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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.80 | 1.81 | 1.80 | 1.81 | +0.11% | 0.59 | 5.29% |
| 2026-04-20 | 1.80 | 1.82 | 1.80 | 1.80 | +0.73% | 0.59 | 5.34% |
| 2026-04-17 | 1.80 | 1.80 | 1.79 | 1.79 | -0.94% | 0.39 | 3.51% |
| 2026-04-16 | 1.80 | 1.81 | 1.80 | 1.81 | +0.39% | 0.62 | 5.63% |
| 2026-04-15 | 1.82 | 1.82 | 1.80 | 1.80 | +0.17% | 0.64 | 5.76% |
| 2026-04-14 | 1.81 | 1.82 | 1.79 | 1.80 | +0.73% | 0.63 | 5.72% |
| 2026-04-13 | 1.78 | 1.80 | 1.77 | 1.79 | -0.50% | 0.75 | 6.87% |
| 2026-04-10 | 1.82 | 1.82 | 1.79 | 1.79 | +0.22% | 0.81 | 7.38% |
| 2026-04-09 | 1.77 | 1.82 | 1.77 | 1.79 | -0.67% | 1.21 | 11.04% |
| 2026-04-08 | 1.78 | 1.80 | 1.77 | 1.80 | +4.52% | 1.24 | 11.32% |
| 2026-04-07 | 1.73 | 1.74 | 1.72 | 1.73 | +0.41% | 0.57 | 5.45% |
| 2026-04-03 | 1.73 | 1.77 | 1.72 | 1.72 | +0.41% | 2.02 | 18.99% |
| 2026-04-02 | 1.72 | 1.73 | 1.70 | 1.71 | -1.16% | 0.65 | 6.20% |
| 2026-04-01 | 1.69 | 1.74 | 1.68 | 1.73 | +4.97% | 1.54 | 14.84% |
| 2026-03-31 | 1.67 | 1.68 | 1.65 | 1.65 | -0.60% | 0.63 | 6.18% |
| 2026-03-30 | 1.65 | 1.66 | 1.64 | 1.66 | -1.78% | 0.86 | 8.59% |
| 2026-03-27 | 1.68 | 1.71 | 1.67 | 1.69 | -0.18% | 0.99 | 9.67% |
| 2026-03-26 | 1.73 | 1.75 | 1.69 | 1.69 | -2.20% | 1.52 | 14.60% |
| 2026-03-25 | 1.69 | 1.73 | 1.68 | 1.73 | +3.72% | 2.08 | 19.98% |
| 2026-03-24 | 1.64 | 1.70 | 1.62 | 1.67 | +2.65% | 2.64 | 26.12% |