平安中证人工智能主题ETF (512930)

512930
🏛️ 中国 →
2.17
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 1.12 1.14 1.12 1.14 15.4M
2023-12-28 1.10 1.13 1.09 1.13 17.4M
2023-12-27 1.09 1.11 1.09 1.10 12.0M
2023-12-26 1.12 1.12 1.08 1.09 17.1M
2023-12-25 1.12 1.12 1.10 1.12 15.4M
2023-12-22 1.14 1.14 1.11 1.11 18.5M
2023-12-21 1.12 1.15 1.11 1.14 17.9M
2023-12-20 1.16 1.16 1.12 1.12 19.1M
2023-12-19 1.15 1.16 1.14 1.16 10.9M
2023-12-18 1.16 1.17 1.15 1.15 12.6M
2023-12-15 1.18 1.18 1.16 1.16 14.9M
2023-12-14 1.19 1.20 1.18 1.18 13.9M
2023-12-13 1.21 1.21 1.18 1.18 12.9M
2023-12-12 1.21 1.21 1.19 1.20 19.5M
2023-12-11 1.18 1.21 1.17 1.21 20.8M
2023-12-08 1.15 1.19 1.15 1.18 21.6M
2023-12-07 1.14 1.15 1.13 1.14 12.2M
2023-12-06 1.13 1.14 1.12 1.13 9.6M
2023-12-05 1.17 1.17 1.13 1.13 9.7M
2023-12-04 1.17 1.19 1.17 1.17 14.1M
2023-12-01 1.14 1.17 1.13 1.17 11.6M
2023-11-30 1.14 1.15 1.13 1.14 7.7M
2023-11-29 1.15 1.15 1.14 1.14 8.8M
2023-11-28 1.15 1.15 1.14 1.15 6.7M
2023-11-27 1.14 1.16 1.14 1.16 6.4M
2023-11-24 1.18 1.18 1.15 1.15 10.0M
2023-11-23 1.16 1.18 1.15 1.18 9.6M
2023-11-22 1.18 1.19 1.16 1.17 9.6M
2023-11-21 1.20 1.21 1.18 1.19 9.6M
2023-11-20 1.20 1.21 1.18 1.20 7.7M
2023-11-17 1.18 1.20 1.18 1.20 9.2M
2023-11-16 1.20 1.20 1.18 1.19 9.1M
2023-11-15 1.22 1.22 1.20 1.20 9.6M
2023-11-14 1.19 1.20 1.19 1.20 9.8M
2023-11-13 1.18 1.20 1.18 1.19 11.3M
2023-11-10 1.18 1.18 1.17 1.17 8.0M
2023-11-09 1.18 1.19 1.17 1.18 10.2M
2023-11-08 1.18 1.19 1.16 1.18 16.3M
2023-11-07 1.15 1.18 1.13 1.17 14.3M
2023-11-06 1.13 1.15 1.13 1.15 11.3M
2023-11-03 1.10 1.12 1.10 1.12 12.7M
2023-11-02 1.10 1.12 1.10 1.10 6.4M
2023-11-01 1.11 1.12 1.10 1.10 6.9M
2023-10-31 1.13 1.13 1.10 1.11 8.5M
2023-10-30 1.10 1.12 1.09 1.12 10.9M
2023-10-27 1.09 1.10 1.08 1.10 12.2M
2023-10-26 1.08 1.09 1.07 1.09 8.1M
2023-10-25 1.08 1.10 1.08 1.09 8.2M
2023-10-24 1.07 1.09 1.07 1.08 10.2M
2023-10-23 1.09 1.10 1.07 1.08 6.9M
2023-10-20 1.12 1.13 1.09 1.09 9.0M
2023-10-19 1.13 1.15 1.13 1.13 7.2M
2023-10-18 1.15 1.15 1.12 1.13 8.1M
2023-10-17 1.15 1.16 1.14 1.15 8.2M
2023-10-16 1.17 1.18 1.15 1.16 8.3M
2023-10-13 1.19 1.19 1.17 1.18 9.1M
2023-10-12 1.22 1.22 1.19 1.20 10.4M
2023-10-11 1.19 1.21 1.18 1.20 12.2M
