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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.03 | 1.04 | 1.00 | 1.00 | -2.05% | 0.01 | 4.62% |
| 2026-02-12 | 1.02 | 1.03 | 1.01 | 1.02 | +0.79% | 0.01 | 4.00% |
| 2026-02-11 | 1.01 | 1.02 | 1.01 | 1.02 | +0.39% | 0.01 | 5.21% |
| 2026-02-10 | 1.03 | 1.03 | 1.01 | 1.01 | -0.59% | 0.01 | 3.97% |
| 2026-02-09 | 1.01 | 1.03 | 1.01 | 1.02 | +1.19% | 0.01 | 5.36% |
| 2026-02-06 | 0.98 | 1.01 | 0.98 | 1.01 | +1.51% | 0.01 | 6.08% |
| 2026-02-05 | 1.01 | 1.01 | 0.98 | 0.99 | -2.94% | 0.01 | 5.37% |
| 2026-02-04 | 1.00 | 1.02 | 0.99 | 1.02 | +2.20% | 0.01 | 5.31% |
| 2026-02-03 | 0.97 | 1.00 | 0.97 | 1.00 | +2.56% | 0.02 | 9.01% |
| 2026-02-02 | 1.00 | 1.00 | 0.97 | 0.97 | -2.69% | 0.01 | 4.90% |
| 2026-01-30 | 1.00 | 1.00 | 0.98 | 1.00 | -1.47% | 0.02 | 8.24% |
| 2026-01-29 | 1.02 | 1.02 | 1.00 | 1.02 | -0.49% | 0.02 | 8.80% |
| 2026-01-28 | 1.03 | 1.03 | 1.00 | 1.02 | -0.68% | 0.03 | 12.03% |
| 2026-01-27 | 1.03 | 1.04 | 1.00 | 1.03 | -1.34% | 0.02 | 7.71% |
| 2026-01-26 | 1.05 | 1.06 | 1.03 | 1.04 | 0.00% | 0.02 | 10.17% |
| 2026-01-23 | 1.01 | 1.04 | 1.01 | 1.04 | +3.68% | 0.03 | 13.29% |
| 2026-01-22 | 1.01 | 1.02 | 1.00 | 1.01 | 0.00% | 0.02 | 7.10% |
| 2026-01-21 | 1.00 | 1.01 | 1.00 | 1.01 | +0.20% | 0.02 | 8.21% |
| 2026-01-20 | 1.02 | 1.02 | 0.99 | 1.00 | -1.47% | 0.02 | 8.27% |
| 2026-01-19 | 1.01 | 1.03 | 1.00 | 1.02 | -1.07% | 0.01 | 5.40% |