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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.20 | 1.22 | 1.19 | 1.22 | +1.25% | 1.41 | 12.01% |
| 2026-04-20 | 1.19 | 1.20 | 1.19 | 1.20 | +1.18% | 1.18 | 10.20% |
| 2026-04-17 | 1.19 | 1.20 | 1.18 | 1.19 | -0.08% | 1.03 | 9.00% |
| 2026-04-16 | 1.18 | 1.19 | 1.18 | 1.19 | +0.68% | 1.22 | 10.73% |
| 2026-04-15 | 1.18 | 1.19 | 1.17 | 1.18 | +0.34% | 1.26 | 11.22% |
| 2026-04-14 | 1.18 | 1.18 | 1.17 | 1.18 | +0.26% | 1.27 | 11.43% |
| 2026-04-13 | 1.16 | 1.18 | 1.16 | 1.18 | +1.03% | 1.75 | 15.50% |
| 2026-04-10 | 1.17 | 1.17 | 1.16 | 1.16 | 0.00% | 1.08 | 9.56% |
| 2026-04-09 | 1.17 | 1.17 | 1.16 | 1.16 | -0.85% | 1.05 | 9.34% |
| 2026-04-08 | 1.16 | 1.17 | 1.15 | 1.17 | +2.09% | 1.27 | 11.20% |
| 2026-04-07 | 1.15 | 1.16 | 1.14 | 1.15 | -0.17% | 1.05 | 9.19% |
| 2026-04-03 | 1.18 | 1.18 | 1.15 | 1.15 | -2.37% | 1.20 | 10.40% |
| 2026-04-02 | 1.20 | 1.20 | 1.17 | 1.18 | -0.84% | 1.11 | 9.39% |
| 2026-04-01 | 1.20 | 1.20 | 1.18 | 1.19 | -0.17% | 0.95 | 8.00% |
| 2026-03-31 | 1.22 | 1.23 | 1.19 | 1.19 | -2.70% | 1.17 | 9.69% |
| 2026-03-30 | 1.26 | 1.26 | 1.22 | 1.22 | -3.85% | 1.94 | 16.36% |
| 2026-03-27 | 1.27 | 1.28 | 1.26 | 1.27 | -1.09% | 1.79 | 15.40% |
| 2026-03-26 | 1.30 | 1.31 | 1.27 | 1.29 | -0.92% | 2.66 | 23.56% |
| 2026-03-25 | 1.27 | 1.31 | 1.25 | 1.30 | +2.77% | 2.37 | 23.33% |
| 2026-03-24 | 1.22 | 1.26 | 1.21 | 1.26 | +3.69% | 1.15 | 11.84% |