2023-10-10 1.19 1.19 1.18 1.18 9.0M
2023-10-09 1.17 1.19 1.17 1.18 9.3M
2023-09-28 1.18 1.19 1.17 1.18 7.8M
2023-09-27 1.17 1.18 1.17 1.17 8.3M
2023-09-26 1.16 1.19 1.16 1.18 10.7M
2023-09-25 1.20 1.20 1.16 1.16 11.3M
2023-09-22 1.12 1.18 1.12 1.18 15.5M
2023-09-21 1.12 1.14 1.12 1.12 6.4M
2023-09-20 1.13 1.14 1.12 1.12 5.4M
2023-09-19 1.15 1.15 1.13 1.13 7.1M
2023-09-18 1.15 1.16 1.14 1.15 5.6M
2023-09-15 1.17 1.17 1.15 1.15 7.9M
2023-09-14 1.17 1.18 1.16 1.17 7.4M
2023-09-13 1.20 1.20 1.17 1.18 10.0M
2023-09-12 1.21 1.22 1.20 1.21 6.1M
2023-09-11 1.19 1.23 1.18 1.21 11.3M
2023-09-08 1.19 1.20 1.18 1.19 5.8M
2023-09-07 1.22 1.22 1.19 1.19 7.7M
2023-09-06 1.22 1.22 1.20 1.22 7.0M
2023-09-05 1.24 1.24 1.22 1.22 8.1M
2023-09-04 1.22 1.24 1.22 1.24 15.4M
2023-09-01 1.23 1.24 1.21 1.22 9.1M
2023-08-31 1.24 1.25 1.22 1.23 10.9M
2023-08-30 1.22 1.24 1.21 1.23 14.4M
2023-08-29 1.17 1.21 1.16 1.21 12.3M
2023-08-28 1.23 1.23 1.16 1.17 11.4M
2023-08-25 1.20 1.20 1.15 1.16 13.1M
2023-08-24 1.22 1.23 1.20 1.21 10.7M
2023-08-23 1.26 1.26 1.21 1.21 14.4M
2023-08-22 1.22 1.25 1.21 1.25 11.6M
2023-08-21 1.21 1.24 1.20 1.22 9.1M
2023-08-18 1.25 1.26 1.21 1.21 9.7M
2023-08-17 1.22 1.25 1.22 1.25 10.1M
2023-08-16 1.27 1.28 1.23 1.24 12.0M
2023-08-15 1.30 1.31 1.27 1.28 10.5M
2023-08-14 1.29 1.30 1.27 1.30 10.9M
2023-08-11 1.31 1.32 1.29 1.29 15.4M
2023-08-10 1.31 1.32 1.31 1.32 8.5M
2023-08-09 1.35 1.35 1.32 1.32 11.5M
2023-08-08 1.37 1.37 1.35 1.35 10.0M
2023-08-07 1.36 1.38 1.36 1.36 19.8M
2023-08-04 1.33 1.36 1.32 1.36 16.3M
2023-08-03 1.33 1.34 1.32 1.33 8.6M
2023-08-02 1.33 1.33 1.31 1.33 8.0M
2023-08-01 1.33 1.34 1.31 1.33 10.1M
2023-07-31 1.32 1.34 1.31 1.32 13.2M
2023-07-28 1.31 1.32 1.29 1.32 12.8M
2023-07-27 1.31 1.32 1.30 1.31 8.4M
2023-07-26 1.34 1.34 1.31 1.31 9.9M
2023-07-25 1.32 1.35 1.32 1.34 10.8M
2023-07-24 1.31 1.34 1.30 1.32 7.4M
2023-07-21 1.31 1.32 1.30 1.31 8.6M
2023-07-20 1.38 1.38 1.32 1.32 16.0M
2023-07-19 1.37 1.39 1.37 1.38 6.3M
2023-07-18 1.40 1.40 1.38 1.38 7.9M
2023-07-17 1.40 1.41 1.38 1.40 8.0M
2023-07-14 1.39 1.41 1.38 1.40 11.8M
2023-07-13 1.36 1.38 1.35 1.38 11.2M
2023-07-12 1.39 1.40 1.35 1.36 12.0M
2023-07-11 1.36 1.40 1.36 1.40 9.4M
2023-07-10 1.38 1.38 1.36 1.37 6.2M
