易方达中证绿色电力ETF sh.562960
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 | 1.23 | 1.25 | 1.22 | 1.24 | +0.16% | 0.65 | 4.66% |
| 2026-05-21 | 1.26 | 1.27 | 1.23 | 1.24 | -1.51% | 0.98 | 7.22% |
| 2026-05-20 | 1.32 | 1.32 | 1.25 | 1.26 | -4.55% | 1.37 | 10.43% |
| 2026-05-19 | 1.27 | 1.32 | 1.25 | 1.32 | +3.78% | 1.28 | 9.69% |
| 2026-05-18 | 1.26 | 1.27 | 1.25 | 1.27 | +0.63% | 0.53 | 4.16% |
| 2026-05-15 | 1.26 | 1.28 | 1.24 | 1.26 | -0.86% | 0.83 | 6.60% |
| 2026-05-14 | 1.31 | 1.33 | 1.27 | 1.27 | -2.67% | 1.15 | 9.15% |
| 2026-05-13 | 1.28 | 1.32 | 1.28 | 1.31 | +2.59% | 1.23 | 10.14% |
| 2026-05-12 | 1.26 | 1.28 | 1.25 | 1.28 | +0.87% | 0.68 | 5.87% |
| 2026-05-11 | 1.24 | 1.27 | 1.24 | 1.26 | +1.77% | 0.78 | 6.87% |
| 2026-05-08 | 1.24 | 1.26 | 1.24 | 1.24 | -0.16% | 0.75 | 6.63% |
| 2026-05-07 | 1.23 | 1.25 | 1.23 | 1.25 | +1.63% | 0.99 | 8.39% |
| 2026-05-06 | 1.20 | 1.23 | 1.20 | 1.23 | +2.08% | 1.19 | 9.98% |
| 2026-04-30 | 1.22 | 1.22 | 1.19 | 1.20 | -1.56% | 0.63 | 5.47% |
| 2026-04-29 | 1.22 | 1.22 | 1.20 | 1.22 | +0.16% | 0.59 | 5.12% |
| 2026-04-28 | 1.21 | 1.22 | 1.20 | 1.22 | +0.50% | 0.67 | 5.95% |
| 2026-04-27 | 1.21 | 1.22 | 1.20 | 1.21 | -0.66% | 0.60 | 5.48% |
| 2026-04-24 | 1.24 | 1.24 | 1.22 | 1.22 | -1.53% | 1.02 | 9.67% |
| 2026-04-23 | 1.24 | 1.24 | 1.20 | 1.24 | +1.56% | 1.36 | 13.91% |
| 2026-04-22 | 1.22 | 1.22 | 1.21 | 1.22 | -0.08% | 0.87 | 9.38% |