Invesco China Technology ETF (CQQQ)

CQQQ
🏛️ 美国 →
57.10
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
2024-12-31 39.36 39.59 39.19 39.38 0.1M
2024-12-30 40.34 40.34 39.93 40.06 0.1M
2024-12-27 40.51 40.66 40.31 40.66 0.1M
2024-12-26 40.60 40.98 40.60 40.95 0.1M
2024-12-24 40.62 40.66 40.46 40.53 0.0M
2024-12-23 40.15 40.46 40.07 40.46 0.1M
2024-12-20 40.63 41.20 40.61 41.02 0.1M
2024-12-19 40.73 40.79 40.53 40.53 0.1M
2024-12-18 40.39 40.63 39.86 39.87 0.3M
2024-12-17 40.17 40.55 40.08 40.48 0.2M
2024-12-16 40.10 40.35 39.90 40.02 0.2M
2024-12-13 40.90 40.99 40.63 40.99 0.1M
2024-12-12 41.16 41.46 41.01 41.34 0.3M
2024-12-11 41.30 41.44 41.08 41.43 0.2M
2024-12-10 41.99 42.10 41.62 41.69 0.3M
2024-12-09 43.97 45.23 43.96 44.47 0.9M
2024-12-06 41.15 41.25 40.97 41.02 0.1M
2024-12-05 40.35 40.59 40.35 40.46 0.1M
2024-12-04 40.26 40.34 39.93 40.07 0.1M
2024-12-03 40.55 40.72 40.38 40.55 0.2M
2024-12-02 40.64 41.08 40.54 40.99 0.2M
2024-11-29 40.43 40.66 40.13 40.57 0.1M
2024-11-27 40.41 40.60 40.29 40.32 0.3M
2024-11-26 39.11 39.11 38.73 38.84 0.1M
2024-11-25 39.16 39.33 38.97 39.29 0.2M
2024-11-22 39.25 39.44 39.10 39.22 0.2M
2024-11-21 40.71 40.82 40.53 40.64 0.1M
2024-11-20 41.13 41.24 41.00 41.12 0.0M
2024-11-19 40.67 40.84 40.60 40.72 0.3M
2024-11-18 40.20 40.51 40.14 40.50 0.1M
2024-11-15 40.75 40.92 40.33 40.55 0.2M
2024-11-14 41.35 41.39 40.71 40.86 0.3M
2024-11-13 42.47 42.72 41.90 41.95 0.1M
2024-11-12 42.24 42.24 41.61 41.77 0.2M
2024-11-11 43.65 43.77 43.23 43.38 0.2M
2024-11-08 42.77 43.25 42.03 42.28 0.3M
2024-11-07 44.11 45.16 44.09 44.70 0.5M
2024-11-06 41.69 42.49 41.19 42.15 0.3M
2024-11-05 42.95 43.09 42.68 43.06 0.2M
2024-11-04 41.11 41.69 40.99 41.14 0.1M
2024-11-01 40.98 41.14 40.54 40.56 0.1M
2024-10-31 41.36 41.36 40.88 41.30 0.1M
2024-10-30 40.79 41.33 40.70 41.13 0.2M
2024-10-29 42.03 42.03 41.42 41.47 0.3M
2024-10-28 41.10 41.85 41.10 41.64 0.2M
2024-10-25 40.78 41.23 40.73 40.79 0.3M
2024-10-24 40.58 40.66 40.12 40.43 0.2M
2024-10-23 41.54 41.59 40.76 40.84 0.7M
2024-10-22 41.38 42.12 41.32 41.61 0.2M
2024-10-21 41.24 41.50 40.89 41.15 0.2M
2024-10-18 42.07 42.07 41.36 41.53 0.9M
2024-10-17 39.02 39.07 38.55 38.83 0.7M
2024-10-16 39.56 40.01 39.40 39.67 0.3M
2024-10-15 40.37 40.55 39.17 39.37 1.0M
2024-10-14 41.96 42.76 41.42 41.66 0.9M
2024-10-11 41.82 43.27 41.70 42.90 0.6M
2024-10-10 43.33 43.51 42.31 43.19 0.3M
2024-10-09 43.07 44.48 42.90 43.90 0.9M
2024-10-08 45.00 45.68 44.12 45.14 2.2M
2024-10-07 49.38 50.98 48.38 50.84 3.0M
2024-10-04 47.00 47.77 46.65 47.77 1.0M
