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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.04 | 1.05 | 1.04 | 1.05 | +0.29% | 0.23 | 17.40% |
| 2026-04-20 | 1.04 | 1.05 | 1.03 | 1.04 | +0.97% | 0.21 | 15.91% |
| 2026-04-17 | 1.04 | 1.04 | 1.03 | 1.03 | -1.05% | 0.10 | 7.46% |
| 2026-04-16 | 1.04 | 1.05 | 1.04 | 1.04 | +1.36% | 0.25 | 18.39% |
| 2026-04-15 | 1.03 | 1.04 | 1.03 | 1.03 | +0.49% | 0.31 | 22.57% |
| 2026-04-14 | 1.03 | 1.03 | 1.02 | 1.03 | +0.98% | 0.25 | 17.98% |
| 2026-04-13 | 1.02 | 1.02 | 1.01 | 1.02 | -1.74% | 0.27 | 19.22% |
| 2026-04-10 | 1.03 | 1.04 | 1.03 | 1.03 | +0.29% | 0.51 | 35.15% |
| 2026-04-09 | 1.03 | 1.03 | 1.02 | 1.03 | -0.96% | 0.51 | 35.73% |
| 2026-04-08 | 1.05 | 1.08 | 1.04 | 1.04 | +0.87% | 1.34 | 115.80% |
| 2026-04-07 | 1.09 | 1.12 | 1.02 | 1.03 | -2.92% | 4.06 | 336.17% |
| 2026-04-03 | 1.02 | 1.09 | 1.02 | 1.06 | +6.09% | 7.69 | 652.77% |
| 2026-04-02 | 1.01 | 1.01 | 1.00 | 1.00 | -1.28% | 0.17 | 17.50% |
| 2026-04-01 | 1.01 | 1.02 | 1.01 | 1.01 | +3.26% | 0.15 | 14.91% |
| 2026-03-31 | 0.99 | 1.00 | 0.98 | 0.98 | -0.51% | 0.28 | 28.25% |
| 2026-03-30 | 0.99 | 0.99 | 0.97 | 0.99 | -1.40% | 0.15 | 15.65% |
| 2026-03-27 | 0.99 | 1.01 | 0.99 | 1.00 | +0.30% | 0.32 | 32.00% |
| 2026-03-26 | 1.01 | 1.01 | 1.00 | 1.00 | -1.19% | 0.25 | 24.83% |
| 2026-03-25 | 1.01 | 1.02 | 1.00 | 1.01 | +1.20% | 0.18 | 17.78% |
| 2026-03-24 | 0.99 | 1.00 | 0.97 | 1.00 | +3.31% | 0.19 | 19.27% |