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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.12 | 1.12 | 1.10 | 1.11 | -1.16% | 0.21 | 5.77% |
| 2026-02-12 | 1.12 | 1.12 | 1.11 | 1.12 | +0.63% | 0.21 | 5.62% |
| 2026-02-11 | 1.11 | 1.12 | 1.11 | 1.11 | +0.09% | 0.16 | 4.18% |
| 2026-02-10 | 1.12 | 1.12 | 1.11 | 1.11 | -0.54% | 0.18 | 4.68% |
| 2026-02-09 | 1.11 | 1.12 | 1.11 | 1.12 | +0.54% | 0.14 | 3.72% |
| 2026-02-06 | 1.11 | 1.12 | 1.10 | 1.11 | +0.36% | 0.16 | 4.18% |
| 2026-02-05 | 1.12 | 1.12 | 1.10 | 1.11 | -0.98% | 0.20 | 5.35% |
| 2026-02-04 | 1.10 | 1.12 | 1.10 | 1.12 | +1.08% | 0.15 | 4.10% |
| 2026-02-03 | 1.10 | 1.11 | 1.10 | 1.11 | +0.82% | 0.14 | 3.67% |
| 2026-02-02 | 1.11 | 1.12 | 1.10 | 1.10 | -1.08% | 0.20 | 5.30% |
| 2026-01-30 | 1.11 | 1.11 | 1.10 | 1.11 | -0.36% | 0.24 | 6.24% |
| 2026-01-29 | 1.12 | 1.12 | 1.10 | 1.11 | -0.18% | 0.32 | 8.17% |
| 2026-01-28 | 1.12 | 1.12 | 1.11 | 1.12 | -0.53% | 0.24 | 6.03% |
| 2026-01-27 | 1.13 | 1.13 | 1.11 | 1.12 | -1.40% | 0.25 | 6.39% |
| 2026-01-26 | 1.14 | 1.14 | 1.13 | 1.14 | +0.44% | 0.23 | 5.69% |
| 2026-01-23 | 1.13 | 1.14 | 1.13 | 1.13 | +0.53% | 0.24 | 5.93% |
| 2026-01-22 | 1.13 | 1.14 | 1.13 | 1.13 | -0.27% | 0.36 | 8.99% |
| 2026-01-21 | 1.14 | 1.14 | 1.13 | 1.13 | -1.05% | 0.37 | 9.67% |
| 2026-01-20 | 1.15 | 1.15 | 1.13 | 1.14 | -0.26% | 0.42 | 11.75% |
| 2026-01-19 | 1.12 | 1.15 | 1.12 | 1.15 | +2.23% | 0.48 | 14.44% |