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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 0.68 | 0.69 | 0.67 | 0.67 | -1.62% | 0.06 | 2.58% |
| 2026-03-20 | 0.67 | 0.70 | 0.66 | 0.68 | +2.26% | 0.13 | 5.51% |
| 2026-03-19 | 0.67 | 0.68 | 0.66 | 0.66 | -1.48% | 0.11 | 4.50% |
| 2026-03-18 | 0.68 | 0.68 | 0.66 | 0.67 | -0.15% | 0.10 | 4.06% |
| 2026-03-17 | 0.69 | 0.69 | 0.67 | 0.68 | -1.60% | 0.06 | 2.69% |
| 2026-03-16 | 0.69 | 0.70 | 0.68 | 0.69 | -0.72% | 0.11 | 4.72% |
| 2026-03-13 | 0.70 | 0.70 | 0.69 | 0.69 | -0.14% | 0.10 | 4.00% |
| 2026-03-12 | 0.69 | 0.69 | 0.68 | 0.69 | +0.58% | 0.12 | 4.90% |
| 2026-03-11 | 0.67 | 0.69 | 0.67 | 0.69 | +3.30% | 0.08 | 3.13% |
| 2026-03-10 | 0.66 | 0.67 | 0.66 | 0.67 | +1.37% | 0.08 | 3.38% |
| 2026-03-09 | 0.65 | 0.66 | 0.64 | 0.66 | +1.39% | 0.07 | 3.23% |
| 2026-03-06 | 0.65 | 0.65 | 0.64 | 0.65 | +0.31% | 0.04 | 1.80% |
| 2026-03-05 | 0.64 | 0.65 | 0.64 | 0.65 | +1.10% | 0.05 | 2.35% |
| 2026-03-04 | 0.64 | 0.65 | 0.63 | 0.64 | -0.31% | 0.04 | 1.89% |
| 2026-03-03 | 0.65 | 0.66 | 0.64 | 0.64 | -1.38% | 0.06 | 2.70% |
| 2026-03-02 | 0.65 | 0.66 | 0.64 | 0.65 | +0.62% | 0.06 | 2.49% |
| 2026-02-27 | 0.64 | 0.65 | 0.64 | 0.65 | +0.15% | 0.04 | 1.65% |
| 2026-02-26 | 0.66 | 0.66 | 0.64 | 0.65 | -1.53% | 0.04 | 1.72% |
| 2026-02-25 | 0.65 | 0.66 | 0.65 | 0.66 | +0.92% | 0.03 | 1.31% |
| 2026-02-24 | 0.65 | 0.65 | 0.65 | 0.65 | +0.62% | 0.03 | 1.34% |