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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.23 | 1.25 | 1.21 | 1.22 | -1.70% | 0.13 | 1.97% |
| 2026-03-20 | 1.24 | 1.26 | 1.23 | 1.24 | -0.08% | 0.17 | 2.59% |
| 2026-03-19 | 1.23 | 1.25 | 1.23 | 1.24 | +0.08% | 0.11 | 1.67% |
| 2026-03-18 | 1.23 | 1.25 | 1.23 | 1.24 | +0.32% | 0.15 | 2.39% |
| 2026-03-17 | 1.24 | 1.26 | 1.23 | 1.23 | -0.72% | 0.13 | 2.11% |
| 2026-03-16 | 1.27 | 1.27 | 1.23 | 1.24 | -2.81% | 0.40 | 6.86% |
| 2026-03-13 | 1.30 | 1.31 | 1.27 | 1.28 | -1.54% | 0.24 | 4.19% |
| 2026-03-12 | 1.27 | 1.31 | 1.27 | 1.30 | +2.12% | 0.51 | 9.70% |
| 2026-03-11 | 1.24 | 1.27 | 1.23 | 1.27 | +2.42% | 0.08 | 1.65% |
| 2026-03-10 | 1.24 | 1.25 | 1.22 | 1.24 | +0.24% | 0.09 | 1.82% |
| 2026-03-09 | 1.24 | 1.25 | 1.23 | 1.24 | +0.98% | 0.12 | 2.59% |
| 2026-03-06 | 1.21 | 1.23 | 1.21 | 1.23 | +1.49% | 0.05 | 1.13% |
| 2026-03-05 | 1.20 | 1.22 | 1.20 | 1.21 | +1.43% | 0.07 | 1.70% |
| 2026-03-04 | 1.18 | 1.20 | 1.17 | 1.19 | +0.93% | 0.07 | 1.88% |
| 2026-03-03 | 1.19 | 1.20 | 1.18 | 1.18 | -1.01% | 0.06 | 1.68% |
| 2026-03-02 | 1.17 | 1.20 | 1.17 | 1.19 | +1.62% | 0.09 | 2.35% |
| 2026-02-27 | 1.15 | 1.18 | 1.15 | 1.17 | +2.35% | 0.08 | 2.30% |
| 2026-02-26 | 1.14 | 1.15 | 1.14 | 1.15 | +1.06% | 0.05 | 1.47% |
| 2026-02-25 | 1.13 | 1.14 | 1.13 | 1.14 | +0.44% | 0.04 | 1.02% |
| 2026-02-24 | 1.11 | 1.13 | 1.11 | 1.13 | +2.17% | 0.04 | 1.04% |