华夏中证绿色电力ETF sh.562550
1.24
+0.16%
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 | 1.24 | 1.25 | 1.22 | 1.24 | +0.16% | 1.93 | 10.82% |
| 2026-05-21 | 1.24 | 1.27 | 1.23 | 1.24 | -1.51% | 2.52 | 14.29% |
| 2026-05-20 | 1.32 | 1.32 | 1.25 | 1.26 | -4.56% | 4.06 | 24.17% |
| 2026-05-19 | 1.27 | 1.32 | 1.25 | 1.32 | +3.62% | 2.88 | 17.36% |
| 2026-05-18 | 1.26 | 1.27 | 1.26 | 1.27 | +0.39% | 1.56 | 9.70% |
| 2026-05-15 | 1.26 | 1.28 | 1.24 | 1.27 | -0.55% | 2.30 | 14.63% |
| 2026-05-14 | 1.31 | 1.33 | 1.27 | 1.27 | -2.38% | 3.36 | 20.96% |
| 2026-05-13 | 1.28 | 1.32 | 1.28 | 1.30 | +2.11% | 2.93 | 18.95% |
| 2026-05-12 | 1.27 | 1.28 | 1.25 | 1.28 | +1.11% | 1.98 | 13.38% |
| 2026-05-11 | 1.25 | 1.27 | 1.25 | 1.26 | +1.45% | 1.81 | 12.60% |
| 2026-05-08 | 1.25 | 1.27 | 1.24 | 1.25 | -0.40% | 1.85 | 13.29% |
| 2026-05-07 | 1.23 | 1.25 | 1.23 | 1.25 | +1.63% | 1.91 | 14.12% |
| 2026-05-06 | 1.20 | 1.23 | 1.20 | 1.23 | +2.59% | 1.68 | 13.01% |
| 2026-04-30 | 1.22 | 1.22 | 1.19 | 1.20 | -1.56% | 1.44 | 11.47% |
| 2026-04-29 | 1.21 | 1.22 | 1.20 | 1.22 | +0.33% | 1.49 | 11.51% |
| 2026-04-28 | 1.21 | 1.22 | 1.20 | 1.21 | +0.33% | 1.68 | 13.36% |
| 2026-04-27 | 1.21 | 1.22 | 1.20 | 1.21 | -0.17% | 1.38 | 10.85% |
| 2026-04-24 | 1.23 | 1.23 | 1.21 | 1.21 | -2.10% | 1.80 | 13.88% |
| 2026-04-23 | 1.23 | 1.25 | 1.20 | 1.24 | +1.81% | 2.26 | 18.30% |
| 2026-04-22 | 1.22 | 1.22 | 1.21 | 1.22 | -0.16% | 1.33 | 10.95% |