Invesco Global Clean Energy ETF (PBD)

PBD
🏛️ 美国 →
14.88
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
2022-12-30 18.36 18.39 18.24 18.36 0.0M
2022-12-29 18.16 18.52 18.16 18.47 0.0M
2022-12-28 18.22 18.26 17.92 17.97 0.1M
2022-12-27 18.49 18.49 18.22 18.24 0.1M
2022-12-23 18.55 18.55 18.30 18.41 0.0M
2022-12-22 18.75 18.75 18.31 18.55 0.0M
2022-12-21 18.70 18.97 18.60 18.92 0.0M
2022-12-20 18.72 18.90 18.61 18.72 0.1M
2022-12-19 19.23 19.23 18.77 18.91 0.0M
2022-12-16 19.65 19.71 19.39 19.50 0.1M
2022-12-15 20.13 20.15 19.72 19.75 0.0M
2022-12-14 20.21 20.45 20.13 20.29 0.0M
2022-12-13 20.55 20.55 20.05 20.17 0.0M
2022-12-12 19.89 20.04 19.84 20.04 0.0M
2022-12-09 20.02 20.10 19.86 19.86 0.0M
2022-12-08 19.99 20.25 19.90 20.11 0.1M
2022-12-07 19.96 20.11 19.84 19.88 0.0M
2022-12-06 20.47 20.47 19.88 19.96 0.0M
2022-12-05 20.85 20.85 20.41 20.46 0.0M
2022-12-02 20.51 20.96 20.51 20.85 0.0M
2022-12-01 21.08 21.08 20.73 20.77 0.0M
2022-11-30 20.23 20.87 20.20 20.87 0.0M
2022-11-29 20.01 20.13 19.96 19.98 0.0M
2022-11-28 20.53 20.53 19.96 19.96 0.1M
2022-11-25 20.62 20.73 20.50 20.69 0.0M
2022-11-23 20.37 20.67 20.21 20.67 0.0M
2022-11-22 20.08 20.20 19.91 20.19 0.0M
2022-11-21 20.19 20.19 19.97 20.12 0.1M
2022-11-18 20.57 20.57 20.31 20.47 0.1M
2022-11-17 20.41 20.54 20.21 20.47 0.0M
2022-11-16 21.03 21.03 20.68 20.76 0.0M
2022-11-15 21.25 21.38 21.04 21.10 0.0M
2022-11-14 20.96 20.96 20.54 20.72 0.1M
2022-11-11 20.77 21.16 20.77 21.05 0.0M
2022-11-10 20.01 20.67 19.95 20.67 0.0M
2022-11-09 19.45 19.54 19.10 19.19 0.0M
2022-11-08 19.30 19.71 19.24 19.47 0.1M
2022-11-07 19.54 19.54 19.10 19.19 0.0M
2022-11-04 19.26 19.41 18.95 19.23 0.0M
2022-11-03 18.41 18.80 18.41 18.72 0.0M
2022-11-02 19.02 19.20 18.42 18.43 0.0M
2022-11-01 19.60 19.60 19.03 19.04 0.0M
2022-10-31 18.90 18.93 18.66 18.85 0.0M
2022-10-28 18.81 18.98 18.67 18.96 0.0M
2022-10-27 18.92 19.10 18.82 18.92 0.0M
2022-10-26 18.73 19.24 18.73 18.92 0.0M
2022-10-25 17.94 18.64 17.94 18.62 0.0M
2022-10-24 18.12 18.12 17.74 17.95 0.0M
2022-10-21 17.80 18.28 17.68 18.26 0.0M
2022-10-20 18.04 18.23 17.80 17.85 0.0M
2022-10-19 18.22 18.22 17.91 17.99 0.0M
2022-10-18 18.63 18.75 18.26 18.46 0.0M
2022-10-17 18.01 18.30 18.01 18.14 0.1M
2022-10-14 18.28 18.39 17.64 17.65 0.0M
2022-10-13 17.43 18.12 17.19 18.11 0.1M
2022-10-12 18.08 18.12 17.80 17.84 0.0M
2022-10-11 18.24 18.39 17.86 18.12 0.0M
2022-10-10 18.71 18.71 18.23 18.38 0.0M
2022-10-07 19.19 19.19 18.66 18.74 0.0M
2022-10-06 19.74 19.93 19.37 19.37 0.0M
2022-10-05 20.17 20.17 19.51 19.80 0.2M
