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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 2.47 | 2.47 | 2.42 | 2.45 | -1.13% | 1.34 | 4.56% |
| 2026-04-20 | 2.44 | 2.50 | 2.44 | 2.48 | +1.52% | 1.46 | 4.84% |
| 2026-04-17 | 2.40 | 2.45 | 2.40 | 2.44 | +1.88% | 1.82 | 5.97% |
| 2026-04-16 | 2.32 | 2.40 | 2.32 | 2.40 | +3.10% | 1.97 | 6.45% |
| 2026-04-15 | 2.37 | 2.37 | 2.31 | 2.32 | -0.73% | 1.67 | 5.38% |
| 2026-04-14 | 2.32 | 2.36 | 2.31 | 2.34 | +2.18% | 1.76 | 5.59% |
| 2026-04-13 | 2.25 | 2.31 | 2.25 | 2.29 | +0.66% | 1.29 | 4.13% |
| 2026-04-10 | 2.25 | 2.29 | 2.24 | 2.27 | +2.43% | 2.08 | 6.50% |
| 2026-04-09 | 2.21 | 2.24 | 2.20 | 2.22 | -0.45% | 1.32 | 4.16% |
| 2026-04-08 | 2.13 | 2.23 | 2.13 | 2.23 | +7.16% | 2.35 | 7.28% |
| 2026-04-07 | 2.06 | 2.10 | 2.06 | 2.08 | +1.07% | 0.96 | 3.09% |
| 2026-04-03 | 2.06 | 2.09 | 2.06 | 2.06 | +0.59% | 1.01 | 3.24% |
| 2026-04-02 | 2.11 | 2.11 | 2.04 | 2.05 | -3.03% | 1.37 | 4.43% |
| 2026-04-01 | 2.09 | 2.12 | 2.09 | 2.11 | +3.38% | 1.35 | 4.23% |
| 2026-03-31 | 2.08 | 2.09 | 2.04 | 2.04 | -2.25% | 1.10 | 3.51% |
| 2026-03-30 | 2.06 | 2.10 | 2.05 | 2.09 | -0.43% | 0.72 | 2.29% |
| 2026-03-27 | 2.07 | 2.12 | 2.06 | 2.10 | -0.24% | 0.76 | 2.38% |
| 2026-03-26 | 2.15 | 2.16 | 2.10 | 2.10 | -2.41% | 0.91 | 2.80% |
| 2026-03-25 | 2.12 | 2.17 | 2.12 | 2.16 | +2.72% | 1.38 | 4.15% |
| 2026-03-24 | 2.10 | 2.10 | 2.03 | 2.10 | +1.35% | 1.17 | 3.69% |