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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 1.12 | 1.13 | 1.11 | 1.11 | -0.54% | 0.16 | 13.89% |
| 2026-01-15 | 1.12 | 1.13 | 1.11 | 1.12 | -0.18% | 0.26 | 21.30% |
| 2026-01-14 | 1.11 | 1.12 | 1.11 | 1.12 | +0.99% | 0.30 | 25.31% |
| 2026-01-13 | 1.12 | 1.12 | 1.11 | 1.11 | +0.54% | 0.08 | 6.59% |
| 2026-01-12 | 1.09 | 1.10 | 1.09 | 1.10 | +1.29% | 0.15 | 12.64% |
| 2026-01-09 | 1.09 | 1.09 | 1.08 | 1.09 | +0.37% | 0.25 | 21.28% |
| 2026-01-08 | 1.09 | 1.10 | 1.08 | 1.08 | -1.09% | 0.19 | 15.85% |
| 2026-01-07 | 1.11 | 1.11 | 1.09 | 1.10 | -1.26% | 0.23 | 19.12% |
| 2026-01-06 | 1.10 | 1.11 | 1.10 | 1.11 | +1.55% | 0.29 | 24.07% |
| 2026-01-05 | 1.09 | 1.10 | 1.08 | 1.09 | +2.53% | 0.32 | 26.96% |