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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 2.27 | 2.30 | 2.26 | 2.27 | -0.44% | 1.97 | 5.65% |
| 2026-02-12 | 2.25 | 2.29 | 2.24 | 2.29 | +1.96% | 1.76 | 5.07% |
| 2026-02-11 | 2.28 | 2.28 | 2.24 | 2.24 | -1.84% | 1.60 | 4.73% |
| 2026-02-10 | 2.28 | 2.30 | 2.27 | 2.28 | +0.79% | 1.41 | 4.12% |
| 2026-02-09 | 2.22 | 2.27 | 2.21 | 2.27 | +4.09% | 2.19 | 6.42% |
| 2026-02-06 | 2.19 | 2.21 | 2.15 | 2.18 | -1.89% | 1.44 | 4.34% |
| 2026-02-05 | 2.22 | 2.25 | 2.21 | 2.22 | -1.55% | 1.41 | 4.19% |
| 2026-02-04 | 2.30 | 2.30 | 2.22 | 2.25 | -3.26% | 2.72 | 8.29% |
| 2026-02-03 | 2.34 | 2.35 | 2.26 | 2.33 | +0.56% | 2.22 | 6.67% |
| 2026-02-02 | 2.38 | 2.41 | 2.31 | 2.32 | -2.57% | 1.88 | 5.60% |
| 2026-01-30 | 2.34 | 2.39 | 2.30 | 2.38 | +1.06% | 2.09 | 6.14% |
| 2026-01-29 | 2.39 | 2.42 | 2.35 | 2.35 | -1.47% | 2.36 | 6.94% |
| 2026-01-28 | 2.40 | 2.42 | 2.38 | 2.39 | -0.17% | 2.07 | 6.02% |
| 2026-01-27 | 2.36 | 2.40 | 2.33 | 2.39 | +1.14% | 1.87 | 5.46% |
| 2026-01-26 | 2.38 | 2.41 | 2.34 | 2.36 | -0.63% | 1.70 | 4.98% |
| 2026-01-23 | 2.39 | 2.39 | 2.36 | 2.38 | -0.54% | 1.76 | 5.14% |
| 2026-01-22 | 2.37 | 2.41 | 2.36 | 2.39 | +1.44% | 2.02 | 5.85% |
| 2026-01-21 | 2.29 | 2.38 | 2.28 | 2.36 | +2.17% | 2.96 | 8.44% |
| 2026-01-20 | 2.36 | 2.37 | 2.29 | 2.31 | -2.24% | 2.38 | 6.92% |
| 2026-01-19 | 2.39 | 2.40 | 2.36 | 2.36 | -1.50% | 2.31 | 6.65% |