华安法国CAC40ETF(QDII) sh.513080
1.73
+0.81%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 1.73 | 1.73 | 1.73 | 1.73 | +0.81% | 0.39 | 3.57% |
| 2026-05-21 | 1.73 | 1.74 | 1.72 | 1.72 | +0.59% | 0.49 | 4.51% |
| 2026-05-20 | 1.70 | 1.71 | 1.70 | 1.71 | -0.41% | 0.27 | 2.51% |
| 2026-05-19 | 1.71 | 1.72 | 1.71 | 1.72 | +0.76% | 0.38 | 3.54% |
| 2026-05-18 | 1.72 | 1.72 | 1.70 | 1.70 | -1.96% | 0.50 | 4.69% |
| 2026-05-15 | 1.75 | 1.76 | 1.73 | 1.74 | -0.97% | 0.42 | 3.88% |
| 2026-05-14 | 1.77 | 1.77 | 1.75 | 1.75 | -0.74% | 0.36 | 3.29% |
| 2026-05-13 | 1.75 | 1.77 | 1.75 | 1.77 | +0.17% | 0.42 | 3.85% |
| 2026-05-12 | 1.77 | 1.77 | 1.76 | 1.76 | -0.56% | 0.37 | 3.36% |
| 2026-05-11 | 1.79 | 1.79 | 1.76 | 1.77 | -1.12% | 0.69 | 6.25% |
| 2026-05-08 | 1.79 | 1.80 | 1.78 | 1.79 | -1.32% | 0.69 | 6.23% |
| 2026-05-07 | 1.79 | 1.82 | 1.79 | 1.82 | +3.00% | 1.17 | 10.46% |
| 2026-05-06 | 1.75 | 1.77 | 1.75 | 1.76 | +1.26% | 0.96 | 8.78% |
| 2026-04-30 | 1.75 | 1.75 | 1.73 | 1.74 | -0.68% | 0.66 | 6.09% |
| 2026-04-29 | 1.75 | 1.76 | 1.75 | 1.75 | -0.06% | 0.49 | 4.51% |
| 2026-04-28 | 1.76 | 1.77 | 1.74 | 1.75 | -0.45% | 0.78 | 7.21% |
| 2026-04-27 | 1.77 | 1.77 | 1.76 | 1.76 | -0.23% | 0.33 | 3.01% |
| 2026-04-24 | 1.78 | 1.78 | 1.76 | 1.77 | -0.23% | 0.37 | 3.41% |
| 2026-04-23 | 1.78 | 1.79 | 1.76 | 1.77 | -1.61% | 0.57 | 5.20% |
| 2026-04-22 | 1.80 | 1.81 | 1.78 | 1.80 | -0.39% | 0.83 | 7.47% |