易方达中证新能源ETF (516090)

516090
🏛️ 中国 →
0.52
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 0.61 0.61 0.60 0.61 33.3M
2022-12-29 0.61 0.61 0.60 0.61 25.3M
2022-12-28 0.61 0.61 0.60 0.61 28.9M
2022-12-27 0.61 0.61 0.60 0.61 36.7M
2022-12-26 0.58 0.61 0.58 0.60 50.1M
2022-12-23 0.59 0.59 0.58 0.58 37.2M
2022-12-22 0.60 0.61 0.59 0.59 46.0M
2022-12-21 0.61 0.61 0.60 0.60 39.8M
2022-12-20 0.61 0.62 0.61 0.61 32.4M
2022-12-19 0.62 0.63 0.62 0.62 32.4M
2022-12-16 0.62 0.63 0.61 0.62 34.0M
2022-12-15 0.62 0.63 0.61 0.63 41.2M
2022-12-14 0.62 0.63 0.62 0.62 38.6M
2022-12-13 0.64 0.64 0.62 0.62 40.4M
2022-12-12 0.65 0.65 0.63 0.64 27.6M
2022-12-09 0.65 0.65 0.64 0.64 27.8M
2022-12-08 0.64 0.66 0.64 0.65 38.8M
2022-12-07 0.63 0.65 0.63 0.65 44.1M
2022-12-06 0.64 0.64 0.63 0.64 47.7M
2022-12-05 0.65 0.65 0.63 0.64 49.5M
2022-12-02 0.64 0.65 0.64 0.65 32.7M
2022-12-01 0.65 0.65 0.64 0.64 44.1M
2022-11-30 0.63 0.64 0.63 0.63 40.0M
2022-11-29 0.63 0.63 0.62 0.63 37.7M
2022-11-28 0.62 0.63 0.62 0.63 37.4M
2022-11-25 0.64 0.64 0.63 0.63 49.0M
2022-11-24 0.65 0.65 0.64 0.65 39.8M
2022-11-23 0.64 0.65 0.63 0.65 50.1M
2022-11-22 0.65 0.65 0.63 0.64 43.4M
2022-11-21 0.65 0.65 0.64 0.65 35.1M
2022-11-18 0.65 0.65 0.64 0.65 39.7M
2022-11-17 0.65 0.65 0.64 0.65 46.5M
2022-11-16 0.67 0.67 0.65 0.66 44.0M
2022-11-15 0.65 0.67 0.65 0.67 48.2M
2022-11-14 0.68 0.68 0.65 0.66 50.4M
2022-11-11 0.69 0.69 0.67 0.68 64.1M
2022-11-10 0.68 0.68 0.66 0.67 50.3M
2022-11-09 0.70 0.70 0.68 0.69 43.4M
2022-11-08 0.70 0.71 0.69 0.70 44.7M
2022-11-07 0.70 0.71 0.69 0.70 43.9M
2022-11-04 0.67 0.70 0.67 0.70 61.3M
2022-11-03 0.66 0.68 0.66 0.67 29.4M
2022-11-02 0.66 0.67 0.65 0.67 46.7M
2022-11-01 0.63 0.66 0.63 0.66 46.5M
2022-10-31 0.63 0.64 0.63 0.63 39.5M
2022-10-28 0.66 0.66 0.63 0.64 51.1M
2022-10-27 0.67 0.69 0.66 0.66 41.7M
2022-10-26 0.66 0.68 0.65 0.67 37.3M
2022-10-25 0.65 0.67 0.64 0.66 63.0M
2022-10-24 0.66 0.67 0.64 0.65 52.2M
2022-10-21 0.66 0.67 0.65 0.66 40.0M
2022-10-20 0.68 0.68 0.65 0.66 41.1M
2022-10-19 0.68 0.69 0.68 0.68 32.6M
2022-10-18 0.69 0.69 0.68 0.68 35.9M
2022-10-17 0.68 0.68 0.67 0.68 39.2M
2022-10-14 0.67 0.70 0.66 0.69 71.3M
2022-10-13 0.67 0.68 0.67 0.67 65.4M
2022-10-12 0.65 0.67 0.63 0.67 45.4M
2022-10-11 0.64 0.65 0.64 0.65 51.9M
2022-10-10 0.65 0.65 0.63 0.64 33.6M
2022-09-30 0.66 0.67 0.65 0.65 40.8M
2022-09-29 0.66 0.67 0.66 0.67 34.8M
2022-09-28 0.69 0.69 0.66 0.66 33.9M
2022-09-27 0.69 0.69 0.68 0.69 31.9M
2022-09-26 0.68 0.69 0.67 0.68 48.3M
2022-09-23 0.68 0.69 0.67 0.68 34.7M
2022-09-22 0.68 0.69 0.67 0.68 27.2M
2022-09-21 0.68 0.69 0.68 0.68 34.3M
2022-09-20 0.67 0.70 0.67 0.69 37.4M
2022-09-19 0.67 0.68 0.67 0.67 49.2M
2022-09-16 0.68 0.68 0.67 0.67 45.6M
2022-09-15 0.72 0.72 0.67 0.68 46.8M
2022-09-14 0.73 0.73 0.71 0.72 31.8M
2022-09-13 0.74 0.74 0.72 0.73 34.7M
2022-09-09 0.73 0.74 0.72 0.73 28.6M
2022-09-08 0.74 0.75 0.73 0.73 31.8M
2022-09-07 0.73 0.75 0.73 0.74 43.2M
2022-09-06 0.71 0.73 0.70 0.73 53.0M
2022-09-05 0.71 0.72 0.70 0.71 100.6M
2022-09-02 0.72 0.72 0.70 0.71 40.6M
2022-09-01 0.73 0.73 0.71 0.71 46.6M
2022-08-31 0.75 0.75 0.72 0.72 50.9M
2022-08-30 0.76 0.77 0.75 0.75 42.7M
2022-08-29 0.75 0.77 0.75 0.76 47.5M
2022-08-26 0.77 0.78 0.76 0.76 39.5M
2022-08-25 0.78 0.78 0.76 0.76 65.5M
2022-08-24 0.81 0.82 0.78 0.78 56.9M
2022-08-23 0.80 0.82 0.80 0.81 44.9M
2022-08-22 0.79 0.81 0.78 0.80 45.4M
2022-08-19 0.81 0.82 0.79 0.79 47.8M
2022-08-18 0.82 0.82 0.80 0.81 46.6M
2022-08-17 0.81 0.81 0.80 0.81 54.6M
2022-08-16 0.80 0.81 0.80 0.81 55.5M
2022-08-15 0.78 0.81 0.78 0.80 52.3M
2022-08-12 0.79 0.79 0.78 0.78 36.5M
2022-08-11 0.78 0.79 0.77 0.79 43.5M
2022-08-10 0.79 0.79 0.78 0.78 44.7M
2022-08-09 0.77 0.80 0.77 0.79 53.0M
2022-08-08 0.76 0.77 0.75 0.77 37.7M
2022-08-05 0.76 0.77 0.75 0.77 40.4M
2022-08-04 0.76 0.77 0.75 0.76 37.1M
2022-08-03 0.78 0.80 0.76 0.76 40.9M
2022-08-02 0.79 0.80 0.78 0.78 45.9M
2022-08-01 0.78 0.80 0.77 0.80 39.3M
2022-07-29 0.79 0.80 0.78 0.79 31.3M