Invesco Golden Dragon China ETF (PGJ)

PGJ
🏛️ 美国 →
32.84
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
2025-09-26 33.14 33.14 32.57 32.84 0.0M
2025-09-25 33.22 33.47 32.89 33.36 0.0M
2025-09-24 32.92 33.64 32.92 33.18 0.0M
2025-09-23 32.86 32.89 32.22 32.25 0.0M
2025-09-22 33.41 33.44 32.98 32.98 0.1M
2025-09-19 34.00 34.05 33.75 33.75 0.1M
2025-09-18 34.03 34.12 33.75 33.91 0.1M
2025-09-17 34.20 34.54 34.07 34.53 0.1M
2025-09-16 33.00 33.61 33.00 33.56 0.1M
2025-09-15 32.96 33.10 32.87 32.98 0.0M
2025-09-12 32.73 32.74 32.41 32.71 0.0M
2025-09-11 32.05 32.75 32.05 32.69 0.1M
2025-09-10 31.90 31.93 31.64 31.84 0.0M
2025-09-09 31.74 32.27 31.74 32.12 0.1M
2025-09-08 31.48 31.63 31.26 31.61 0.0M
2025-09-05 31.06 31.06 30.75 30.94 0.0M
2025-09-04 30.67 30.67 30.46 30.60 0.0M
2025-09-03 30.83 30.95 30.74 30.92 0.0M
2025-09-02 30.58 31.02 30.39 30.98 0.0M
2025-08-29 30.58 30.92 30.58 30.83 0.0M
2025-08-28 30.20 30.42 30.20 30.37 0.0M
2025-08-27 30.53 30.53 30.18 30.32 0.0M
2025-08-26 31.10 31.33 31.01 31.07 0.1M
2025-08-25 31.15 31.36 30.85 30.88 0.0M
2025-08-22 30.30 30.95 30.30 30.82 0.0M
2025-08-21 29.48 30.10 29.48 30.02 0.0M
2025-08-20 29.52 29.61 29.27 29.59 0.0M
2025-08-19 29.76 29.89 29.47 29.55 0.0M
2025-08-18 30.09 30.09 29.76 29.76 0.0M
2025-08-15 29.50 29.85 29.50 29.77 0.0M
2025-08-14 29.60 29.70 29.43 29.49 0.0M
2025-08-13 30.22 30.23 29.99 30.18 0.0M
2025-08-12 29.19 29.57 29.17 29.53 0.0M
2025-08-11 29.25 29.38 29.00 29.08 0.0M
2025-08-08 29.17 29.22 29.00 29.19 0.0M
2025-08-07 29.18 29.30 29.12 29.28 0.0M
2025-08-06 28.86 29.01 28.76 29.01 0.0M
2025-08-05 28.99 28.99 28.70 28.70 0.0M
2025-08-04 28.87 28.94 28.73 28.90 0.0M
2025-08-01 28.60 28.60 28.32 28.50 0.0M
2025-07-31 28.80 29.18 28.63 29.00 0.0M
2025-07-30 29.19 29.21 28.76 28.80 0.0M
2025-07-29 29.85 29.96 29.30 29.36 0.0M
2025-07-28 29.97 29.97 29.70 29.72 0.0M
2025-07-25 29.75 30.01 29.75 29.93 0.0M
2025-07-24 30.63 30.63 30.21 30.24 0.0M
2025-07-23 30.71 30.87 30.60 30.68 0.0M
2025-07-22 30.06 30.51 29.89 30.43 0.0M
2025-07-21 29.95 30.22 29.87 29.92 0.0M
2025-07-18 30.13 30.48 29.99 29.99 0.0M
2025-07-17 29.46 29.94 29.46 29.82 0.0M
2025-07-16 29.79 29.79 29.17 29.45 0.0M
2025-07-15 29.62 29.94 29.52 29.91 0.1M
2025-07-14 28.89 29.22 28.89 29.09 0.0M
2025-07-11 28.90 29.02 28.73 28.82 0.0M
2025-07-10 28.99 28.99 28.75 28.94 0.0M
2025-07-09 28.72 28.72 28.56 28.66 0.0M
2025-07-08 29.11 29.36 29.00 29.00 0.0M
2025-07-07 28.62 29.10 28.62 28.82 0.0M
