易方达上证科创板新能源ETF sh.589960
1.19
+2.41%
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 | 1.17 | 1.20 | 1.16 | 1.19 | +2.41% | 0.42 | 27.52% |
| 2026-05-21 | 1.22 | 1.24 | 1.16 | 1.16 | -4.98% | 0.65 | 41.38% |
| 2026-05-20 | 1.20 | 1.23 | 1.18 | 1.22 | +2.26% | 0.45 | 29.33% |
| 2026-05-19 | 1.19 | 1.20 | 1.16 | 1.20 | +0.59% | 0.48 | 30.81% |
| 2026-05-18 | 1.16 | 1.21 | 1.16 | 1.19 | +0.93% | 0.53 | 33.10% |
| 2026-05-15 | 1.21 | 1.21 | 1.16 | 1.18 | -2.16% | 0.50 | 31.90% |
| 2026-05-14 | 1.24 | 1.24 | 1.20 | 1.21 | -2.43% | 0.55 | 34.29% |
| 2026-05-13 | 1.22 | 1.24 | 1.20 | 1.24 | +1.31% | 0.54 | 32.96% |
| 2026-05-12 | 1.23 | 1.24 | 1.21 | 1.22 | -0.49% | 0.55 | 34.45% |
| 2026-05-11 | 1.20 | 1.24 | 1.19 | 1.23 | +1.58% | 0.35 | 21.45% |
| 2026-05-08 | 1.20 | 1.23 | 1.20 | 1.21 | -0.90% | 0.36 | 21.41% |
| 2026-05-07 | 1.21 | 1.23 | 1.20 | 1.22 | +0.74% | 0.33 | 19.24% |
| 2026-05-06 | 1.18 | 1.21 | 1.18 | 1.21 | +2.55% | 0.44 | 25.31% |
| 2026-04-30 | 1.17 | 1.19 | 1.17 | 1.18 | +0.68% | 0.36 | 20.11% |
| 2026-04-29 | 1.12 | 1.17 | 1.11 | 1.17 | +4.37% | 0.56 | 31.93% |
| 2026-04-28 | 1.14 | 1.14 | 1.12 | 1.12 | -0.71% | 0.44 | 25.65% |
| 2026-04-27 | 1.12 | 1.14 | 1.11 | 1.13 | +0.36% | 0.38 | 22.74% |
| 2026-04-24 | 1.12 | 1.13 | 1.11 | 1.12 | 0.00% | 0.51 | 29.41% |
| 2026-04-23 | 1.15 | 1.16 | 1.12 | 1.12 | -2.43% | 0.46 | 27.18% |
| 2026-04-22 | 1.14 | 1.16 | 1.14 | 1.15 | +0.09% | 0.46 | 27.11% |