sh.516090 - 易方达中证新能源ETF

0.63 +1.29%

2026-05-22

上海证券交易所

K线 MA13 MA34 MA55 BOLL

日期	开盘	最高	最低	收盘	涨跌幅	成交额(亿)	换手率
2026-03-23	0.61	0.62	0.59	0.60	-1.48%	0.98	9.44%
2026-03-20	0.59	0.63	0.59	0.61	+2.53%	0.67	6.35%
2026-03-19	0.60	0.61	0.59	0.59	-2.30%	0.49	4.82%
2026-03-18	0.61	0.61	0.60	0.61	-0.49%	0.50	4.91%
2026-03-17	0.63	0.63	0.61	0.61	-2.08%	0.52	5.01%
2026-03-16	0.64	0.64	0.62	0.62	-1.58%	0.67	6.54%
2026-03-13	0.64	0.65	0.63	0.63	-0.16%	0.55	5.32%
2026-03-12	0.63	0.64	0.62	0.64	+0.47%	1.79	15.93%
2026-03-11	0.61	0.64	0.61	0.63	+2.93%	0.65	5.76%
2026-03-10	0.61	0.61	0.60	0.61	+1.49%	0.42	3.76%
2026-03-09	0.59	0.61	0.58	0.60	+1.51%	0.51	4.71%
2026-03-06	0.60	0.60	0.59	0.60	-0.17%	0.31	2.88%
2026-03-05	0.59	0.60	0.59	0.60	+1.02%	0.36	3.35%
2026-03-04	0.59	0.60	0.58	0.59	-0.51%	0.34	3.19%
2026-03-03	0.61	0.62	0.59	0.59	-2.30%	0.51	4.69%
2026-03-02	0.61	0.62	0.60	0.61	-0.16%	0.42	3.79%
2026-02-27	0.60	0.61	0.60	0.61	+0.66%	0.40	3.63%
2026-02-26	0.62	0.62	0.60	0.60	-1.14%	0.34	3.08%
2026-02-25	0.60	0.62	0.60	0.61	+1.66%	0.37	3.32%
2026-02-24	0.60	0.61	0.60	0.60	+1.18%	0.36	3.29%