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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.00 | 1.00 | 0.96 | 0.97 | -3.97% | 0.15 | 15.72% |
| 2026-03-20 | 1.02 | 1.02 | 1.01 | 1.01 | -1.18% | 0.06 | 6.40% |
| 2026-03-19 | 1.03 | 1.03 | 1.02 | 1.02 | -2.49% | 0.16 | 16.49% |
| 2026-03-18 | 1.04 | 1.05 | 1.03 | 1.04 | +0.58% | 0.12 | 11.87% |
| 2026-03-17 | 1.04 | 1.05 | 1.04 | 1.04 | +0.29% | 0.25 | 24.69% |
| 2026-03-16 | 1.02 | 1.04 | 1.02 | 1.04 | +1.67% | 0.11 | 11.43% |
| 2026-03-13 | 1.03 | 1.03 | 1.02 | 1.02 | -1.16% | 0.09 | 9.53% |
| 2026-03-12 | 1.04 | 1.05 | 1.03 | 1.03 | -1.43% | 0.17 | 17.48% |
| 2026-03-11 | 1.06 | 1.06 | 1.04 | 1.05 | +0.10% | 0.18 | 17.93% |
| 2026-03-10 | 1.03 | 1.05 | 1.03 | 1.04 | +2.55% | 0.18 | 17.57% |
| 2026-03-09 | 1.03 | 1.03 | 1.00 | 1.02 | -2.30% | 0.34 | 34.91% |
| 2026-03-06 | 1.02 | 1.05 | 1.02 | 1.04 | +1.46% | 0.21 | 21.25% |
| 2026-03-05 | 1.04 | 1.04 | 1.02 | 1.03 | +1.18% | 0.20 | 20.38% |
| 2026-03-04 | 1.03 | 1.03 | 1.01 | 1.02 | -2.40% | 0.25 | 26.40% |
| 2026-03-03 | 1.06 | 1.06 | 1.04 | 1.04 | -1.79% | 0.48 | 49.09% |
| 2026-03-02 | 1.07 | 1.08 | 1.05 | 1.06 | -2.66% | 0.37 | 37.72% |
| 2026-02-27 | 1.08 | 1.09 | 1.08 | 1.09 | +0.55% | 0.11 | 11.20% |
| 2026-02-26 | 1.10 | 1.10 | 1.08 | 1.08 | -0.55% | 0.08 | 7.52% |
| 2026-02-25 | 1.09 | 1.09 | 1.08 | 1.09 | +0.37% | 0.09 | 9.16% |
| 2026-02-24 | 1.10 | 1.10 | 1.08 | 1.08 | -0.46% | 0.12 | 12.19% |