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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 0.65 | 0.65 | 0.64 | 0.65 | -1.53% | 0.06 | 2.70% |
| 2026-02-12 | 0.65 | 0.66 | 0.65 | 0.66 | +0.61% | 0.03 | 1.27% |
| 2026-02-11 | 0.65 | 0.65 | 0.65 | 0.65 | -0.15% | 0.04 | 1.53% |
| 2026-02-10 | 0.66 | 0.66 | 0.65 | 0.65 | -0.46% | 0.05 | 2.05% |
| 2026-02-09 | 0.65 | 0.66 | 0.65 | 0.66 | +1.71% | 0.07 | 2.79% |
| 2026-02-06 | 0.64 | 0.65 | 0.63 | 0.64 | +1.26% | 0.06 | 2.38% |
| 2026-02-05 | 0.66 | 0.66 | 0.63 | 0.64 | -3.34% | 0.07 | 2.86% |
| 2026-02-04 | 0.64 | 0.66 | 0.64 | 0.66 | +2.33% | 0.08 | 3.49% |
| 2026-02-03 | 0.63 | 0.64 | 0.63 | 0.64 | +2.88% | 0.14 | 5.93% |
| 2026-02-02 | 0.63 | 0.64 | 0.62 | 0.62 | -0.95% | 0.06 | 2.38% |
| 2026-01-30 | 0.63 | 0.64 | 0.62 | 0.63 | -0.32% | 0.06 | 2.73% |
| 2026-01-29 | 0.64 | 0.64 | 0.63 | 0.63 | -0.78% | 0.04 | 1.47% |
| 2026-01-28 | 0.65 | 0.65 | 0.63 | 0.64 | -1.69% | 0.08 | 3.30% |
| 2026-01-27 | 0.65 | 0.65 | 0.63 | 0.65 | -0.76% | 0.06 | 2.34% |
| 2026-01-26 | 0.66 | 0.67 | 0.65 | 0.65 | -0.61% | 0.04 | 1.48% |
| 2026-01-23 | 0.64 | 0.66 | 0.64 | 0.66 | +3.46% | 0.08 | 3.24% |
| 2026-01-22 | 0.64 | 0.64 | 0.63 | 0.64 | 0.00% | 0.03 | 1.35% |
| 2026-01-21 | 0.63 | 0.64 | 0.63 | 0.64 | -0.16% | 0.03 | 1.43% |
| 2026-01-20 | 0.65 | 0.65 | 0.63 | 0.64 | -1.85% | 0.03 | 1.28% |
| 2026-01-19 | 0.64 | 0.65 | 0.64 | 0.65 | +1.41% | 0.07 | 2.90% |