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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.12 | 1.15 | 1.09 | 1.10 | -3.44% | 0.56 | 32.01% |
| 2026-03-20 | 1.11 | 1.18 | 1.11 | 1.14 | +1.89% | 0.55 | 31.50% |
| 2026-03-19 | 1.12 | 1.13 | 1.11 | 1.11 | -1.33% | 0.46 | 27.47% |
| 2026-03-18 | 1.13 | 1.14 | 1.11 | 1.13 | -0.35% | 0.42 | 25.31% |
| 2026-03-17 | 1.17 | 1.19 | 1.13 | 1.13 | -3.08% | 0.41 | 23.86% |
| 2026-03-16 | 1.18 | 1.19 | 1.16 | 1.17 | -1.18% | 0.46 | 24.62% |
| 2026-03-13 | 1.20 | 1.22 | 1.18 | 1.18 | -1.66% | 0.65 | 32.94% |
| 2026-03-12 | 1.20 | 1.21 | 1.18 | 1.20 | +0.59% | 0.42 | 21.39% |
| 2026-03-11 | 1.17 | 1.22 | 1.15 | 1.20 | +2.31% | 0.60 | 33.40% |
| 2026-03-10 | 1.15 | 1.17 | 1.14 | 1.17 | +2.54% | 0.41 | 23.11% |
| 2026-03-09 | 1.12 | 1.15 | 1.10 | 1.14 | +0.80% | 0.47 | 26.57% |
| 2026-03-06 | 1.13 | 1.14 | 1.11 | 1.13 | +0.35% | 0.37 | 21.30% |
| 2026-03-05 | 1.14 | 1.15 | 1.12 | 1.13 | +0.27% | 0.42 | 22.96% |
| 2026-03-04 | 1.13 | 1.15 | 1.12 | 1.12 | -1.49% | 0.41 | 23.60% |
| 2026-03-03 | 1.18 | 1.21 | 1.14 | 1.14 | -3.06% | 0.54 | 29.91% |
| 2026-03-02 | 1.18 | 1.20 | 1.17 | 1.18 | -1.67% | 0.42 | 22.80% |
| 2026-02-27 | 1.18 | 1.20 | 1.18 | 1.20 | +1.01% | 0.40 | 21.15% |
| 2026-02-26 | 1.19 | 1.19 | 1.17 | 1.19 | -0.42% | 0.43 | 23.42% |
| 2026-02-25 | 1.16 | 1.20 | 1.16 | 1.19 | +2.59% | 0.50 | 26.73% |
| 2026-02-24 | 1.17 | 1.18 | 1.16 | 1.16 | -0.17% | 0.30 | 16.39% |