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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.95 | 1.99 | 1.90 | 1.91 | +0.32% | 11.28 | 96.86% |
| 2026-02-12 | 1.85 | 1.96 | 1.82 | 1.90 | +4.57% | 13.40 | 118.09% |
| 2026-02-11 | 1.82 | 1.82 | 1.81 | 1.82 | +0.22% | 0.42 | 3.86% |
| 2026-02-10 | 1.81 | 1.81 | 1.81 | 1.81 | +0.06% | 0.36 | 3.34% |
| 2026-02-09 | 1.80 | 1.81 | 1.80 | 1.81 | +1.34% | 0.52 | 4.88% |
| 2026-02-06 | 1.78 | 1.79 | 1.77 | 1.79 | -0.17% | 0.36 | 3.39% |
| 2026-02-05 | 1.79 | 1.80 | 1.79 | 1.79 | +0.51% | 0.48 | 4.49% |
| 2026-02-04 | 1.77 | 1.78 | 1.77 | 1.78 | -0.34% | 0.17 | 1.66% |
| 2026-02-03 | 1.78 | 1.79 | 1.78 | 1.79 | +1.94% | 0.43 | 4.04% |
| 2026-02-02 | 1.78 | 1.78 | 1.75 | 1.75 | -1.24% | 0.52 | 4.94% |
| 2026-01-30 | 1.80 | 1.80 | 1.77 | 1.77 | -1.17% | 0.51 | 4.84% |
| 2026-01-29 | 1.80 | 1.80 | 1.78 | 1.80 | -0.72% | 0.40 | 3.75% |
| 2026-01-28 | 1.80 | 1.81 | 1.80 | 1.81 | +0.78% | 0.47 | 4.40% |
| 2026-01-27 | 1.78 | 1.80 | 1.78 | 1.79 | +0.79% | 0.43 | 4.07% |
| 2026-01-26 | 1.79 | 1.79 | 1.78 | 1.78 | -0.56% | 0.37 | 3.55% |
| 2026-01-23 | 1.79 | 1.83 | 1.78 | 1.79 | +0.34% | 0.83 | 7.88% |
| 2026-01-22 | 1.78 | 1.79 | 1.78 | 1.78 | +1.08% | 0.58 | 5.52% |
| 2026-01-21 | 1.75 | 1.77 | 1.75 | 1.77 | +0.80% | 0.49 | 4.71% |
| 2026-01-20 | 1.76 | 1.77 | 1.75 | 1.75 | -1.13% | 0.75 | 7.34% |
| 2026-01-19 | 1.79 | 1.79 | 1.77 | 1.77 | -2.15% | 0.58 | 5.58% |