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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.24 | 1.25 | 1.21 | 1.22 | -2.09% | 1.19 | 12.44% |
| 2026-03-20 | 1.24 | 1.27 | 1.23 | 1.25 | +0.32% | 1.24 | 13.73% |
| 2026-03-19 | 1.24 | 1.25 | 1.23 | 1.24 | +0.08% | 0.66 | 7.44% |
| 2026-03-18 | 1.23 | 1.26 | 1.23 | 1.24 | +0.40% | 0.96 | 11.37% |
| 2026-03-17 | 1.24 | 1.26 | 1.22 | 1.24 | -0.32% | 0.62 | 7.27% |
| 2026-03-16 | 1.27 | 1.28 | 1.24 | 1.24 | -3.35% | 1.67 | 20.57% |
| 2026-03-13 | 1.31 | 1.31 | 1.27 | 1.28 | -1.76% | 2.36 | 30.31% |
| 2026-03-12 | 1.27 | 1.31 | 1.27 | 1.30 | +2.68% | 1.65 | 24.38% |
| 2026-03-11 | 1.24 | 1.27 | 1.23 | 1.27 | +2.58% | 1.05 | 17.45% |
| 2026-03-10 | 1.25 | 1.25 | 1.22 | 1.24 | -0.96% | 1.40 | 24.89% |
| 2026-03-09 | 1.24 | 1.26 | 1.23 | 1.25 | +1.96% | 0.79 | 15.18% |
| 2026-03-06 | 1.21 | 1.23 | 1.21 | 1.23 | +1.66% | 0.77 | 16.53% |
| 2026-03-05 | 1.20 | 1.22 | 1.19 | 1.21 | +1.17% | 0.65 | 13.66% |
| 2026-03-04 | 1.18 | 1.20 | 1.17 | 1.19 | +0.42% | 0.34 | 7.27% |
| 2026-03-03 | 1.20 | 1.20 | 1.18 | 1.19 | -0.59% | 0.47 | 10.58% |
| 2026-03-02 | 1.18 | 1.20 | 1.17 | 1.20 | +1.53% | 0.86 | 22.21% |
| 2026-02-27 | 1.15 | 1.18 | 1.15 | 1.18 | +2.53% | 0.26 | 6.82% |
| 2026-02-26 | 1.14 | 1.15 | 1.13 | 1.15 | +1.06% | 0.30 | 8.15% |
| 2026-02-25 | 1.13 | 1.15 | 1.13 | 1.14 | +0.53% | 0.27 | 7.22% |
| 2026-02-24 | 1.12 | 1.13 | 1.11 | 1.13 | +1.99% | 0.21 | 5.70% |