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
2024-12-31 0.39 0.39 0.38 0.38 41.5M
2024-12-30 0.39 0.39 0.39 0.39 23.9M
2024-12-27 0.39 0.39 0.39 0.39 33.0M
2024-12-26 0.39 0.39 0.39 0.39 38.5M
2024-12-25 0.40 0.40 0.39 0.39 37.0M
2024-12-24 0.39 0.40 0.39 0.40 40.4M
2024-12-23 0.39 0.40 0.39 0.39 47.9M
2024-12-20 0.39 0.40 0.39 0.39 71.6M
2024-12-19 0.39 0.39 0.39 0.39 44.3M
2024-12-18 0.40 0.40 0.39 0.40 46.3M
2024-12-17 0.40 0.40 0.40 0.40 51.1M
2024-12-16 0.40 0.41 0.40 0.40 51.7M
2024-12-13 0.41 0.41 0.40 0.40 51.5M
2024-12-12 0.41 0.42 0.41 0.41 46.2M
2024-12-11 0.41 0.41 0.41 0.41 32.2M
2024-12-10 0.42 0.43 0.41 0.41 57.5M
2024-12-09 0.42 0.42 0.41 0.41 28.7M
2024-12-06 0.41 0.42 0.40 0.42 45.6M
2024-12-05 0.41 0.41 0.41 0.41 35.2M
2024-12-04 0.42 0.42 0.41 0.41 48.9M
2024-12-03 0.42 0.42 0.42 0.42 38.7M
2024-12-02 0.42 0.42 0.41 0.42 45.4M
2024-11-29 0.41 0.42 0.41 0.42 56.9M
2024-11-28 0.42 0.42 0.41 0.41 36.7M
2024-11-27 0.41 0.42 0.40 0.42 66.7M
2024-11-26 0.42 0.42 0.41 0.41 45.3M
2024-11-25 0.41 0.42 0.41 0.42 50.7M
2024-11-22 0.43 0.43 0.41 0.41 91.1M
2024-11-21 0.43 0.43 0.42 0.43 38.1M
2024-11-20 0.43 0.43 0.42 0.43 43.8M
2024-11-19 0.41 0.43 0.41 0.43 69.8M
2024-11-18 0.42 0.42 0.41 0.41 95.1M
2024-11-15 0.43 0.43 0.42 0.42 84.4M
2024-11-14 0.45 0.45 0.43 0.43 59.8M
2024-11-13 0.44 0.45 0.44 0.45 63.0M
2024-11-12 0.45 0.46 0.44 0.44 115.2M
2024-11-11 0.42 0.44 0.42 0.44 120.9M
2024-11-08 0.43 0.44 0.43 0.43 122.3M
2024-11-07 0.42 0.43 0.42 0.43 101.9M
2024-11-06 0.43 0.44 0.43 0.43 153.7M
2024-11-05 0.41 0.43 0.41 0.43 108.2M
2024-11-04 0.41 0.42 0.41 0.42 47.7M
2024-11-01 0.42 0.42 0.41 0.41 66.1M
2024-10-31 0.42 0.42 0.41 0.42 97.4M
2024-10-30 0.41 0.41 0.41 0.41 56.9M
2024-10-29 0.43 0.43 0.41 0.41 110.8M
2024-10-28 0.43 0.43 0.42 0.42 99.3M
2024-10-25 0.40 0.43 0.40 0.42 216.3M
2024-10-24 0.41 0.41 0.40 0.40 85.1M
2024-10-23 0.40 0.42 0.40 0.41 167.9M
2024-10-22 0.39 0.40 0.39 0.40 98.6M
2024-10-21 0.39 0.40 0.39 0.39 144.5M
2024-10-18 0.36 0.40 0.36 0.39 149.2M
2024-10-17 0.37 0.37 0.36 0.36 68.8M
2024-10-16 0.37 0.38 0.37 0.37 79.7M
2024-10-15 0.39 0.39 0.38 0.38 83.1M
2024-10-14 0.38 0.39 0.38 0.39 85.3M
2024-10-11 0.40 0.40 0.38 0.38 167.9M
2024-10-10 0.40 0.41 0.40 0.40 134.6M