2023-07-07 1.39 1.39 1.35 1.38 13.4M
2023-07-06 1.39 1.42 1.37 1.40 9.7M
2023-07-05 1.42 1.42 1.38 1.39 12.0M
2023-07-04 1.38 1.42 1.37 1.42 10.8M
2023-07-03 1.38 1.40 1.34 1.38 11.6M
2023-06-30 1.37 1.39 1.35 1.38 9.7M
2023-06-29 1.36 1.38 1.35 1.37 11.2M
2023-06-28 1.40 1.40 1.34 1.36 12.9M
2023-06-27 1.39 1.42 1.39 1.41 10.2M
2023-06-26 1.47 1.48 1.40 1.41 15.7M
2023-06-21 1.56 1.56 1.49 1.49 19.6M
2023-06-20 1.53 1.57 1.52 1.57 15.7M
2023-06-19 1.50 1.54 1.48 1.53 16.0M
2023-06-16 1.42 1.48 1.41 1.48 14.8M
2023-06-15 1.43 1.45 1.42 1.42 13.0M
2023-06-14 1.43 1.45 1.41 1.43 12.1M
2023-06-13 1.38 1.43 1.36 1.43 15.6M
2023-06-12 1.36 1.39 1.36 1.38 15.3M
2023-06-09 1.33 1.36 1.32 1.36 9.9M
2023-06-08 1.35 1.35 1.32 1.34 8.5M
2023-06-07 1.36 1.36 1.34 1.36 7.4M
2023-06-06 1.39 1.39 1.34 1.35 12.7M
2023-06-05 1.38 1.40 1.38 1.39 8.3M
2023-06-02 1.40 1.40 1.38 1.39 11.9M
2023-06-01 1.36 1.41 1.35 1.39 12.9M
2023-05-31 1.36 1.37 1.34 1.37 11.8M
2023-05-30 1.31 1.35 1.29 1.35 9.8M
2023-05-29 1.31 1.34 1.30 1.31 7.4M
2023-05-26 1.28 1.31 1.28 1.31 8.9M
2023-05-25 1.28 1.30 1.26 1.28 7.8M
2023-05-24 1.28 1.29 1.26 1.27 7.3M
2023-05-23 1.30 1.30 1.28 1.29 19.3M
2023-05-22 1.31 1.32 1.29 1.30 7.4M
2023-05-19 1.31 1.33 1.31 1.31 7.7M
2023-05-18 1.27 1.31 1.27 1.31 8.8M
2023-05-17 1.27 1.28 1.26 1.27 5.4M
2023-05-16 1.29 1.29 1.26 1.26 5.9M
2023-05-15 1.28 1.29 1.26 1.29 6.2M
2023-05-12 1.30 1.31 1.28 1.28 5.0M
2023-05-11 1.31 1.32 1.29 1.29 4.6M
2023-05-10 1.33 1.33 1.30 1.31 8.4M
2023-05-09 1.34 1.35 1.32 1.33 9.9M
2023-05-08 1.30 1.34 1.30 1.33 14.0M
2023-05-05 1.33 1.33 1.29 1.30 12.9M
2023-05-04 1.35 1.35 1.31 1.33 7.6M
2023-04-28 1.32 1.35 1.30 1.35 5.2M
2023-04-27 1.32 1.35 1.30 1.32 4.5M
2023-04-26 1.40 1.41 1.33 1.34 7.1M
2023-04-25 1.40 1.42 1.37 1.39 3.7M
2023-04-24 1.39 1.42 1.39 1.41 4.9M
2023-04-21 1.50 1.50 1.42 1.42 9.6M
2023-04-20 1.46 1.51 1.46 1.51 6.3M
2023-04-19 1.45 1.49 1.45 1.46 6.6M
2023-04-18 1.47 1.47 1.42 1.46 6.4M
2023-04-17 1.46 1.46 1.43 1.45 4.1M
2023-04-14 1.46 1.49 1.41 1.46 5.9M
2023-04-13 1.51 1.51 1.45 1.45 7.0M
2023-04-12 1.46 1.52 1.45 1.51 5.8M
2023-04-11 1.43 1.48 1.43 1.47 5.2M
2023-04-10 1.55 1.56 1.46 1.48 9.6M
2023-04-07 1.51 1.54 1.49 1.54 9.6M
