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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 0.63 | 0.64 | 0.62 | 0.64 | +1.44% | 0.70 | 5.32% |
| 2026-04-20 | 0.62 | 0.63 | 0.62 | 0.63 | +0.16% | 0.66 | 5.07% |
| 2026-04-17 | 0.62 | 0.63 | 0.62 | 0.63 | +0.16% | 0.50 | 3.80% |
| 2026-04-16 | 0.61 | 0.63 | 0.61 | 0.62 | +2.46% | 0.62 | 4.69% |
| 2026-04-15 | 0.62 | 0.62 | 0.61 | 0.61 | -1.77% | 0.73 | 5.65% |
| 2026-04-14 | 0.61 | 0.62 | 0.60 | 0.62 | +1.80% | 0.60 | 4.62% |
| 2026-04-13 | 0.60 | 0.61 | 0.59 | 0.61 | +2.01% | 0.70 | 5.48% |
| 2026-04-10 | 0.58 | 0.60 | 0.58 | 0.60 | +3.28% | 0.65 | 5.16% |
| 2026-04-09 | 0.58 | 0.58 | 0.57 | 0.58 | -0.69% | 0.59 | 4.81% |
| 2026-04-08 | 0.57 | 0.58 | 0.57 | 0.58 | +3.92% | 0.54 | 4.34% |
| 2026-04-07 | 0.56 | 0.57 | 0.56 | 0.56 | +0.18% | 0.44 | 3.69% |
| 2026-04-03 | 0.57 | 0.58 | 0.56 | 0.56 | -2.61% | 0.73 | 6.03% |
| 2026-04-02 | 0.58 | 0.59 | 0.57 | 0.57 | -1.88% | 0.71 | 5.80% |
| 2026-04-01 | 0.59 | 0.59 | 0.58 | 0.59 | -0.34% | 0.56 | 4.54% |
| 2026-03-31 | 0.61 | 0.61 | 0.59 | 0.59 | -3.45% | 0.86 | 7.08% |
| 2026-03-30 | 0.62 | 0.62 | 0.60 | 0.61 | -1.77% | 0.92 | 7.71% |
| 2026-03-27 | 0.61 | 0.62 | 0.60 | 0.62 | +1.64% | 1.20 | 10.31% |
| 2026-03-26 | 0.61 | 0.62 | 0.61 | 0.61 | -0.49% | 0.91 | 7.98% |
| 2026-03-25 | 0.61 | 0.62 | 0.60 | 0.61 | +1.49% | 0.62 | 5.44% |
| 2026-03-24 | 0.60 | 0.61 | 0.58 | 0.60 | +0.67% | 1.31 | 12.55% |