2024-10-03 44.64 45.88 44.50 45.19 1.1M
2024-10-02 46.67 46.67 45.00 46.56 1.3M
2024-10-01 41.56 43.27 41.27 43.23 0.5M
2024-09-30 42.64 42.70 41.05 41.25 1.1M
2024-09-27 39.26 40.88 39.20 39.71 1.4M
2024-09-26 38.24 38.68 37.43 38.20 1.0M
2024-09-25 34.62 35.03 34.60 34.83 0.3M
2024-09-24 34.72 35.75 34.56 35.74 0.8M
2024-09-23 32.39 32.81 32.39 32.59 0.3M
2024-09-20 32.51 32.57 32.22 32.22 0.1M
2024-09-19 32.29 32.41 32.00 32.35 0.1M
2024-09-18 31.56 31.56 31.27 31.28 0.1M
2024-09-17 31.39 31.77 31.39 31.61 0.1M
2024-09-16 31.23 31.28 31.10 31.26 0.0M
2024-09-13 31.06 31.06 30.87 30.97 0.0M
2024-09-12 31.14 31.26 31.07 31.18 0.1M
2024-09-11 31.12 31.41 31.04 31.38 0.1M
2024-09-10 31.10 31.12 30.85 31.01 0.1M
2024-09-09 30.94 31.22 30.92 31.22 0.3M
2024-09-06 31.60 31.60 31.11 31.14 0.1M
2024-09-05 31.61 31.80 31.52 31.71 0.1M
2024-09-04 31.65 31.68 31.38 31.51 0.1M
2024-09-03 31.55 31.66 31.38 31.54 0.1M
2024-08-30 32.18 32.18 31.84 32.00 0.1M
2024-08-29 31.49 31.55 31.33 31.46 0.2M
2024-08-28 30.82 30.94 30.50 30.55 0.1M
2024-08-27 31.33 31.33 31.01 31.03 0.9M
2024-08-26 31.61 31.73 31.28 31.35 0.3M
2024-08-23 32.25 32.47 32.13 32.47 0.1M
2024-08-22 32.46 32.46 31.93 32.03 0.2M
2024-08-21 32.33 32.74 32.33 32.66 0.2M
2024-08-20 32.80 32.80 32.22 32.23 0.1M
2024-08-19 32.97 33.26 32.97 33.20 0.1M
2024-08-16 32.39 32.95 32.39 32.93 3.3M
2024-08-15 32.19 32.54 32.07 32.40 0.1M
2024-08-14 32.32 32.33 31.74 31.89 0.1M
2024-08-13 32.49 32.73 32.48 32.65 0.1M
2024-08-12 32.12 32.46 32.12 32.29 0.0M
2024-08-09 32.27 32.30 32.11 32.23 0.1M
2024-08-08 32.26 32.58 32.15 32.58 0.2M
2024-08-07 32.40 32.40 31.81 31.85 0.0M
2024-08-06 31.91 32.24 31.83 32.07 0.1M
2024-08-05 31.39 32.06 31.39 31.98 0.3M
2024-08-02 32.33 32.44 32.16 32.43 0.1M
2024-08-01 33.05 33.14 32.62 32.69 0.1M
2024-07-31 33.36 33.49 33.08 33.17 0.1M
2024-07-30 32.26 32.26 31.97 31.97 0.1M
2024-07-29 32.55 32.55 32.32 32.48 0.0M
2024-07-26 32.57 32.83 32.45 32.68 0.1M
2024-07-25 32.50 32.65 32.37 32.40 0.1M
2024-07-24 32.81 33.07 32.57 32.64 0.8M
2024-07-23 33.38 33.43 33.13 33.35 0.1M
2024-07-22 34.33 34.62 34.32 34.52 0.1M
2024-07-19 33.85 34.09 33.85 33.92 0.1M
2024-07-18 34.05 34.24 33.79 33.79 0.1M
2024-07-17 34.33 34.54 33.93 34.08 0.2M
2024-07-16 34.64 34.94 34.59 34.86 0.1M
2024-07-15 34.59 34.59 34.30 34.37 0.1M
2024-07-12 35.70 35.87 35.30 35.33 0.2M
2024-07-11 35.12 35.60 35.12 35.30 0.4M
2024-07-10 34.56 34.77 34.55 34.68 0.1M
2024-07-09 33.80 34.63 33.79 34.62 0.2M
2024-07-08 33.35 33.50 33.31 33.43 0.2M
2024-07-05 33.57 33.71 33.21 33.60 0.1M