2024-10-09 0.44 0.44 0.40 0.41 207.2M
2024-10-08 0.44 0.44 0.41 0.44 281.3M
2024-09-30 0.38 0.40 0.37 0.40 225.0M
2024-09-27 0.34 0.36 0.34 0.36 125.0M
2024-09-26 0.32 0.34 0.32 0.34 104.4M
2024-09-25 0.32 0.33 0.32 0.33 149.5M
2024-09-24 0.31 0.32 0.31 0.32 142.5M
2024-09-23 0.31 0.31 0.31 0.31 47.5M
2024-09-20 0.31 0.31 0.31 0.31 86.1M
2024-09-19 0.31 0.32 0.31 0.31 86.7M
2024-09-18 0.31 0.31 0.31 0.31 48.5M
2024-09-13 0.32 0.32 0.31 0.31 72.4M
2024-09-12 0.32 0.32 0.32 0.32 57.2M
2024-09-11 0.31 0.32 0.31 0.32 92.4M
2024-09-10 0.31 0.31 0.31 0.31 84.4M
2024-09-09 0.31 0.32 0.31 0.31 48.5M
2024-09-06 0.32 0.32 0.31 0.32 66.3M
2024-09-05 0.32 0.33 0.32 0.32 64.1M
2024-09-04 0.32 0.33 0.32 0.32 65.0M
2024-09-03 0.32 0.32 0.32 0.32 65.9M
2024-09-02 0.32 0.32 0.32 0.32 51.9M
2024-08-30 0.32 0.33 0.32 0.32 72.9M
2024-08-29 0.31 0.32 0.31 0.32 78.0M
2024-08-28 0.31 0.32 0.31 0.31 33.0M
2024-08-27 0.32 0.32 0.31 0.31 53.7M
2024-08-26 0.31 0.32 0.31 0.32 61.7M
2024-08-23 0.31 0.31 0.31 0.31 39.6M
2024-08-22 0.32 0.32 0.31 0.31 60.1M
2024-08-21 0.32 0.32 0.31 0.32 40.0M
2024-08-20 0.32 0.32 0.32 0.32 52.8M
2024-08-19 0.32 0.32 0.32 0.32 32.1M
2024-08-16 0.32 0.32 0.32 0.32 44.0M
2024-08-15 0.32 0.33 0.32 0.32 60.9M
2024-08-14 0.32 0.33 0.32 0.32 39.8M
2024-08-13 0.32 0.33 0.32 0.33 61.8M
2024-08-12 0.33 0.33 0.32 0.32 48.8M
2024-08-09 0.33 0.33 0.32 0.33 50.6M
2024-08-08 0.33 0.33 0.33 0.33 52.2M
2024-08-07 0.33 0.33 0.33 0.33 49.4M
2024-08-06 0.33 0.33 0.33 0.33 77.6M
2024-08-05 0.33 0.33 0.32 0.33 82.8M
2024-08-02 0.33 0.33 0.33 0.33 60.6M
2024-08-01 0.34 0.34 0.33 0.33 55.1M
2024-07-31 0.33 0.34 0.32 0.34 71.6M
2024-07-30 0.33 0.33 0.33 0.33 33.5M
2024-07-29 0.34 0.34 0.33 0.33 41.6M
2024-07-26 0.33 0.34 0.33 0.34 49.8M
2024-07-25 0.33 0.34 0.33 0.33 76.9M
2024-07-24 0.33 0.33 0.33 0.33 48.7M
2024-07-23 0.34 0.34 0.33 0.33 52.4M
2024-07-22 0.34 0.34 0.34 0.34 67.8M
2024-07-19 0.33 0.34 0.33 0.34 50.5M
2024-07-18 0.33 0.34 0.33 0.34 61.6M
2024-07-17 0.33 0.33 0.33 0.33 44.3M
2024-07-16 0.33 0.33 0.33 0.33 58.6M
2024-07-15 0.33 0.33 0.32 0.33 34.1M
2024-07-12 0.33 0.33 0.33 0.33 60.6M
2024-07-11 0.32 0.33 0.32 0.33 81.6M
2024-07-10 0.32 0.32 0.31 0.32 65.6M
2024-07-09 0.31 0.32 0.31 0.32 64.0M
2024-07-08 0.32 0.32 0.31 0.32 49.9M
