华安CES港股通精选100ETF sh.513900
1.02
+1.80%
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 | 1.01 | 1.02 | 1.00 | 1.02 | +1.80% | 0.50 | 46.65% |
| 2026-05-21 | 1.01 | 1.02 | 1.00 | 1.00 | -0.40% | 0.25 | 23.23% |
| 2026-05-20 | 1.01 | 1.01 | 1.00 | 1.01 | -0.79% | 0.28 | 25.84% |
| 2026-05-19 | 1.01 | 1.01 | 1.01 | 1.01 | +0.70% | 0.15 | 14.17% |
| 2026-05-18 | 1.01 | 1.02 | 1.00 | 1.01 | -1.27% | 0.20 | 19.06% |
| 2026-05-15 | 1.03 | 1.04 | 1.02 | 1.02 | -1.54% | 0.20 | 18.00% |
| 2026-05-14 | 1.04 | 1.05 | 1.03 | 1.04 | +0.29% | 0.11 | 9.85% |
| 2026-05-13 | 1.03 | 1.04 | 1.03 | 1.03 | +0.10% | 0.19 | 16.98% |
| 2026-05-12 | 1.04 | 1.04 | 1.03 | 1.03 | -0.67% | 0.30 | 26.73% |
| 2026-05-11 | 1.03 | 1.04 | 1.03 | 1.04 | -0.19% | 0.22 | 19.26% |
| 2026-05-08 | 1.04 | 1.04 | 1.03 | 1.04 | -0.76% | 0.21 | 18.48% |
| 2026-05-07 | 1.04 | 1.05 | 1.04 | 1.05 | +2.24% | 0.17 | 15.04% |
| 2026-05-06 | 1.02 | 1.03 | 1.01 | 1.03 | +1.18% | 0.17 | 15.10% |
| 2026-04-30 | 1.01 | 1.02 | 1.01 | 1.01 | -0.49% | 0.08 | 7.32% |
| 2026-04-29 | 1.01 | 1.02 | 1.01 | 1.02 | +1.29% | 0.15 | 12.84% |
| 2026-04-28 | 1.01 | 1.02 | 1.00 | 1.01 | -0.98% | 0.19 | 15.70% |
| 2026-04-27 | 1.02 | 1.02 | 1.01 | 1.02 | -0.68% | 0.19 | 16.21% |
| 2026-04-24 | 1.01 | 1.02 | 1.01 | 1.02 | 0.00% | 0.16 | 13.09% |
| 2026-04-23 | 1.03 | 1.04 | 1.02 | 1.02 | -1.45% | 0.21 | 16.74% |
| 2026-04-22 | 1.04 | 1.04 | 1.03 | 1.04 | -0.86% | 0.16 | 12.80% |