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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.10 | 1.11 | 1.09 | 1.11 | +1.27% | 0.13 | 2.62% |
| 2026-04-20 | 1.10 | 1.10 | 1.09 | 1.10 | 0.00% | 0.08 | 1.70% |
| 2026-04-17 | 1.10 | 1.11 | 1.10 | 1.10 | -0.81% | 0.11 | 2.33% |
| 2026-04-16 | 1.09 | 1.11 | 1.09 | 1.11 | +1.74% | 0.13 | 2.62% |
| 2026-04-15 | 1.10 | 1.11 | 1.09 | 1.09 | -0.73% | 0.08 | 1.61% |
| 2026-04-14 | 1.08 | 1.10 | 1.07 | 1.10 | +1.29% | 0.19 | 3.87% |
| 2026-04-13 | 1.08 | 1.09 | 1.07 | 1.08 | +0.74% | 0.10 | 2.07% |
| 2026-04-10 | 1.08 | 1.08 | 1.05 | 1.08 | +1.99% | 0.10 | 2.17% |
| 2026-04-09 | 1.06 | 1.06 | 1.05 | 1.05 | -0.66% | 0.11 | 2.36% |
| 2026-04-08 | 1.03 | 1.06 | 1.03 | 1.06 | +3.21% | 0.08 | 1.78% |
| 2026-04-07 | 1.02 | 1.03 | 1.02 | 1.03 | +0.39% | 0.08 | 1.68% |
| 2026-04-03 | 1.04 | 1.04 | 1.02 | 1.02 | -1.63% | 0.08 | 1.85% |
| 2026-04-02 | 1.06 | 1.06 | 1.04 | 1.04 | -1.70% | 0.12 | 2.64% |
| 2026-04-01 | 1.06 | 1.07 | 1.05 | 1.06 | +0.76% | 0.12 | 2.54% |
| 2026-03-31 | 1.07 | 1.08 | 1.05 | 1.05 | -1.96% | 0.10 | 2.06% |
| 2026-03-30 | 1.07 | 1.08 | 1.06 | 1.07 | -0.56% | 0.10 | 2.06% |
| 2026-03-27 | 1.07 | 1.08 | 1.05 | 1.08 | +1.03% | 0.11 | 2.35% |
| 2026-03-26 | 1.07 | 1.08 | 1.06 | 1.07 | -0.47% | 0.09 | 1.95% |
| 2026-03-25 | 1.05 | 1.07 | 1.03 | 1.07 | +1.71% | 0.13 | 2.81% |
| 2026-03-24 | 1.05 | 1.05 | 1.02 | 1.05 | +1.34% | 0.11 | 2.32% |