2024-07-03 33.90 34.48 33.90 34.42 0.1M
2024-07-02 33.25 33.54 33.22 33.46 0.2M
2024-07-01 33.60 33.72 33.49 33.54 0.0M
2024-06-28 33.68 33.79 33.51 33.54 0.1M
2024-06-27 33.94 33.95 33.51 33.55 0.1M
2024-06-26 34.41 34.48 34.20 34.34 0.1M
2024-06-25 34.09 34.16 33.99 34.06 0.1M
2024-06-24 34.72 35.08 34.68 34.72 0.1M
2024-06-21 35.13 35.15 34.99 35.08 0.1M
2024-06-20 35.62 35.62 35.04 35.16 0.2M
2024-06-18 35.50 35.89 35.50 35.63 0.1M
2024-06-17 35.50 35.76 35.39 35.67 0.1M
2024-06-14 35.19 35.37 35.08 35.19 0.2M
2024-06-13 35.45 35.72 35.30 35.38 0.1M
2024-06-12 35.05 35.36 35.05 35.19 0.1M
2024-06-11 35.03 35.12 34.76 34.85 0.1M
2024-06-10 34.37 34.73 34.20 34.69 0.1M
2024-06-07 34.71 34.71 34.37 34.43 0.2M
2024-06-06 35.30 35.48 35.20 35.45 0.0M
2024-06-05 35.31 35.38 35.10 35.38 0.1M
2024-06-04 35.11 35.23 34.88 35.07 0.2M
2024-06-03 35.01 35.05 34.56 34.72 0.1M
2024-05-31 34.70 34.70 34.38 34.62 0.1M
2024-05-30 34.82 35.34 34.79 35.27 0.1M
2024-05-29 34.63 34.79 34.50 34.73 0.1M
2024-05-28 35.25 35.49 35.01 35.07 0.3M
2024-05-24 35.28 35.48 35.20 35.24 0.1M
2024-05-23 35.84 36.08 35.38 35.54 0.3M
2024-05-22 36.30 36.53 35.93 36.00 0.3M
2024-05-21 36.00 36.29 36.00 36.12 0.2M
2024-05-20 36.65 37.02 36.62 36.80 0.2M
2024-05-17 36.97 37.22 36.70 37.01 0.2M
2024-05-16 36.50 36.94 36.17 36.91 0.2M
2024-05-15 36.40 36.48 36.10 36.45 0.2M
2024-05-14 36.36 36.36 36.14 36.23 0.2M
2024-05-13 36.11 36.58 36.05 36.37 0.2M
2024-05-10 35.96 36.03 35.60 35.72 0.2M
2024-05-09 36.16 36.16 35.85 36.02 0.2M
2024-05-08 34.83 35.25 34.72 35.17 0.1M
2024-05-07 35.84 35.90 35.69 35.80 0.3M
2024-05-06 36.71 36.75 36.32 36.44 0.1M
2024-05-03 36.55 36.60 36.27 36.60 0.2M
2024-05-02 35.28 36.72 35.28 36.46 0.3M
2024-05-01 33.61 34.19 33.61 33.81 0.1M
2024-04-30 34.13 34.13 33.66 33.66 0.2M
2024-04-29 34.30 34.52 34.10 34.47 0.3M
2024-04-26 33.76 34.18 33.76 33.98 0.2M
2024-04-25 32.33 32.81 32.33 32.77 0.1M
2024-04-24 32.82 32.91 32.69 32.83 0.2M
2024-04-23 31.75 31.97 31.50 31.91 0.1M
2024-04-22 30.75 31.41 30.71 31.38 0.1M
2024-04-19 30.38 30.45 30.25 30.38 0.1M
2024-04-18 30.76 31.04 30.76 30.94 0.5M
2024-04-17 30.98 30.98 30.70 30.75 0.4M
2024-04-16 30.55 30.73 30.39 30.55 0.2M
2024-04-15 31.55 31.55 31.04 31.11 0.3M
2024-04-12 31.71 31.71 31.11 31.12 0.2M
2024-04-11 32.00 32.13 31.84 32.05 0.2M
2024-04-10 31.79 31.88 31.53 31.68 0.1M
2024-04-09 32.00 32.29 32.00 32.25 0.1M
2024-04-08 31.86 32.03 31.60 31.83 0.1M
2024-04-05 32.00 32.14 31.94 32.03 0.0M
2024-04-04 32.59 32.64 32.14 32.19 0.1M