2025-07-03 28.47 28.61 28.47 28.60 0.0M
2025-07-02 28.33 28.53 28.30 28.53 0.0M
2025-07-01 28.43 28.59 28.42 28.51 0.0M
2025-06-30 28.38 28.43 28.25 28.38 0.0M
2025-06-27 28.46 28.59 28.37 28.55 0.0M
2025-06-26 28.67 28.67 28.42 28.48 0.0M
2025-06-25 28.73 28.74 28.52 28.55 0.0M
2025-06-24 28.17 28.81 28.17 28.74 0.0M
2025-06-23 27.58 27.81 27.45 27.80 0.0M
2025-06-20 28.01 28.01 27.72 27.81 0.0M
2025-06-18 28.03 28.21 27.96 28.02 0.0M
2025-06-17 28.55 28.60 28.26 28.30 0.0M
2025-06-16 28.77 28.98 28.70 28.81 0.0M
2025-06-13 28.45 28.59 28.16 28.18 0.0M
2025-06-12 28.98 29.07 28.89 28.98 0.0M
2025-06-11 29.34 29.52 29.08 29.13 0.0M
2025-06-10 29.04 29.13 28.84 29.10 0.0M
2025-06-09 28.81 29.11 28.81 28.96 0.0M
2025-06-06 28.24 28.40 28.09 28.38 0.0M
2025-06-05 28.31 28.67 28.30 28.45 0.0M
2025-06-04 28.01 28.46 28.01 28.25 0.0M
2025-06-03 27.73 27.75 27.55 27.68 0.0M
2025-06-02 27.40 27.59 27.34 27.56 0.0M
2025-05-30 27.75 27.75 27.15 27.37 0.1M
2025-05-29 28.13 28.30 28.11 28.18 0.1M
2025-05-28 27.94 28.03 27.74 27.79 0.1M
2025-05-27 27.82 28.03 27.82 27.98 0.1M
2025-05-23 27.62 28.05 27.62 27.99 0.0M
2025-05-22 28.14 28.15 27.91 28.03 0.0M
2025-05-21 28.71 28.93 28.22 28.30 0.0M
2025-05-20 28.72 28.83 28.47 28.52 0.0M
2025-05-19 28.45 28.74 28.34 28.69 0.0M
2025-05-16 28.76 28.92 28.70 28.76 0.0M
2025-05-15 28.89 28.89 28.43 28.67 0.0M
2025-05-14 29.31 29.40 29.13 29.34 0.0M
2025-05-13 28.61 29.29 28.61 28.94 0.1M
2025-05-12 28.92 29.15 28.69 29.02 0.2M
2025-05-09 27.85 27.85 27.44 27.52 0.0M
2025-05-08 27.57 27.78 27.32 27.67 0.1M
2025-05-07 27.71 27.71 27.30 27.39 0.1M
2025-05-06 28.03 28.23 28.00 28.00 0.0M
2025-05-05 27.62 28.05 27.56 27.89 0.0M
2025-05-02 27.75 28.03 27.71 27.89 0.1M
2025-05-01 27.05 27.13 26.94 27.01 0.1M
2025-04-30 27.00 27.06 26.74 26.95 0.0M
2025-04-29 27.22 27.38 27.15 27.18 0.0M
2025-04-28 26.98 27.29 26.98 27.28 0.0M
2025-04-25 26.96 27.10 26.85 27.09 0.0M
2025-04-24 26.75 27.25 26.75 27.21 0.0M
2025-04-23 27.12 27.75 26.99 27.01 0.1M
2025-04-22 25.75 26.42 25.73 26.19 0.0M
2025-04-21 25.21 25.27 24.93 25.26 0.0M
2025-04-17 25.73 25.88 25.23 25.23 0.0M
2025-04-16 25.42 25.58 25.14 25.33 0.0M
2025-04-15 26.07 26.13 25.99 26.02 0.0M
2025-04-14 25.91 26.85 25.91 26.15 0.1M
2025-04-11 25.16 25.44 24.66 25.38 0.1M
2025-04-10 25.33 25.74 24.72 24.93 0.1M
2025-04-09 24.15 25.38 23.69 25.13 0.1M
2025-04-08 25.96 26.08 23.68 23.99 0.1M
2025-04-07 24.86 26.76 24.61 25.24 0.1M
2025-04-04 27.11 27.23 25.77 26.59 0.2M
2025-04-03 28.82 29.39 28.82 29.16 0.1M