2022-10-04 20.05 20.59 20.05 20.53 0.2M
2022-10-03 19.18 19.62 19.14 19.47 0.0M
2022-09-30 19.00 19.34 18.86 19.06 0.0M
2022-09-29 19.58 19.58 18.76 19.00 0.0M
2022-09-28 19.42 19.95 19.41 19.85 0.0M
2022-09-27 19.57 19.86 19.37 19.51 0.0M
2022-09-26 19.51 19.95 19.30 19.41 0.0M
2022-09-23 20.05 20.05 19.40 19.68 0.1M
2022-09-22 21.06 21.06 20.35 20.48 0.0M
2022-09-21 21.31 21.69 21.13 21.14 0.0M
2022-09-20 21.67 21.68 21.17 21.27 0.0M
2022-09-19 21.69 21.99 21.57 21.90 0.1M
2022-09-16 22.16 22.24 21.89 22.10 0.0M
2022-09-15 22.75 22.99 22.38 22.42 0.0M
2022-09-14 22.59 22.96 22.40 22.88 0.0M
2022-09-13 22.72 22.99 22.57 22.66 0.0M
2022-09-12 23.31 23.42 23.03 23.33 0.1M
2022-09-09 23.04 23.25 23.04 23.22 0.0M
2022-09-08 22.52 22.83 22.47 22.81 0.0M
2022-09-07 21.90 22.72 21.90 22.64 0.0M
2022-09-06 22.01 22.02 21.65 21.89 0.0M
2022-09-02 22.52 22.52 21.71 21.88 0.0M
2022-09-01 22.65 22.65 21.93 22.30 0.1M
2022-08-31 22.80 22.98 22.74 22.92 0.0M
2022-08-30 23.12 23.35 22.58 22.74 0.0M
2022-08-29 23.09 23.22 22.94 23.00 0.0M
2022-08-26 24.00 24.00 23.13 23.24 0.0M
2022-08-25 23.56 23.88 23.56 23.84 0.0M
2022-08-24 22.80 23.52 22.80 23.37 0.0M
2022-08-23 22.65 23.04 22.65 22.75 0.0M
2022-08-22 22.95 22.95 22.51 22.65 0.1M
2022-08-19 23.97 23.97 23.10 23.26 0.1M
2022-08-18 24.02 24.25 23.97 24.20 0.1M
2022-08-17 24.45 24.45 23.93 24.05 0.0M
2022-08-16 24.89 24.89 24.51 24.65 0.0M
2022-08-15 24.99 25.07 24.64 24.93 0.0M
2022-08-12 24.41 25.08 24.41 25.04 0.0M
2022-08-11 24.72 25.00 24.47 24.55 0.0M
2022-08-10 23.93 24.56 23.93 24.53 0.1M
2022-08-09 23.73 23.73 23.34 23.47 0.1M
2022-08-08 23.81 24.25 23.80 23.82 0.1M
2022-08-05 23.20 23.61 23.20 23.51 0.0M
2022-08-04 23.04 23.45 23.04 23.39 0.0M
2022-08-03 22.95 22.99 22.64 22.96 0.0M
2022-08-02 22.33 23.00 22.29 22.82 0.0M
2022-08-01 22.53 22.67 22.26 22.53 0.0M
2022-07-29 22.45 22.85 22.26 22.85 0.0M
2022-07-28 21.83 22.34 21.79 22.34 0.1M
2022-07-27 20.44 21.10 20.44 21.04 0.0M
2022-07-26 20.64 20.64 20.30 20.34 0.0M
2022-07-25 20.60 20.75 20.46 20.73 0.0M
2022-07-22 21.04 21.12 20.53 20.57 0.0M
2022-07-21 20.80 20.98 20.69 20.95 0.0M
2022-07-20 20.45 20.87 20.45 20.76 0.0M
2022-07-19 20.23 20.58 20.23 20.49 0.0M
2022-07-18 19.98 20.44 19.98 20.07 0.0M
2022-07-15 19.78 19.78 19.22 19.66 0.0M
2022-07-14 19.55 19.73 19.24 19.65 0.1M
2022-07-13 19.57 19.97 19.50 19.85 0.0M
2022-07-12 19.92 20.02 19.69 19.83 0.0M
2022-07-11 20.58 20.58 19.84 19.89 0.0M
2022-07-08 20.40 20.84 20.25 20.72 0.1M
2022-07-07 19.91 20.45 19.91 20.40 0.0M
