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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.04 | 1.07 | 1.03 | 1.05 | -0.29% | 0.14 | 53.77% |
| 2026-03-20 | 1.03 | 1.08 | 1.02 | 1.05 | +2.53% | 0.04 | 16.44% |
| 2026-03-19 | 1.03 | 1.05 | 1.02 | 1.03 | -1.54% | 0.02 | 9.28% |
| 2026-03-18 | 1.04 | 1.05 | 1.02 | 1.04 | -0.57% | 0.06 | 19.51% |
| 2026-03-17 | 1.07 | 1.08 | 1.04 | 1.05 | -2.24% | 0.05 | 15.03% |
| 2026-03-16 | 1.07 | 1.08 | 1.05 | 1.07 | -0.37% | 0.07 | 25.70% |
| 2026-03-13 | 1.06 | 1.09 | 1.06 | 1.08 | +0.56% | 0.06 | 24.37% |
| 2026-03-12 | 1.06 | 1.07 | 1.05 | 1.07 | +0.66% | 0.05 | 23.20% |
| 2026-03-11 | 1.03 | 1.07 | 1.02 | 1.06 | +3.00% | 0.04 | 17.94% |
| 2026-03-10 | 1.02 | 1.03 | 1.01 | 1.03 | +1.47% | 0.02 | 10.25% |
| 2026-03-09 | 0.99 | 1.02 | 0.98 | 1.02 | +1.80% | 0.02 | 8.83% |
| 2026-03-06 | 1.00 | 1.01 | 0.99 | 1.00 | -0.70% | 0.02 | 9.14% |
| 2026-03-05 | 1.01 | 1.02 | 1.00 | 1.01 | -0.49% | 0.03 | 12.69% |
| 2026-03-04 | 0.99 | 1.01 | 0.93 | 1.01 | +0.30% | 0.01 | 7.34% |
| 2026-03-03 | 1.03 | 1.04 | 1.01 | 1.01 | -1.75% | 0.02 | 12.05% |
| 2026-03-02 | 1.01 | 1.10 | 1.01 | 1.03 | +0.79% | 0.02 | 9.90% |
| 2026-02-27 | 1.00 | 1.02 | 1.00 | 1.02 | +0.49% | 0.01 | 6.26% |
| 2026-02-26 | 1.03 | 1.03 | 1.01 | 1.01 | -1.27% | 0.01 | 5.17% |
| 2026-02-25 | 1.01 | 1.03 | 1.01 | 1.03 | +1.08% | 0.03 | 14.10% |
| 2026-02-24 | 1.01 | 1.02 | 1.01 | 1.01 | +1.10% | 0.01 | 4.16% |