平安人工智能ETF sh.512930
0.70
+2.62%
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 | 0.69 | 0.71 | 0.69 | 0.70 | +2.62% | 1.56 | 5.31% |
| 2026-05-21 | 2.88 | 2.90 | 2.74 | 2.75 | -3.58% | 2.22 | 7.41% |
| 2026-05-20 | 2.82 | 2.89 | 2.81 | 2.85 | +0.25% | 1.91 | 6.39% |
| 2026-05-19 | 2.78 | 2.85 | 2.71 | 2.84 | +1.79% | 1.89 | 6.52% |
| 2026-05-18 | 2.75 | 2.84 | 2.75 | 2.79 | +0.79% | 2.21 | 7.52% |
| 2026-05-15 | 2.84 | 2.88 | 2.75 | 2.77 | -2.40% | 2.72 | 9.14% |
| 2026-05-14 | 2.94 | 2.95 | 2.82 | 2.84 | -2.31% | 2.40 | 7.98% |
| 2026-05-13 | 2.77 | 2.91 | 2.74 | 2.91 | +4.01% | 2.24 | 7.56% |
| 2026-05-12 | 2.78 | 2.82 | 2.75 | 2.79 | +0.68% | 1.65 | 5.60% |
| 2026-05-11 | 2.72 | 2.78 | 2.69 | 2.77 | +3.20% | 1.92 | 6.53% |
| 2026-05-08 | 2.68 | 2.70 | 2.65 | 2.69 | -0.55% | 1.31 | 4.56% |
| 2026-05-07 | 2.64 | 2.71 | 2.62 | 2.70 | +2.58% | 1.67 | 5.77% |
| 2026-05-06 | 2.60 | 2.70 | 2.60 | 2.64 | +3.62% | 2.11 | 7.20% |
| 2026-04-30 | 2.49 | 2.55 | 2.48 | 2.54 | +2.58% | 1.77 | 6.23% |
| 2026-04-29 | 2.44 | 2.49 | 2.43 | 2.48 | +0.85% | 1.25 | 4.49% |
| 2026-04-28 | 2.50 | 2.50 | 2.44 | 2.46 | -1.95% | 1.35 | 4.86% |
| 2026-04-27 | 2.49 | 2.52 | 2.47 | 2.51 | +1.42% | 1.50 | 5.30% |
| 2026-04-24 | 2.48 | 2.50 | 2.43 | 2.47 | -1.59% | 1.60 | 5.72% |
| 2026-04-23 | 2.53 | 2.56 | 2.48 | 2.51 | -0.71% | 1.69 | 5.82% |
| 2026-04-22 | 2.44 | 2.53 | 2.44 | 2.53 | +3.35% | 2.00 | 6.79% |