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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 2.10 | 2.14 | 2.06 | 2.07 | -4.39% | 1.77 | 5.50% |
| 2026-03-20 | 2.19 | 2.23 | 2.16 | 2.17 | -0.60% | 1.33 | 3.91% |
| 2026-03-19 | 2.17 | 2.21 | 2.17 | 2.18 | -1.18% | 1.13 | 3.34% |
| 2026-03-18 | 2.13 | 2.21 | 2.13 | 2.21 | +3.52% | 1.88 | 5.41% |
| 2026-03-17 | 2.19 | 2.20 | 2.13 | 2.13 | -2.61% | 1.21 | 3.55% |
| 2026-03-16 | 2.16 | 2.19 | 2.13 | 2.19 | +0.64% | 1.20 | 3.51% |
| 2026-03-13 | 2.18 | 2.20 | 2.16 | 2.17 | -0.91% | 0.77 | 2.23% |
| 2026-03-12 | 2.22 | 2.24 | 2.18 | 2.19 | -1.13% | 1.15 | 3.31% |
| 2026-03-11 | 2.24 | 2.26 | 2.21 | 2.22 | -0.89% | 1.38 | 3.92% |
| 2026-03-10 | 2.22 | 2.25 | 2.21 | 2.24 | +2.01% | 1.40 | 3.96% |
| 2026-03-09 | 2.19 | 2.21 | 2.12 | 2.19 | -0.90% | 2.44 | 7.45% |
| 2026-03-06 | 2.20 | 2.23 | 2.18 | 2.21 | +0.14% | 0.90 | 2.67% |
| 2026-03-05 | 2.20 | 2.24 | 2.19 | 2.21 | +2.50% | 1.59 | 4.68% |
| 2026-03-04 | 2.16 | 2.20 | 2.15 | 2.16 | -1.51% | 1.51 | 4.52% |
| 2026-03-03 | 2.28 | 2.30 | 2.18 | 2.19 | -3.95% | 2.01 | 5.91% |
| 2026-03-02 | 2.27 | 2.30 | 2.25 | 2.28 | -0.87% | 1.59 | 4.52% |
| 2026-02-27 | 2.29 | 2.31 | 2.27 | 2.30 | -0.30% | 1.20 | 3.39% |
| 2026-02-26 | 2.28 | 2.31 | 2.26 | 2.31 | +1.59% | 1.82 | 5.05% |
| 2026-02-25 | 2.28 | 2.28 | 2.25 | 2.27 | -0.26% | 1.52 | 4.29% |
| 2026-02-24 | 2.30 | 2.31 | 2.25 | 2.28 | +0.09% | 1.80 | 5.10% |