2024-07-05 0.32 0.32 0.32 0.32 53.4M
2024-07-04 0.33 0.33 0.32 0.32 41.9M
2024-07-03 0.33 0.33 0.32 0.33 50.8M
2024-07-02 0.33 0.33 0.33 0.33 43.1M
2024-07-01 0.33 0.33 0.32 0.33 63.4M
2024-06-28 0.33 0.33 0.33 0.33 53.9M
2024-06-27 0.34 0.34 0.33 0.33 56.0M
2024-06-26 0.33 0.34 0.33 0.34 56.0M
2024-06-25 0.34 0.34 0.33 0.33 56.8M
2024-06-24 0.34 0.34 0.34 0.34 52.1M
2024-06-21 0.35 0.35 0.34 0.35 43.9M
2024-06-20 0.35 0.35 0.35 0.35 58.9M
2024-06-19 0.36 0.36 0.35 0.35 47.4M
2024-06-18 0.36 0.36 0.36 0.36 60.7M
2024-06-17 0.36 0.36 0.35 0.36 48.7M
2024-06-14 0.36 0.36 0.35 0.36 51.3M
2024-06-13 0.36 0.36 0.36 0.36 34.7M
2024-06-12 0.36 0.36 0.36 0.36 31.8M
2024-06-11 0.36 0.36 0.36 0.36 38.5M
2024-06-07 0.37 0.37 0.36 0.36 84.3M
2024-06-06 0.37 0.38 0.37 0.37 60.6M
2024-06-05 0.38 0.38 0.37 0.37 38.0M
2024-06-04 0.37 0.38 0.37 0.38 60.4M
2024-06-03 0.37 0.37 0.37 0.37 49.3M
2024-05-31 0.38 0.38 0.37 0.37 44.1M
2024-05-30 0.38 0.38 0.38 0.38 50.5M
2024-05-29 0.37 0.38 0.37 0.38 81.8M
2024-05-28 0.37 0.37 0.37 0.37 47.0M
2024-05-27 0.37 0.37 0.37 0.37 46.6M
2024-05-24 0.38 0.38 0.37 0.37 55.0M
2024-05-23 0.38 0.38 0.38 0.38 51.1M
2024-05-22 0.37 0.39 0.37 0.39 111.1M
2024-05-21 0.38 0.38 0.37 0.37 45.2M
2024-05-20 0.37 0.38 0.37 0.38 47.0M
2024-05-17 0.37 0.38 0.37 0.37 88.7M
2024-05-16 0.37 0.38 0.37 0.37 49.8M
2024-05-15 0.38 0.38 0.37 0.37 47.4M
2024-05-14 0.38 0.38 0.38 0.38 52.6M
2024-05-13 0.38 0.38 0.37 0.38 61.4M
2024-05-10 0.39 0.39 0.38 0.38 73.9M
2024-05-09 0.38 0.39 0.38 0.39 118.8M
2024-05-08 0.38 0.38 0.37 0.38 53.4M
2024-05-07 0.38 0.38 0.38 0.38 63.4M
2024-05-06 0.38 0.38 0.38 0.38 59.1M
2024-04-30 0.38 0.38 0.37 0.37 53.3M
2024-04-29 0.37 0.38 0.37 0.38 104.8M
2024-04-26 0.36 0.37 0.36 0.37 62.4M
2024-04-25 0.36 0.36 0.35 0.36 65.4M
2024-04-24 0.36 0.36 0.35 0.36 64.2M
2024-04-23 0.37 0.37 0.36 0.36 161.6M
2024-04-22 0.37 0.37 0.37 0.37 39.6M
2024-04-19 0.38 0.38 0.37 0.37 71.2M
2024-04-18 0.38 0.38 0.37 0.38 43.4M
2024-04-17 0.37 0.38 0.37 0.38 51.5M
2024-04-16 0.38 0.38 0.37 0.37 71.0M
2024-04-15 0.38 0.39 0.38 0.38 57.8M
2024-04-12 0.39 0.39 0.38 0.38 43.3M
2024-04-11 0.39 0.39 0.38 0.39 42.6M
2024-04-10 0.39 0.39 0.39 0.39 51.7M
2024-04-09 0.39 0.39 0.39 0.39 51.8M
2024-04-08 0.39 0.39 0.39 0.39 112.9M
2024-04-03 0.39 0.40 0.39 0.39 109.5M
