易方达中证智能电动汽车ETF sh.516590
1.37
+1.71%
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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.26 | 1.27 | 1.22 | 1.23 | -2.07% | 0.01 | 1.48% |
| 2026-03-20 | 1.25 | 1.28 | 1.25 | 1.26 | +1.05% | 0.03 | 4.56% |
| 2026-03-19 | 1.27 | 1.27 | 1.24 | 1.24 | -2.36% | 0.02 | 2.86% |
| 2026-03-18 | 1.28 | 1.28 | 1.26 | 1.27 | -0.55% | 0.01 | 1.67% |
| 2026-03-17 | 1.30 | 1.32 | 1.28 | 1.28 | -1.31% | 0.01 | 1.88% |
| 2026-03-16 | 1.29 | 1.30 | 1.27 | 1.30 | +0.86% | 0.02 | 2.36% |
| 2026-03-13 | 1.28 | 1.31 | 1.28 | 1.29 | -0.23% | 0.03 | 3.56% |
| 2026-03-12 | 1.30 | 1.30 | 1.28 | 1.29 | -0.39% | 0.02 | 2.18% |
| 2026-03-11 | 1.27 | 1.31 | 1.27 | 1.29 | +1.73% | 0.03 | 3.61% |
| 2026-03-10 | 1.24 | 1.28 | 1.24 | 1.27 | +2.42% | 0.03 | 3.73% |
| 2026-03-09 | 1.24 | 1.25 | 1.21 | 1.24 | -0.08% | 0.05 | 6.63% |
| 2026-03-06 | 1.25 | 1.25 | 1.23 | 1.24 | +0.24% | 0.02 | 2.97% |
| 2026-03-05 | 1.22 | 1.25 | 1.22 | 1.24 | +1.47% | 0.02 | 2.69% |
| 2026-03-04 | 1.24 | 1.24 | 1.22 | 1.22 | -1.21% | 0.02 | 3.00% |
| 2026-03-03 | 1.28 | 1.29 | 1.24 | 1.24 | -3.21% | 0.08 | 10.36% |
| 2026-03-02 | 1.28 | 1.29 | 1.26 | 1.28 | -0.70% | 0.03 | 3.88% |
| 2026-02-27 | 1.29 | 1.29 | 1.28 | 1.29 | -0.16% | 0.02 | 2.43% |
| 2026-02-26 | 1.30 | 1.30 | 1.29 | 1.29 | -1.07% | 0.03 | 3.17% |
| 2026-02-25 | 1.29 | 1.31 | 1.29 | 1.30 | +0.77% | 0.02 | 2.56% |
| 2026-02-24 | 1.30 | 1.30 | 1.29 | 1.29 | +0.15% | 0.02 | 2.15% |