2023-04-06 1.49 1.54 1.45 1.51 6.9M
2023-04-04 1.48 1.54 1.48 1.51 10.0M
2023-04-03 1.41 1.48 1.41 1.48 3.5M
2023-03-31 1.38 1.42 1.36 1.41 6.4M
2023-03-30 1.39 1.40 1.37 1.38 3.6M
2023-03-29 1.38 1.42 1.36 1.39 7.5M
2023-03-28 1.40 1.41 1.37 1.38 3.5M
2023-03-27 1.42 1.44 1.39 1.41 4.3M
2023-03-24 1.40 1.43 1.37 1.42 7.6M
2023-03-23 1.33 1.39 1.32 1.39 4.0M
2023-03-22 1.29 1.33 1.29 1.33 3.9M
2023-03-21 1.28 1.30 1.24 1.29 1.0M
2023-03-20 1.29 1.32 1.28 1.28 2.7M
2023-03-17 1.27 1.29 1.23 1.28 4.5M
2023-03-16 1.25 1.25 1.23 1.23 1.0M
2023-03-15 1.28 1.28 1.24 1.24 0.6M
2023-03-14 1.25 1.26 1.23 1.25 0.9M
2023-03-13 1.22 1.25 1.18 1.25 0.5M
2023-03-10 1.23 1.23 1.20 1.22 0.4M
2023-03-09 1.21 1.26 1.18 1.23 0.4M
2023-03-08 1.21 1.23 1.21 1.23 0.2M
2023-03-07 1.25 1.25 1.21 1.22 1.9M
2023-03-06 1.25 1.27 1.24 1.25 0.1M
2023-03-03 1.26 1.28 1.23 1.25 0.7M
2023-03-02 1.26 1.27 1.26 1.26 0.9M
2023-03-01 1.22 1.26 1.22 1.26 2.3M
2023-02-28 1.25 1.25 1.20 1.22 0.8M
2023-02-27 1.26 1.26 1.19 1.20 1.3M
2023-02-24 1.18 1.22 1.18 1.21 1.5M
2023-02-23 1.21 1.22 1.20 1.20 1.0M
2023-02-22 1.19 1.27 1.19 1.22 1.2M
2023-02-21 1.24 1.24 1.21 1.22 0.9M
2023-02-20 1.18 1.22 1.18 1.22 1.0M
2023-02-17 1.23 1.25 1.18 1.18 3.4M
2023-02-16 1.25 1.27 1.22 1.23 2.6M
2023-02-15 1.22 1.25 1.22 1.25 2.5M
2023-02-14 1.22 1.23 1.21 1.22 1.1M
2023-02-13 1.21 1.22 1.20 1.22 1.0M
2023-02-10 1.22 1.24 1.20 1.21 2.5M
2023-02-09 1.18 1.22 1.17 1.22 1.9M
2023-02-08 1.19 1.20 1.18 1.18 0.4M
2023-02-07 1.18 1.19 1.18 1.18 0.7M
2023-02-06 1.19 1.20 1.18 1.18 4.6M
2023-02-03 1.20 1.20 1.16 1.18 0.9M
2023-02-02 1.17 1.19 1.17 1.17 1.2M
2023-02-01 1.15 1.17 1.15 1.17 0.7M
2023-01-31 1.18 1.20 1.14 1.15 2.2M
2023-01-30 1.20 1.20 1.16 1.17 0.6M
2023-01-20 1.15 1.17 1.13 1.16 1.2M
2023-01-19 1.12 1.15 1.12 1.15 0.5M
2023-01-18 1.10 1.12 1.10 1.12 0.3M
2023-01-17 1.10 1.11 1.10 1.10 0.3M
2023-01-16 1.07 1.10 1.07 1.09 0.8M
2023-01-13 1.06 1.06 1.05 1.06 0.1M
2023-01-12 1.05 1.06 1.05 1.06 0.1M
2023-01-11 1.07 1.07 1.05 1.05 0.1M
2023-01-10 1.07 1.07 1.07 1.07 0.0M
2023-01-09 1.07 1.08 1.07 1.07 0.1M
2023-01-06 1.07 1.08 1.07 1.07 0.1M
2023-01-05 1.07 1.08 1.06 1.08 0.3M
2023-01-04 1.07 1.07 1.05 1.05 0.1M
2023-01-03 1.03 1.06 1.02 1.05 0.3M