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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.18 | 1.18 | 1.16 | 1.16 | -1.61% | 0.42 | 22.49% |
| 2026-02-12 | 1.17 | 1.19 | 1.17 | 1.18 | +0.77% | 0.44 | 23.42% |
| 2026-02-11 | 1.18 | 1.19 | 1.17 | 1.17 | -0.34% | 0.41 | 22.84% |
| 2026-02-10 | 1.18 | 1.19 | 1.17 | 1.18 | -1.18% | 0.38 | 20.68% |
| 2026-02-09 | 1.19 | 1.22 | 1.19 | 1.19 | +2.23% | 0.41 | 20.94% |
| 2026-02-06 | 1.14 | 1.18 | 1.12 | 1.16 | +1.84% | 0.49 | 27.02% |
| 2026-02-05 | 1.16 | 1.18 | 1.14 | 1.14 | -4.75% | 0.38 | 20.86% |
| 2026-02-04 | 1.15 | 1.20 | 1.15 | 1.20 | +3.36% | 0.58 | 32.49% |
| 2026-02-03 | 1.10 | 1.16 | 1.10 | 1.16 | +6.61% | 0.36 | 20.89% |
| 2026-02-02 | 1.12 | 1.13 | 1.09 | 1.09 | -2.77% | 0.43 | 25.63% |
| 2026-01-30 | 1.14 | 1.14 | 1.08 | 1.12 | -2.18% | 0.36 | 21.44% |
| 2026-01-29 | 1.18 | 1.19 | 1.14 | 1.15 | -2.72% | 0.31 | 18.21% |
| 2026-01-28 | 1.20 | 1.21 | 1.16 | 1.18 | -2.16% | 0.40 | 23.91% |
| 2026-01-27 | 1.19 | 1.21 | 1.14 | 1.20 | +0.50% | 0.34 | 21.24% |
| 2026-01-26 | 1.25 | 1.26 | 1.19 | 1.20 | -3.47% | 0.29 | 17.55% |
| 2026-01-23 | 1.14 | 1.24 | 1.14 | 1.24 | +9.35% | 0.45 | 26.32% |
| 2026-01-22 | 1.11 | 1.14 | 1.11 | 1.13 | +1.80% | 0.29 | 17.37% |
| 2026-01-21 | 1.11 | 1.12 | 1.09 | 1.11 | +0.54% | 0.22 | 13.63% |
| 2026-01-20 | 1.15 | 1.16 | 1.10 | 1.11 | -3.40% | 0.25 | 14.79% |
| 2026-01-19 | 1.15 | 1.15 | 1.13 | 1.15 | +0.53% | 0.26 | 15.09% |