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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 0.60 | 0.61 | 0.59 | 0.59 | -1.82% | 0.33 | 3.03% |
| 2026-02-12 | 0.60 | 0.61 | 0.60 | 0.61 | +1.17% | 0.38 | 3.48% |
| 2026-02-11 | 0.60 | 0.60 | 0.59 | 0.60 | +0.67% | 0.28 | 2.61% |
| 2026-02-10 | 0.60 | 0.60 | 0.59 | 0.59 | -1.00% | 0.34 | 3.08% |
| 2026-02-09 | 0.59 | 0.60 | 0.59 | 0.60 | +2.38% | 0.49 | 4.42% |
| 2026-02-06 | 0.58 | 0.59 | 0.57 | 0.59 | +1.38% | 0.60 | 5.53% |
| 2026-02-05 | 0.60 | 0.60 | 0.57 | 0.58 | -3.82% | 0.58 | 5.51% |
| 2026-02-04 | 0.59 | 0.60 | 0.59 | 0.60 | +2.03% | 0.60 | 5.57% |
| 2026-02-03 | 0.58 | 0.59 | 0.57 | 0.59 | +3.33% | 0.49 | 4.63% |
| 2026-02-02 | 0.58 | 0.59 | 0.57 | 0.57 | -1.89% | 0.77 | 7.06% |
| 2026-01-30 | 0.59 | 0.59 | 0.57 | 0.58 | -1.85% | 0.47 | 4.36% |
| 2026-01-29 | 0.60 | 0.60 | 0.59 | 0.59 | -1.50% | 0.39 | 3.54% |
| 2026-01-28 | 0.61 | 0.61 | 0.59 | 0.60 | -0.99% | 0.43 | 3.87% |
| 2026-01-27 | 0.61 | 0.61 | 0.59 | 0.61 | -0.82% | 0.51 | 4.60% |
| 2026-01-26 | 0.62 | 0.63 | 0.61 | 0.61 | -0.97% | 0.46 | 3.99% |
| 2026-01-23 | 0.59 | 0.62 | 0.59 | 0.62 | +4.92% | 1.45 | 11.83% |
| 2026-01-22 | 0.59 | 0.60 | 0.58 | 0.59 | 0.00% | 0.83 | 6.78% |
| 2026-01-21 | 0.58 | 0.59 | 0.58 | 0.59 | +0.68% | 0.38 | 3.08% |
| 2026-01-20 | 0.60 | 0.60 | 0.58 | 0.59 | -1.84% | 0.48 | 3.88% |
| 2026-01-19 | 0.59 | 0.60 | 0.58 | 0.60 | +0.67% | 0.46 | 3.64% |