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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.20 | 1.23 | 1.19 | 1.22 | +1.41% | 0.80 | 9.28% |
| 2026-04-20 | 1.19 | 1.20 | 1.19 | 1.20 | +1.18% | 0.54 | 6.43% |
| 2026-04-17 | 1.19 | 1.20 | 1.18 | 1.19 | -0.08% | 0.39 | 4.83% |
| 2026-04-16 | 1.18 | 1.19 | 1.17 | 1.19 | +0.68% | 0.34 | 4.24% |
| 2026-04-15 | 1.18 | 1.19 | 1.17 | 1.18 | +0.42% | 0.40 | 5.03% |
| 2026-04-14 | 1.18 | 1.18 | 1.17 | 1.18 | +0.26% | 0.46 | 5.96% |
| 2026-04-13 | 1.16 | 1.18 | 1.16 | 1.17 | +0.95% | 0.36 | 4.67% |
| 2026-04-10 | 1.16 | 1.17 | 1.16 | 1.16 | +0.09% | 0.36 | 4.73% |
| 2026-04-09 | 1.16 | 1.17 | 1.16 | 1.16 | -0.94% | 0.28 | 3.69% |
| 2026-04-08 | 1.16 | 1.17 | 1.15 | 1.17 | +2.18% | 0.43 | 5.67% |
| 2026-04-07 | 1.15 | 1.16 | 1.14 | 1.15 | -0.17% | 0.27 | 3.64% |
| 2026-04-03 | 1.17 | 1.18 | 1.15 | 1.15 | -2.21% | 0.34 | 4.49% |
| 2026-04-02 | 1.19 | 1.19 | 1.17 | 1.18 | -1.18% | 0.33 | 4.23% |
| 2026-04-01 | 1.20 | 1.20 | 1.18 | 1.19 | -0.25% | 0.40 | 5.06% |
| 2026-03-31 | 1.21 | 1.23 | 1.19 | 1.19 | -2.69% | 0.38 | 4.73% |
| 2026-03-30 | 1.25 | 1.26 | 1.22 | 1.23 | -3.69% | 0.34 | 4.25% |
| 2026-03-27 | 1.27 | 1.29 | 1.26 | 1.27 | -1.09% | 0.25 | 3.13% |
| 2026-03-26 | 1.30 | 1.30 | 1.27 | 1.29 | -1.08% | 0.30 | 4.02% |
| 2026-03-25 | 1.26 | 1.31 | 1.25 | 1.30 | +3.09% | 0.43 | 5.95% |
| 2026-03-24 | 1.23 | 1.26 | 1.21 | 1.26 | +3.70% | 0.20 | 2.96% |