2022-07-06 19.58 19.64 19.35 19.51 0.0M
2022-07-05 19.32 19.63 18.96 19.63 0.0M
2022-07-01 19.46 19.66 19.42 19.66 0.0M
2022-06-30 19.35 19.68 19.10 19.60 0.1M
2022-06-29 20.37 20.37 19.53 19.63 0.0M
2022-06-28 20.89 21.05 20.31 20.35 0.1M
2022-06-27 20.70 20.84 20.62 20.76 0.0M
2022-06-24 20.56 20.80 20.48 20.63 0.0M
2022-06-23 20.06 20.30 19.81 20.21 0.0M
2022-06-22 20.07 20.36 19.99 20.15 0.1M
2022-06-21 20.17 20.65 20.17 20.35 0.0M
2022-06-17 19.65 20.15 19.65 20.07 0.0M
2022-06-16 19.98 19.98 19.31 19.38 0.0M
2022-06-15 20.00 20.40 19.88 20.31 0.1M
2022-06-14 20.01 20.01 19.60 19.73 0.1M
2022-06-13 20.58 20.58 19.81 20.05 0.2M
2022-06-10 21.49 21.60 21.14 21.22 0.1M
2022-06-09 22.18 22.18 21.67 21.67 0.0M
2022-06-08 22.50 22.67 22.29 22.40 0.0M
2022-06-07 22.25 22.56 22.21 22.56 0.0M
2022-06-06 22.57 22.76 22.33 22.39 0.1M
2022-06-03 22.39 22.42 22.02 22.17 0.1M
2022-06-02 21.75 22.62 21.72 22.62 0.1M
2022-06-01 22.14 22.14 21.55 21.66 0.1M
2022-05-31 22.22 22.37 21.95 22.08 0.1M
2022-05-27 21.61 22.16 21.61 22.16 0.2M
2022-05-26 21.17 21.70 21.15 21.62 0.1M
2022-05-25 20.80 21.16 20.64 21.07 0.1M
2022-05-24 21.31 21.31 20.80 20.98 0.1M
2022-05-23 21.29 21.50 21.09 21.43 0.1M
2022-05-20 21.40 21.52 20.60 21.09 0.1M
2022-05-19 20.63 21.37 20.63 21.24 0.1M
2022-05-18 20.51 21.04 20.40 20.43 0.1M
2022-05-17 20.29 20.75 20.27 20.73 0.1M
2022-05-16 20.05 20.26 19.87 19.87 0.0M
2022-05-13 19.21 20.07 19.21 19.98 0.2M
2022-05-12 18.52 19.20 18.23 18.84 0.1M
2022-05-11 19.46 19.74 18.79 18.92 0.1M
2022-05-10 19.72 19.75 19.00 19.36 0.1M
2022-05-09 20.46 20.46 19.45 19.48 0.1M
2022-05-06 21.44 21.44 20.80 21.00 0.1M
2022-05-05 22.28 22.28 21.28 21.48 0.1M
2022-05-04 21.77 22.57 21.52 22.57 0.1M
2022-05-03 21.69 21.85 21.40 21.71 0.1M
2022-05-02 21.16 21.44 20.93 21.42 0.1M
2022-04-29 21.69 22.06 21.30 21.31 0.0M
2022-04-28 21.49 21.80 21.11 21.73 0.1M
2022-04-27 21.33 21.70 21.33 21.45 0.0M
2022-04-26 21.99 21.99 21.21 21.26 0.0M
2022-04-25 21.89 22.23 21.67 22.23 0.0M
2022-04-22 22.56 22.71 22.13 22.23 0.1M
2022-04-21 23.60 23.73 22.50 22.50 0.0M
2022-04-20 23.94 23.94 23.51 23.53 0.0M
2022-04-19 23.26 23.88 23.21 23.77 0.0M
2022-04-18 23.56 23.56 23.18 23.34 0.1M
2022-04-14 23.94 24.07 23.55 23.60 0.0M
2022-04-13 23.48 23.95 23.48 23.93 0.0M
2022-04-12 23.75 24.03 23.39 23.47 0.0M
2022-04-11 23.90 24.03 23.59 23.71 0.1M
2022-04-08 24.53 24.53 24.10 24.10 0.0M
2022-04-07 24.65 24.69 24.03 24.40 0.0M
2022-04-06 24.92 24.92 24.32 24.64 0.0M
2022-04-05 26.00 26.00 25.06 25.15 0.0M
2022-04-04 25.25 25.74 25.07 25.67 0.0M
