易方达中证上海环交所碳中和ETF sh.562990
1.08
+1.13%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 1.07 | 1.08 | 1.06 | 1.08 | +1.13% | 0.09 | 1.99% |
| 2026-05-21 | 1.08 | 1.10 | 1.06 | 1.07 | -1.20% | 0.14 | 3.34% |
| 2026-05-20 | 1.08 | 1.09 | 1.07 | 1.08 | -0.37% | 0.13 | 3.09% |
| 2026-05-19 | 1.08 | 1.08 | 1.07 | 1.08 | +0.28% | 0.11 | 2.46% |
| 2026-05-18 | 1.09 | 1.09 | 1.07 | 1.08 | -0.83% | 0.13 | 3.03% |
| 2026-05-15 | 1.10 | 1.10 | 1.08 | 1.09 | -1.18% | 0.14 | 3.23% |
| 2026-05-14 | 1.13 | 1.13 | 1.10 | 1.10 | -2.48% | 0.08 | 1.87% |
| 2026-05-13 | 1.12 | 1.13 | 1.12 | 1.13 | +0.62% | 0.11 | 2.33% |
| 2026-05-12 | 1.13 | 1.14 | 1.12 | 1.12 | -0.71% | 0.11 | 2.43% |
| 2026-05-11 | 1.12 | 1.14 | 1.12 | 1.13 | +0.62% | 0.13 | 2.81% |
| 2026-05-08 | 1.13 | 1.13 | 1.12 | 1.12 | -0.79% | 0.18 | 3.82% |
| 2026-05-07 | 1.14 | 1.14 | 1.13 | 1.13 | -0.44% | 0.11 | 2.34% |
| 2026-05-06 | 1.11 | 1.14 | 1.11 | 1.14 | +2.06% | 0.17 | 3.53% |
| 2026-04-30 | 1.12 | 1.13 | 1.11 | 1.11 | -0.54% | 0.15 | 3.29% |
| 2026-04-29 | 1.09 | 1.12 | 1.09 | 1.12 | +3.13% | 0.15 | 3.24% |
| 2026-04-28 | 1.10 | 1.10 | 1.08 | 1.09 | -1.09% | 0.09 | 2.03% |
| 2026-04-27 | 1.11 | 1.11 | 1.10 | 1.10 | -0.81% | 0.06 | 1.30% |
| 2026-04-24 | 1.10 | 1.11 | 1.08 | 1.11 | +0.82% | 0.12 | 2.59% |
| 2026-04-23 | 1.11 | 1.12 | 1.09 | 1.10 | -1.17% | 0.08 | 1.80% |
| 2026-04-22 | 1.11 | 1.12 | 1.11 | 1.11 | -0.18% | 0.06 | 1.23% |