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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.64 | 1.66 | 1.61 | 1.62 | -4.13% | 0.80 | 8.11% |
| 2026-03-20 | 1.73 | 1.73 | 1.69 | 1.70 | -1.40% | 0.55 | 5.31% |
| 2026-03-19 | 1.73 | 1.75 | 1.72 | 1.72 | -2.22% | 0.56 | 5.34% |
| 2026-03-18 | 1.74 | 1.76 | 1.74 | 1.76 | +1.62% | 0.65 | 6.12% |
| 2026-03-17 | 1.76 | 1.76 | 1.73 | 1.73 | -1.93% | 0.58 | 5.45% |
| 2026-03-16 | 1.75 | 1.76 | 1.74 | 1.76 | -0.11% | 0.87 | 8.26% |
| 2026-03-13 | 1.79 | 1.79 | 1.76 | 1.77 | -1.56% | 0.44 | 4.15% |
| 2026-03-12 | 1.79 | 1.79 | 1.77 | 1.79 | -0.11% | 0.69 | 6.42% |
| 2026-03-11 | 1.81 | 1.81 | 1.79 | 1.80 | -0.33% | 1.08 | 9.96% |
| 2026-03-10 | 1.81 | 1.82 | 1.80 | 1.80 | +0.95% | 1.56 | 14.39% |
| 2026-03-09 | 1.80 | 1.82 | 1.76 | 1.78 | -3.98% | 2.26 | 21.19% |
| 2026-03-06 | 1.84 | 1.86 | 1.83 | 1.86 | -0.05% | 0.59 | 5.31% |
| 2026-03-05 | 1.87 | 1.90 | 1.85 | 1.86 | +1.86% | 1.75 | 15.65% |
| 2026-03-04 | 1.82 | 1.88 | 1.82 | 1.83 | -2.98% | 1.81 | 16.39% |
| 2026-03-03 | 1.96 | 1.97 | 1.88 | 1.88 | -3.59% | 2.43 | 21.16% |
| 2026-03-02 | 2.00 | 2.04 | 1.94 | 1.95 | -4.27% | 3.65 | 30.68% |
| 2026-02-27 | 2.08 | 2.10 | 2.02 | 2.04 | +1.59% | 10.12 | 82.06% |
| 2026-02-26 | 1.99 | 2.05 | 1.99 | 2.01 | +2.24% | 8.44 | 69.87% |
| 2026-02-25 | 1.99 | 2.03 | 1.96 | 1.96 | -1.01% | 4.78 | 40.34% |
| 2026-02-24 | 1.94 | 2.00 | 1.94 | 1.98 | +4.09% | 4.24 | 36.03% |