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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.15 | 1.16 | 1.14 | 1.15 | +0.44% | 0.33 | 18.78% |
| 2026-04-20 | 1.14 | 1.15 | 1.13 | 1.15 | +0.17% | 0.42 | 24.77% |
| 2026-04-17 | 1.11 | 1.15 | 1.11 | 1.15 | +2.14% | 0.40 | 23.43% |
| 2026-04-16 | 1.10 | 1.12 | 1.10 | 1.12 | +1.91% | 0.45 | 26.65% |
| 2026-04-15 | 1.12 | 1.12 | 1.10 | 1.10 | -1.61% | 0.40 | 23.68% |
| 2026-04-14 | 1.10 | 1.12 | 1.09 | 1.12 | +1.73% | 0.36 | 20.62% |
| 2026-04-13 | 1.08 | 1.11 | 1.07 | 1.10 | +1.38% | 0.31 | 18.61% |
| 2026-04-10 | 1.06 | 1.10 | 1.06 | 1.08 | +2.75% | 0.29 | 16.95% |
| 2026-04-09 | 1.07 | 1.07 | 1.04 | 1.05 | -1.68% | 0.35 | 21.34% |
| 2026-04-08 | 1.03 | 1.07 | 1.03 | 1.07 | +4.68% | 0.36 | 21.08% |
| 2026-04-07 | 1.02 | 1.04 | 1.02 | 1.02 | +0.69% | 0.29 | 18.32% |
| 2026-04-03 | 1.04 | 1.04 | 1.01 | 1.02 | -2.02% | 0.29 | 18.03% |
| 2026-04-02 | 1.07 | 1.07 | 1.03 | 1.04 | -3.17% | 0.39 | 24.15% |
| 2026-04-01 | 1.06 | 1.09 | 1.06 | 1.07 | +1.90% | 0.46 | 26.85% |
| 2026-03-31 | 1.09 | 1.10 | 1.05 | 1.05 | -3.75% | 0.35 | 20.82% |
| 2026-03-30 | 1.12 | 1.12 | 1.07 | 1.09 | -2.32% | 0.42 | 24.60% |
| 2026-03-27 | 1.08 | 1.13 | 1.08 | 1.12 | +2.10% | 0.44 | 25.32% |
| 2026-03-26 | 1.12 | 1.13 | 1.09 | 1.10 | -1.70% | 0.38 | 21.87% |
| 2026-03-25 | 1.10 | 1.13 | 1.10 | 1.12 | +1.09% | 0.42 | 24.15% |
| 2026-03-24 | 1.11 | 1.12 | 1.05 | 1.10 | +0.73% | 0.43 | 25.37% |