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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.11 | 1.11 | 1.08 | 1.08 | -2.25% | 0.11 | 2.13% |
| 2026-02-12 | 1.10 | 1.12 | 1.10 | 1.11 | +0.54% | 0.09 | 1.76% |
| 2026-02-11 | 1.10 | 1.11 | 1.09 | 1.10 | +0.82% | 0.09 | 1.79% |
| 2026-02-10 | 1.09 | 1.10 | 1.09 | 1.09 | +0.18% | 0.24 | 4.51% |
| 2026-02-09 | 1.08 | 1.09 | 1.08 | 1.09 | +1.30% | 0.06 | 1.21% |
| 2026-02-06 | 1.07 | 1.09 | 1.05 | 1.08 | +0.47% | 0.09 | 1.77% |
| 2026-02-05 | 1.10 | 1.10 | 1.06 | 1.07 | -2.27% | 0.10 | 1.97% |
| 2026-02-04 | 1.08 | 1.10 | 1.08 | 1.10 | +1.67% | 0.16 | 2.98% |
| 2026-02-03 | 1.06 | 1.08 | 1.06 | 1.08 | +2.85% | 0.16 | 3.00% |
| 2026-02-02 | 1.08 | 1.08 | 1.05 | 1.05 | -4.11% | 0.21 | 4.03% |
| 2026-01-30 | 1.12 | 1.12 | 1.07 | 1.10 | -2.14% | 0.22 | 4.12% |
| 2026-01-29 | 1.13 | 1.13 | 1.11 | 1.12 | 0.00% | 0.12 | 2.11% |
| 2026-01-28 | 1.11 | 1.12 | 1.10 | 1.12 | +0.99% | 0.15 | 2.70% |
| 2026-01-27 | 1.11 | 1.12 | 1.10 | 1.11 | -0.63% | 0.14 | 2.49% |
| 2026-01-26 | 1.11 | 1.13 | 1.11 | 1.12 | +0.45% | 0.12 | 2.06% |
| 2026-01-23 | 1.10 | 1.11 | 1.09 | 1.11 | +1.46% | 0.22 | 3.82% |
| 2026-01-22 | 1.11 | 1.11 | 1.09 | 1.09 | -0.55% | 0.13 | 2.33% |
| 2026-01-21 | 1.09 | 1.11 | 1.09 | 1.10 | +0.46% | 0.14 | 2.46% |
| 2026-01-20 | 1.10 | 1.11 | 1.08 | 1.10 | -0.45% | 0.16 | 2.87% |
| 2026-01-19 | 1.09 | 1.11 | 1.09 | 1.10 | +0.73% | 0.15 | 2.54% |