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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.07 | 1.07 | 1.04 | 1.04 | -2.53% | 0.12 | 2.57% |
| 2026-03-20 | 1.06 | 1.09 | 1.06 | 1.07 | +0.56% | 0.12 | 2.42% |
| 2026-03-19 | 1.08 | 1.08 | 1.06 | 1.06 | -2.75% | 0.10 | 2.04% |
| 2026-03-18 | 1.10 | 1.10 | 1.08 | 1.09 | -0.46% | 0.10 | 2.09% |
| 2026-03-17 | 1.11 | 1.12 | 1.10 | 1.10 | -1.17% | 0.09 | 1.84% |
| 2026-03-16 | 1.12 | 1.12 | 1.10 | 1.11 | -1.25% | 0.14 | 2.89% |
| 2026-03-13 | 1.13 | 1.15 | 1.12 | 1.12 | -0.88% | 0.10 | 2.08% |
| 2026-03-12 | 1.13 | 1.14 | 1.12 | 1.13 | 0.00% | 0.14 | 2.71% |
| 2026-03-11 | 1.12 | 1.14 | 1.11 | 1.13 | +1.61% | 0.16 | 3.12% |
| 2026-03-10 | 1.11 | 1.12 | 1.11 | 1.12 | +1.00% | 0.08 | 1.65% |
| 2026-03-09 | 1.10 | 1.11 | 1.08 | 1.10 | 0.00% | 0.09 | 1.84% |
| 2026-03-06 | 1.10 | 1.11 | 1.08 | 1.10 | +0.18% | 0.07 | 1.44% |
| 2026-03-05 | 1.10 | 1.11 | 1.10 | 1.10 | +0.64% | 0.13 | 2.64% |
| 2026-03-04 | 1.10 | 1.11 | 1.08 | 1.10 | -0.99% | 0.10 | 2.08% |
| 2026-03-03 | 1.13 | 1.14 | 1.10 | 1.11 | -2.38% | 0.17 | 3.23% |
| 2026-03-02 | 1.12 | 1.14 | 1.11 | 1.13 | +1.25% | 0.19 | 3.66% |
| 2026-02-27 | 1.11 | 1.12 | 1.10 | 1.12 | +0.90% | 0.10 | 2.03% |
| 2026-02-26 | 1.12 | 1.12 | 1.10 | 1.11 | -0.98% | 0.13 | 2.46% |
| 2026-02-25 | 1.10 | 1.13 | 1.10 | 1.12 | +1.54% | 0.14 | 2.75% |
| 2026-02-24 | 1.09 | 1.11 | 1.09 | 1.10 | +1.75% | 0.12 | 2.33% |