2025-04-02 29.70 29.78 29.40 29.70 0.0M
2025-04-01 29.71 29.89 29.59 29.79 0.0M
2025-03-31 29.31 29.69 29.14 29.61 0.0M
2025-03-28 30.42 30.42 29.68 29.75 0.1M
2025-03-27 30.47 31.05 30.46 30.76 0.0M
2025-03-26 30.30 30.60 30.06 30.30 0.0M
2025-03-25 30.11 30.58 30.08 30.08 0.2M
2025-03-24 30.63 30.64 30.37 30.46 0.0M
2025-03-21 30.56 30.70 30.32 30.54 0.1M
2025-03-20 31.24 31.55 31.07 31.10 0.1M
2025-03-19 32.47 32.47 32.03 32.33 0.1M
2025-03-18 32.83 32.86 32.17 32.55 0.1M
2025-03-17 31.37 32.64 31.37 32.57 0.1M
2025-03-14 31.26 31.50 31.03 31.30 0.1M
2025-03-13 30.30 30.68 30.29 30.49 0.0M
2025-03-12 30.65 30.71 30.08 30.53 0.0M
2025-03-11 30.76 31.29 30.37 30.86 0.1M
2025-03-10 30.60 30.73 29.82 30.08 0.1M
2025-03-07 31.19 31.62 30.76 31.17 0.0M
2025-03-06 31.44 31.75 30.81 31.05 0.1M
2025-03-05 30.16 31.30 30.14 31.27 0.1M
2025-03-04 28.90 29.66 28.71 29.33 0.1M
2025-03-03 29.54 29.63 28.65 28.78 0.1M
2025-02-28 29.26 29.76 29.17 29.67 0.0M
2025-02-27 30.38 30.66 29.92 30.24 0.1M
2025-02-26 30.61 30.87 30.38 30.53 0.1M
2025-02-25 29.55 29.60 29.14 29.42 0.1M
2025-02-24 30.24 30.24 28.97 29.28 0.2M
2025-02-21 31.12 31.66 30.70 30.87 0.4M
2025-02-20 30.80 31.32 29.78 30.40 0.1M
2025-02-19 30.25 30.25 29.76 29.94 0.1M
2025-02-18 30.54 30.54 29.81 30.01 0.1M
2025-02-14 30.85 30.95 29.99 30.41 0.1M
2025-02-13 28.90 29.73 28.90 29.73 0.1M
2025-02-12 28.93 29.56 28.87 29.34 0.1M
2025-02-11 28.64 28.88 28.30 28.58 0.0M
2025-02-10 28.94 29.16 28.71 29.11 0.1M
2025-02-07 28.54 28.80 28.14 28.38 0.1M
2025-02-06 27.86 28.02 27.72 28.00 0.1M
2025-02-05 27.53 27.54 27.18 27.27 0.1M
2025-02-04 27.72 28.31 27.72 27.90 0.1M
2025-02-03 26.67 27.57 26.57 27.12 0.1M
2025-01-31 28.23 28.23 27.22 27.32 0.2M
2025-01-30 27.18 28.45 27.18 28.28 0.1M
2025-01-29 27.59 27.76 27.10 27.14 0.0M
2025-01-28 27.07 27.45 26.63 27.40 0.1M
2025-01-27 26.93 27.20 26.89 26.95 0.0M
2025-01-24 26.35 27.01 26.33 26.97 0.1M
2025-01-23 25.87 26.00 25.75 25.95 0.0M
2025-01-22 25.95 26.03 25.70 25.97 0.0M
2025-01-21 26.39 26.39 25.89 26.14 0.1M
2025-01-17 25.58 26.45 25.58 26.24 0.0M
2025-01-16 25.39 25.42 25.30 25.42 0.0M
2025-01-15 25.50 25.50 25.25 25.31 0.0M
2025-01-14 25.19 25.31 25.07 25.11 0.1M
2025-01-13 24.66 24.80 24.53 24.56 0.1M
2025-01-10 25.00 25.01 24.65 24.65 0.1M
2025-01-08 25.44 25.50 25.22 25.45 0.0M
2025-01-07 25.66 25.91 25.63 25.63 0.1M
2025-01-06 26.19 26.34 25.67 25.73 0.0M
2025-01-03 25.94 26.02 25.81 25.97 0.0M
2025-01-02 25.83 26.09 25.73 25.73 0.0M