易方达中证新能源ETF sh.516090
0.63
+1.29%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 0.62 | 0.63 | 0.62 | 0.63 | +1.29% | 0.55 | 4.60% |
| 2026-05-21 | 0.64 | 0.65 | 0.62 | 0.62 | -2.67% | 0.75 | 6.25% |
| 2026-05-20 | 0.62 | 0.64 | 0.62 | 0.64 | +1.27% | 0.66 | 5.51% |
| 2026-05-19 | 0.63 | 0.63 | 0.61 | 0.63 | 0.00% | 0.98 | 8.01% |
| 2026-05-18 | 0.62 | 0.64 | 0.62 | 0.63 | -0.16% | 0.78 | 6.24% |
| 2026-05-15 | 0.63 | 0.64 | 0.62 | 0.63 | -0.63% | 0.76 | 5.92% |
| 2026-05-14 | 0.65 | 0.66 | 0.63 | 0.63 | -3.21% | 0.71 | 5.35% |
| 2026-05-13 | 0.65 | 0.66 | 0.64 | 0.65 | +0.93% | 0.71 | 5.28% |
| 2026-05-12 | 0.66 | 0.66 | 0.64 | 0.65 | -1.37% | 0.68 | 5.15% |
| 2026-05-11 | 0.65 | 0.66 | 0.65 | 0.66 | +1.23% | 0.78 | 5.88% |
| 2026-05-08 | 0.66 | 0.66 | 0.65 | 0.65 | -1.67% | 0.63 | 4.83% |
| 2026-05-07 | 0.66 | 0.67 | 0.65 | 0.66 | -0.60% | 0.71 | 5.44% |
| 2026-05-06 | 0.65 | 0.67 | 0.65 | 0.66 | +2.95% | 0.86 | 6.70% |
| 2026-04-30 | 0.65 | 0.65 | 0.64 | 0.65 | -0.31% | 0.62 | 4.92% |
| 2026-04-29 | 0.62 | 0.65 | 0.61 | 0.65 | +3.85% | 0.78 | 6.26% |
| 2026-04-28 | 0.63 | 0.63 | 0.62 | 0.62 | -1.58% | 0.73 | 5.84% |
| 2026-04-27 | 0.63 | 0.64 | 0.63 | 0.63 | -0.16% | 0.60 | 4.68% |
| 2026-04-24 | 0.63 | 0.64 | 0.62 | 0.63 | +0.96% | 0.71 | 5.48% |
| 2026-04-23 | 0.64 | 0.64 | 0.62 | 0.63 | -1.26% | 0.67 | 5.15% |
| 2026-04-22 | 0.63 | 0.64 | 0.63 | 0.64 | 0.00% | 0.50 | 3.85% |