2022-04-01 24.97 25.19 24.72 24.95 0.0M
2022-03-31 25.02 25.11 24.75 24.80 0.0M
2022-03-30 25.10 25.49 24.90 25.01 0.0M
2022-03-29 24.54 24.98 24.42 24.93 0.0M
2022-03-28 24.40 24.58 24.05 24.37 0.0M
2022-03-25 24.85 24.85 24.23 24.42 0.1M
2022-03-24 24.48 24.86 24.35 24.86 0.1M
2022-03-23 24.46 24.82 24.26 24.47 0.0M
2022-03-22 24.48 24.91 24.48 24.89 0.0M
2022-03-21 24.72 24.72 24.26 24.39 0.0M
2022-03-18 24.27 24.80 24.25 24.72 0.0M
2022-03-17 23.93 24.50 23.84 24.41 0.0M
2022-03-16 23.30 24.04 23.06 23.91 0.1M
2022-03-15 22.48 22.79 22.00 22.77 0.2M
2022-03-14 23.64 23.64 22.41 22.51 0.1M
2022-03-11 24.45 24.45 23.48 23.53 0.0M
2022-03-10 24.00 24.00 23.50 23.77 0.0M
2022-03-09 24.30 24.37 23.78 24.16 0.1M
2022-03-08 22.49 24.06 22.48 23.65 0.3M
2022-03-07 22.06 22.34 21.89 22.00 0.0M
2022-03-04 22.01 22.11 21.64 21.84 0.0M
2022-03-03 22.87 22.87 22.28 22.31 0.0M
2022-03-02 23.30 23.34 22.75 23.10 0.0M
2022-03-01 23.40 23.53 22.92 23.11 0.0M
2022-02-28 22.95 23.76 22.69 23.45 0.1M
2022-02-25 21.99 22.30 21.56 22.24 0.0M
2022-02-24 19.84 21.71 19.57 21.59 0.1M
2022-02-23 20.98 21.15 20.50 20.57 0.1M
2022-02-22 21.18 21.24 20.60 20.82 0.1M
2022-02-18 21.90 21.91 21.34 21.45 0.2M
2022-02-17 22.47 22.50 21.88 21.93 0.0M
2022-02-16 22.44 22.57 22.17 22.49 0.1M
2022-02-15 21.65 22.45 21.65 22.43 0.1M
2022-02-14 21.32 21.59 21.02 21.22 0.1M
2022-02-11 22.20 22.29 21.37 21.51 0.1M
2022-02-10 22.15 22.71 21.93 22.01 0.1M
2022-02-09 22.28 22.61 22.25 22.57 0.1M
2022-02-08 21.38 21.78 21.07 21.78 0.1M
2022-02-07 21.58 21.88 21.50 21.53 0.0M
2022-02-04 21.37 21.79 21.32 21.72 0.1M
2022-02-03 21.88 21.88 21.34 21.43 0.1M
2022-02-02 22.62 22.62 22.02 22.18 0.1M
2022-02-01 22.30 22.43 21.89 22.34 0.2M
2022-01-31 21.06 22.19 21.06 22.16 0.1M
2022-01-28 20.61 20.95 20.29 20.88 0.1M
2022-01-27 21.59 21.81 20.70 20.79 0.1M
2022-01-26 21.92 22.41 21.44 21.53 0.2M
2022-01-25 21.80 21.90 21.30 21.57 0.1M
2022-01-24 21.60 22.14 20.85 22.12 0.1M
2022-01-21 23.11 23.11 22.36 22.40 0.1M
2022-01-20 23.66 24.18 23.28 23.29 0.1M
2022-01-19 23.67 23.92 23.34 23.42 0.0M
2022-01-18 24.26 24.26 23.63 23.67 0.1M
2022-01-14 24.65 24.84 24.29 24.61 0.1M
2022-01-13 25.46 25.64 24.80 24.83 0.1M
2022-01-12 25.34 25.61 25.15 25.37 0.1M
2022-01-11 24.60 25.21 24.60 25.12 0.0M
2022-01-10 24.77 24.77 24.15 24.64 0.1M
2022-01-07 25.25 25.59 24.98 25.17 0.1M
2022-01-06 25.59 25.73 24.90 25.33 0.2M
2022-01-05 26.81 26.88 25.79 25.81 0.1M
2022-01-04 27.34 27.40 26.67 26.92 0.1M
2022-01-03 27.04 27.43 26.94 27.40 0.0M