 1.00 | +3.09% | 0.02 | 7.30% |
| 2026-04-07 | 0.97 | 0.98 | 0.96 | 0.97 | -0.51% | 0.02 | 6.15% |
| 2026-04-03 | 0.99 | 0.99 | 0.97 | 0.97 | -2.11% | 0.02 | 7.96% |
| 2026-04-02 | 1.01 | 1.01 | 0.99 | 1.00 | -1.39% | 0.02 | 7.20% |
| 2026-04-01 | 1.02 | 1.02 | 1.00 | 1.01 | -0.79% | 0.04 | 12.46% |
| 2026-03-31 | 1.04 | 1.04 | 1.01 | 1.02 | -2.58% | 0.03 | 8.67% |
| 2026-03-30 | 1.05 | 1.06 | 1.02 | 1.04 | -1.60% | 0.05 | 15.68% |
| 2026-03-27 | 1.04 | 1.06 | 1.03 | 1.06 | +1.82% | 0.05 | 14.66% |
| 2026-03-26 | 1.05 | 1.06 | 1.03 | 1.04 | -0.10% | 0.05 | 14.98% |
| 2026-03-25 | 1.03 | 1.05 | 1.02 | 1.04 | +0.58% | 0.04 | 12.11% |
| 2026-03-24 | 1.05 | 1.05 | 1.00 | 1.04 | -1.05% | 0.06 | 16.92% |