易方达中证内地低碳经济主题ETF sh.516070
0.68
+0.89%
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 | 0.67 | 0.68 | 0.67 | 0.68 | +1.94% | 0.08 | 3.55% |
| 2026-04-20 | 0.67 | 0.67 | 0.66 | 0.67 | +0.30% | 0.02 | 0.77% |
| 2026-04-17 | 0.67 | 0.67 | 0.67 | 0.67 | -0.30% | 0.04 | 1.82% |
| 2026-04-16 | 0.66 | 0.67 | 0.66 | 0.67 | +1.36% | 0.12 | 5.22% |
| 2026-04-15 | 0.67 | 0.67 | 0.66 | 0.66 | -0.45% | 0.11 | 4.74% |
| 2026-04-14 | 0.66 | 0.66 | 0.65 | 0.66 | +1.07% | 0.04 | 1.67% |
| 2026-04-13 | 0.65 | 0.66 | 0.65 | 0.66 | +1.55% | 0.05 | 2.31% |
| 2026-04-10 | 0.63 | 0.65 | 0.63 | 0.65 | +3.19% | 0.07 | 3.07% |
| 2026-04-09 | 0.63 | 0.63 | 0.62 | 0.63 | -1.10% | 0.04 | 1.94% |
| 2026-04-08 | 0.62 | 0.64 | 0.62 | 0.63 | +3.26% | 0.11 | 5.10% |
| 2026-04-07 | 0.62 | 0.62 | 0.61 | 0.61 | -0.49% | 0.07 | 3.14% |
| 2026-04-03 | 0.63 | 0.63 | 0.61 | 0.62 | -2.22% | 0.04 | 2.10% |
| 2026-04-02 | 0.64 | 0.64 | 0.63 | 0.63 | -1.87% | 0.07 | 3.17% |
| 2026-04-01 | 0.65 | 0.65 | 0.64 | 0.64 | -0.77% | 0.10 | 4.52% |
| 2026-03-31 | 0.67 | 0.67 | 0.65 | 0.65 | -2.85% | 0.12 | 5.44% |
| 2026-03-30 | 0.68 | 0.68 | 0.66 | 0.67 | -1.48% | 0.09 | 4.00% |
| 2026-03-27 | 0.67 | 0.68 | 0.67 | 0.68 | +0.45% | 0.07 | 3.04% |
| 2026-03-26 | 0.68 | 0.69 | 0.67 | 0.67 | -0.15% | 0.08 | 3.55% |
| 2026-03-25 | 0.67 | 0.68 | 0.67 | 0.68 | +0.75% | 0.12 | 4.98% |
| 2026-03-24 | 0.67 | 0.68 | 0.65 | 0.67 | +0.30% | 0.10 | 4.56% |