2024-04-02 0.40 0.40 0.39 0.40 75.1M
2024-04-01 0.38 0.39 0.38 0.39 82.6M
2024-03-29 0.38 0.38 0.38 0.38 50.2M
2024-03-28 0.37 0.38 0.37 0.38 45.9M
2024-03-27 0.39 0.39 0.37 0.38 67.2M
2024-03-26 0.38 0.39 0.38 0.39 83.0M
2024-03-25 0.38 0.39 0.38 0.38 62.2M
2024-03-22 0.39 0.39 0.38 0.39 77.8M
2024-03-21 0.40 0.40 0.39 0.40 73.6M
2024-03-20 0.40 0.40 0.40 0.40 44.0M
2024-03-19 0.40 0.41 0.40 0.40 74.7M
2024-03-18 0.40 0.40 0.40 0.40 120.8M
2024-03-15 0.40 0.40 0.39 0.40 87.9M
2024-03-14 0.40 0.40 0.39 0.40 81.9M
2024-03-13 0.40 0.40 0.40 0.40 72.7M
2024-03-12 0.41 0.41 0.40 0.40 118.9M
2024-03-11 0.39 0.41 0.39 0.41 205.2M
2024-03-08 0.37 0.38 0.37 0.38 92.7M
2024-03-07 0.38 0.38 0.37 0.37 149.8M
2024-03-06 0.38 0.39 0.37 0.38 118.6M
2024-03-05 0.38 0.38 0.37 0.38 117.6M
2024-03-04 0.38 0.39 0.38 0.38 233.8M
2024-03-01 0.38 0.38 0.38 0.38 100.4M
2024-02-29 0.37 0.38 0.36 0.38 117.8M
2024-02-28 0.37 0.39 0.37 0.37 152.7M
2024-02-27 0.37 0.37 0.36 0.37 69.4M
2024-02-26 0.37 0.37 0.36 0.37 80.6M
2024-02-23 0.37 0.37 0.36 0.37 92.9M
2024-02-22 0.36 0.37 0.36 0.37 60.6M
2024-02-21 0.36 0.37 0.35 0.36 102.9M
2024-02-20 0.36 0.36 0.35 0.36 71.0M
2024-02-19 0.36 0.37 0.36 0.36 70.7M
2024-02-08 0.35 0.37 0.35 0.36 102.8M
2024-02-07 0.35 0.36 0.35 0.35 120.8M
2024-02-06 0.33 0.35 0.32 0.35 137.5M
2024-02-05 0.33 0.33 0.31 0.33 207.0M
2024-02-02 0.34 0.35 0.32 0.33 122.8M
2024-02-01 0.34 0.35 0.34 0.34 267.8M
2024-01-31 0.35 0.36 0.34 0.34 216.7M
2024-01-30 0.36 0.36 0.35 0.35 150.6M
2024-01-29 0.38 0.38 0.36 0.36 271.6M
2024-01-26 0.38 0.38 0.38 0.38 102.1M
2024-01-25 0.38 0.38 0.37 0.38 117.2M
2024-01-24 0.38 0.38 0.37 0.38 274.8M
2024-01-23 0.38 0.39 0.37 0.38 209.5M
2024-01-22 0.38 0.39 0.37 0.38 259.6M
2024-01-19 0.39 0.40 0.39 0.39 249.4M
2024-01-18 0.38 0.39 0.38 0.39 121.9M
2024-01-17 0.39 0.39 0.38 0.38 81.9M
2024-01-16 0.39 0.40 0.39 0.40 98.4M
2024-01-15 0.39 0.40 0.39 0.39 64.5M
2024-01-12 0.39 0.40 0.39 0.40 96.3M
2024-01-11 0.39 0.40 0.38 0.40 100.8M
2024-01-10 0.38 0.39 0.38 0.39 119.6M
2024-01-09 0.38 0.39 0.37 0.38 92.2M
2024-01-08 0.38 0.39 0.38 0.38 88.0M
2024-01-05 0.39 0.39 0.38 0.38 102.2M
2024-01-04 0.39 0.39 0.38 0.39 127.5M
2024-01-03 0.39 0.40 0.39 0.39 74.8M
2024-01-02 0.40 0.40 0.39 0.39 58.9M