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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.12 | 1.12 | 1.11 | 1.11 | -1.34% | 0.03 | 0.91% |
| 2026-02-12 | 1.12 | 1.12 | 1.11 | 1.12 | +0.81% | 0.05 | 1.49% |
| 2026-02-11 | 1.11 | 1.12 | 1.11 | 1.11 | +0.09% | 0.03 | 0.87% |
| 2026-02-10 | 1.12 | 1.12 | 1.11 | 1.11 | -0.63% | 0.02 | 0.62% |
| 2026-02-09 | 1.12 | 1.12 | 1.11 | 1.12 | +0.54% | 0.03 | 0.76% |
| 2026-02-06 | 1.11 | 1.11 | 1.10 | 1.11 | +0.36% | 0.01 | 0.39% |
| 2026-02-05 | 1.12 | 1.12 | 1.10 | 1.11 | -0.98% | 0.03 | 0.77% |
| 2026-02-04 | 1.10 | 1.12 | 1.10 | 1.12 | +1.27% | 0.03 | 0.96% |
| 2026-02-03 | 1.09 | 1.11 | 1.09 | 1.10 | +0.55% | 0.02 | 0.60% |
| 2026-02-02 | 1.11 | 1.12 | 1.10 | 1.10 | -0.81% | 0.03 | 0.97% |
| 2026-01-30 | 1.11 | 1.11 | 1.10 | 1.11 | -0.72% | 0.05 | 1.57% |
| 2026-01-29 | 1.11 | 1.12 | 1.10 | 1.12 | +0.09% | 0.09 | 2.49% |
| 2026-01-28 | 1.12 | 1.12 | 1.11 | 1.11 | -0.62% | 0.03 | 0.92% |
| 2026-01-27 | 1.13 | 1.13 | 1.11 | 1.12 | -1.23% | 0.14 | 3.90% |
| 2026-01-26 | 1.13 | 1.14 | 1.13 | 1.14 | +0.18% | 0.05 | 1.52% |
| 2026-01-23 | 1.13 | 1.14 | 1.13 | 1.13 | +0.44% | 0.07 | 1.92% |
| 2026-01-22 | 1.14 | 1.14 | 1.13 | 1.13 | -0.18% | 0.04 | 1.12% |
| 2026-01-21 | 1.14 | 1.15 | 1.13 | 1.13 | -1.31% | 0.10 | 3.33% |
| 2026-01-20 | 1.13 | 1.15 | 1.13 | 1.15 | +1.51% | 0.05 | 1.88% |
| 2026-01-19 | 1.11 | 1.14 | 1.11 | 1.13 | +1.07% | 0.20 | 7.35% |