2024-04-03 32.16 32.42 32.05 32.38 0.1M
2024-04-02 32.45 32.77 32.43 32.59 0.3M
2024-04-01 32.59 32.92 32.51 32.67 0.6M
2024-03-28 31.98 32.20 31.98 32.05 0.1M
2024-03-27 31.50 31.59 31.18 31.56 0.1M
2024-03-26 32.03 32.15 31.90 31.96 0.1M
2024-03-25 32.42 32.47 32.12 32.30 0.2M
2024-03-22 32.45 32.81 32.39 32.62 0.2M
2024-03-21 33.40 33.40 32.98 32.98 0.2M
2024-03-20 34.16 34.21 33.56 33.89 0.1M
2024-03-19 33.40 33.40 33.02 33.33 0.1M
2024-03-18 33.49 33.69 33.46 33.57 0.1M
2024-03-15 32.96 33.08 32.83 32.86 0.1M
2024-03-14 33.22 33.22 32.71 32.85 0.1M
2024-03-13 33.66 34.07 33.61 33.67 0.3M
2024-03-12 33.21 33.45 33.10 33.39 0.3M
2024-03-11 32.55 33.05 32.47 32.80 0.2M
2024-03-08 31.74 32.05 31.69 31.74 0.2M
2024-03-07 31.39 31.65 31.36 31.61 0.3M
2024-03-06 32.37 32.47 32.12 32.18 0.1M
2024-03-05 31.89 32.18 31.83 31.84 0.2M
2024-03-04 32.65 32.78 32.27 32.35 0.2M
2024-03-01 32.45 32.81 32.37 32.70 0.4M
2024-02-29 31.78 31.96 31.57 31.66 0.2M
2024-02-28 31.57 31.57 30.94 30.97 0.4M
2024-02-27 32.37 32.64 32.36 32.50 0.2M
2024-02-26 31.71 31.84 31.62 31.66 0.2M
2024-02-23 32.00 32.00 31.55 31.67 0.1M
2024-02-22 31.60 31.67 31.31 31.65 0.3M
2024-02-21 31.39 31.49 30.98 31.06 1.9M
2024-02-20 31.01 31.01 30.42 30.64 0.2M
2024-02-16 31.15 31.39 30.99 31.04 0.6M
2024-02-15 30.67 30.83 30.58 30.74 0.1M
2024-02-14 30.28 30.61 30.28 30.57 0.4M
2024-02-13 30.09 30.59 29.88 30.00 1.7M
2024-02-12 30.24 30.97 30.24 30.67 0.3M
2024-02-09 29.95 30.22 29.70 30.14 0.8M
2024-02-08 30.10 30.18 29.90 29.95 1.3M
2024-02-07 29.89 30.10 29.64 30.03 0.5M
2024-02-06 29.57 30.01 29.22 29.99 0.6M
2024-02-05 27.81 28.08 27.68 28.01 0.3M
2024-02-02 28.04 28.17 27.83 27.95 0.2M
2024-02-01 29.00 29.12 28.72 28.91 0.2M
2024-01-31 28.33 28.94 28.28 28.59 0.3M
2024-01-30 29.23 29.36 29.06 29.12 0.3M
2024-01-29 30.74 30.74 29.94 30.14 0.3M
2024-01-26 31.12 31.30 31.00 31.14 0.1M
2024-01-25 32.06 32.10 31.59 31.71 0.2M
2024-01-24 32.39 32.46 31.80 31.94 0.8M
2024-01-23 31.27 31.46 31.04 31.29 0.3M
2024-01-22 29.88 30.18 29.73 30.08 0.2M
2024-01-19 30.83 31.38 30.71 31.30 0.2M
2024-01-18 31.37 31.55 31.09 31.29 0.2M
2024-01-17 31.06 31.16 30.79 31.12 0.2M
2024-01-16 32.50 32.56 32.01 32.04 0.2M
2024-01-12 33.41 33.42 32.90 32.92 0.1M
2024-01-11 33.21 33.50 33.00 33.26 0.1M
2024-01-10 32.72 32.79 32.55 32.64 0.3M
2024-01-09 32.68 32.83 32.57 32.79 0.2M
2024-01-08 33.08 33.51 33.01 33.47 0.1M
2024-01-05 34.07 34.24 33.87 33.93 0.2M
2024-01-04 34.60 34.60 34.26 34.31 0.1M
2024-01-03 34.63 34.92 34.42 34.90 0.1M
2024-01-02 35.32 35.32 34.73 34.90 0.3M