泰康中证内地低碳经济ETF sh.560560
0.80
+0.75%
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 | 0.80 | 0.81 | 0.79 | 0.81 | +1.63% | 0.01 | 1.37% |
| 2026-04-20 | 0.80 | 0.80 | 0.79 | 0.80 | +0.25% | 0.01 | 1.54% |
| 2026-04-17 | 0.79 | 0.80 | 0.79 | 0.80 | -0.50% | 0.04 | 7.23% |
| 2026-04-16 | 0.78 | 0.80 | 0.78 | 0.80 | +1.39% | 0.03 | 4.72% |
| 2026-04-15 | 0.78 | 0.80 | 0.78 | 0.79 | -0.25% | 0.01 | 2.24% |
| 2026-04-14 | 0.78 | 0.79 | 0.78 | 0.79 | +0.89% | 0.01 | 1.60% |
| 2026-04-13 | 0.76 | 0.79 | 0.76 | 0.78 | +1.42% | 0.01 | 1.36% |
| 2026-04-10 | 0.75 | 0.78 | 0.75 | 0.77 | +3.34% | 0.01 | 1.79% |
| 2026-04-09 | 0.76 | 0.76 | 0.74 | 0.75 | -0.93% | 0.01 | 2.15% |
| 2026-04-08 | 0.74 | 0.76 | 0.74 | 0.76 | +2.72% | 0.00 | 0.79% |
| 2026-04-07 | 0.74 | 0.74 | 0.73 | 0.73 | -0.41% | 0.00 | 0.72% |
| 2026-04-03 | 0.75 | 0.75 | 0.73 | 0.74 | -1.99% | 0.03 | 5.51% |
| 2026-04-02 | 0.77 | 0.77 | 0.75 | 0.75 | -1.95% | 0.02 | 3.03% |
| 2026-04-01 | 0.79 | 0.80 | 0.77 | 0.77 | -1.03% | 0.02 | 2.81% |
| 2026-03-31 | 0.79 | 0.80 | 0.77 | 0.78 | -2.63% | 0.02 | 2.50% |
| 2026-03-30 | 0.81 | 0.81 | 0.79 | 0.80 | -1.85% | 0.02 | 2.77% |
| 2026-03-27 | 0.81 | 0.83 | 0.80 | 0.81 | +1.12% | 0.02 | 2.72% |
| 2026-03-26 | 0.81 | 0.82 | 0.80 | 0.80 | -0.86% | 0.02 | 2.45% |
| 2026-03-25 | 0.80 | 0.81 | 0.80 | 0.81 | +0.75% | 0.01 | 0.87% |
| 2026-03-24 | 0.80 | 0.81 | 0.78 | 0.80 | +0.50% | 0.02 | 2.55% |