华安日日鑫货币H sh.511600
100.00
+0.01%
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 | 100.25 | 100.48 | 100.02 | 100.15 | +0.09% | 1.18 | 77.44% |
| 2026-02-12 | 100.09 | 100.15 | 100.02 | 100.06 | -0.01% | 0.23 | 19.21% |
| 2026-02-11 | 100.01 | 100.08 | 100.00 | 100.06 | +0.06% | 0.24 | 21.58% |
| 2026-02-10 | 100.02 | 100.02 | 100.00 | 100.00 | -0.01% | 0.16 | 14.70% |
| 2026-02-09 | 100.02 | 100.02 | 100.00 | 100.02 | 0.00% | 0.11 | 11.16% |
| 2026-02-06 | 100.02 | 100.04 | 100.00 | 100.02 | +0.01% | 0.17 | 17.45% |
| 2026-02-05 | 100.03 | 100.03 | 100.01 | 100.01 | -0.02% | 0.10 | 11.84% |
| 2026-02-04 | 100.10 | 100.10 | 100.00 | 100.03 | -0.12% | 0.28 | 37.08% |
| 2026-02-03 | 100.06 | 100.15 | 100.02 | 100.15 | +0.09% | 0.09 | 13.13% |
| 2026-02-02 | 100.00 | 100.09 | 100.00 | 100.06 | +0.05% | 0.14 | 22.12% |
| 2026-01-30 | 100.01 | 100.01 | 100.00 | 100.00 | -0.00% | 0.07 | 11.50% |
| 2026-01-29 | 100.00 | 100.01 | 100.00 | 100.00 | -0.00% | 0.02 | 2.46% |
| 2026-01-28 | 100.00 | 100.00 | 100.00 | 100.00 | -0.00% | 0.04 | 6.58% |
| 2026-01-27 | 100.00 | 100.01 | 100.00 | 100.00 | +0.01% | 0.06 | 10.11% |
| 2026-01-26 | 100.00 | 100.00 | 100.00 | 100.00 | -0.01% | 0.03 | 3.94% |
| 2026-01-23 | 100.00 | 100.01 | 100.00 | 100.00 | +0.00% | 0.12 | 18.50% |
| 2026-01-22 | 100.00 | 100.00 | 100.00 | 100.00 | +0.00% | 0.02 | 2.76% |
| 2026-01-21 | 100.00 | 100.00 | 100.00 | 100.00 | 0.00% | 0.04 | 6.51% |
| 2026-01-20 | 100.00 | 100.00 | 100.00 | 100.00 | 0.00% | 0.05 | 7.64% |
| 2026-01-19 | 100.00 | 100.00 | 100.00 | 100.00 | -0.01% | 0.03 | 4.18% |