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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.10 | 1.10 | 1.08 | 1.09 | -1.45% | 0.15 | 14.87% |
| 2026-02-12 | 1.12 | 1.12 | 1.10 | 1.11 | -1.16% | 0.10 | 9.28% |
| 2026-02-11 | 1.12 | 1.12 | 1.12 | 1.12 | +0.36% | 0.11 | 10.69% |
| 2026-02-10 | 1.12 | 1.13 | 1.11 | 1.11 | -0.18% | 0.24 | 23.24% |
| 2026-02-09 | 1.12 | 1.12 | 1.11 | 1.12 | +1.92% | 0.16 | 15.64% |
| 2026-02-06 | 1.10 | 1.10 | 1.09 | 1.10 | -1.17% | 0.14 | 13.96% |
| 2026-02-05 | 1.10 | 1.11 | 1.09 | 1.11 | -0.36% | 0.26 | 24.96% |
| 2026-02-04 | 1.11 | 1.11 | 1.10 | 1.11 | -0.09% | 0.26 | 25.22% |
| 2026-02-03 | 1.11 | 1.12 | 1.09 | 1.11 | +1.55% | 0.47 | 45.19% |
| 2026-02-02 | 1.12 | 1.12 | 1.09 | 1.10 | -2.66% | 0.30 | 27.95% |
| 2026-01-30 | 1.14 | 1.14 | 1.12 | 1.13 | -1.57% | 0.12 | 10.61% |
| 2026-01-29 | 1.15 | 1.15 | 1.14 | 1.15 | +0.09% | 0.06 | 5.45% |
| 2026-01-28 | 1.12 | 1.15 | 1.12 | 1.14 | +1.96% | 0.23 | 20.48% |
| 2026-01-27 | 1.11 | 1.12 | 1.11 | 1.12 | +1.63% | 0.10 | 8.52% |
| 2026-01-26 | 1.11 | 1.11 | 1.10 | 1.10 | -0.63% | 0.07 | 6.22% |
| 2026-01-23 | 1.11 | 1.12 | 1.11 | 1.11 | +0.73% | 0.15 | 13.62% |
| 2026-01-22 | 1.11 | 1.11 | 1.10 | 1.10 | +0.46% | 0.16 | 14.21% |
| 2026-01-21 | 1.09 | 1.10 | 1.09 | 1.10 | 0.00% | 0.26 | 22.59% |
| 2026-01-20 | 1.09 | 1.11 | 1.09 | 1.10 | 0.00% | 0.21 | 18.29% |
| 2026-01-19 | 1.11 | 1.11 | 1.10 | 1.10 | -1.26% | 0.21 | 18.30% |