Invesco Aerospace & Defense ETF (PPA)

PPA
🏛️ 美国 →
152.55
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 77.94 78.50 77.60 78.40 0.1M
2022-12-29 77.67 78.44 77.57 78.23 0.2M
2022-12-28 78.19 78.47 77.39 77.42 0.0M
2022-12-27 78.03 78.64 77.86 78.19 0.1M
2022-12-23 77.56 77.89 77.09 77.78 0.1M
2022-12-22 78.27 78.27 76.25 77.43 1.6M
2022-12-21 77.99 78.80 77.81 78.80 0.1M
2022-12-20 76.55 77.74 76.55 77.34 0.1M
2022-12-19 77.20 77.61 76.43 76.69 0.1M
2022-12-16 76.84 77.40 76.34 77.23 0.1M
2022-12-15 78.01 78.12 76.53 77.03 0.2M
2022-12-14 78.54 79.34 78.22 78.61 0.1M
2022-12-13 80.09 80.09 78.06 78.41 0.1M
2022-12-12 77.65 78.46 77.51 78.45 0.1M
2022-12-09 78.06 78.44 77.33 77.41 0.1M
2022-12-08 78.45 79.01 77.94 78.19 0.1M
2022-12-07 77.96 78.53 77.69 77.79 0.1M
2022-12-06 79.57 79.57 77.70 78.18 0.1M
2022-12-05 79.80 79.90 79.21 79.39 0.1M
2022-12-02 78.24 80.43 78.24 80.22 0.1M
2022-12-01 79.29 79.39 78.50 79.05 0.1M
2022-11-30 78.03 79.10 77.19 79.06 0.1M
2022-11-29 77.87 78.27 77.67 77.88 0.1M
2022-11-28 78.76 79.04 77.72 77.94 0.1M
2022-11-25 78.89 79.44 78.86 79.42 0.1M
2022-11-23 78.60 79.11 78.49 78.77 0.2M
2022-11-22 78.74 78.90 78.50 78.68 0.2M
2022-11-21 77.75 78.63 77.75 78.32 0.2M
2022-11-18 78.09 78.39 77.67 78.09 0.1M
2022-11-17 76.55 77.54 76.50 77.50 0.1M
2022-11-16 77.51 77.76 77.15 77.44 0.1M
2022-11-15 77.44 78.15 76.92 77.69 0.3M
2022-11-14 77.23 77.82 76.66 76.69 0.2M
2022-11-11 79.07 79.07 77.39 77.51 0.2M
2022-11-10 78.57 79.67 78.40 79.63 0.4M
2022-11-09 77.48 77.87 76.90 76.99 0.3M
2022-11-08 77.09 77.84 76.65 77.59 0.5M
2022-11-07 76.10 77.10 75.80 76.94 0.3M
2022-11-04 76.03 76.10 74.33 75.85 0.1M
2022-11-03 74.18 75.83 74.09 75.32 0.1M
2022-11-02 75.58 76.82 74.81 74.89 0.2M
2022-11-01 76.51 76.51 75.68 75.82 0.1M
2022-10-31 75.57 76.12 75.24 75.98 0.1M
2022-10-28 74.47 76.10 74.21 76.09 0.2M
2022-10-27 73.45 74.88 73.45 74.18 0.5M
2022-10-26 73.64 74.57 72.95 73.20 0.2M
2022-10-25 72.58 73.43 72.41 73.39 0.1M
2022-10-24 72.63 73.02 72.30 72.74 0.3M
2022-10-21 70.33 72.19 70.00 72.10 0.1M
2022-10-20 70.60 71.08 70.06 70.34 0.1M
2022-10-19 70.06 71.09 69.91 70.48 0.1M
2022-10-18 69.28 70.73 69.28 70.51 0.1M
2022-10-17 67.49 68.41 67.49 68.19 0.1M
2022-10-14 68.64 68.64 66.29 66.43 0.1M
2022-10-13 65.63 68.46 65.61 68.27 0.1M
2022-10-12 67.78 67.78 66.79 66.80 0.4M
2022-10-11 67.89 68.98 67.55 67.94 0.2M
2022-10-10 68.03 68.83 67.54 68.04 0.1M
2022-10-07 67.62 67.64 66.98 67.62 0.1M
2022-10-06 68.31 68.91 67.97 68.11 0.1M
2022-10-05 68.14 69.12 67.82 68.60 0.1M
2022-10-04 67.75 69.00 67.70 69.00 0.1M
2022-10-03 65.22 67.11 65.00 66.69 0.1M
2022-09-30 64.96 65.70 64.50 64.52 0.1M
2022-09-29 66.20 66.20 64.48 65.06 0.1M
2022-09-28 65.77 66.96 65.16 66.69 0.1M
2022-09-27 66.33 66.54 65.05 65.45 0.1M
2022-09-26 66.29 66.93 65.63 65.75 0.2M
2022-09-23 67.73 67.73 65.76 66.60 0.1M
2022-09-22 69.10 69.10 68.09 68.40 0.1M
2022-09-21 70.79 71.34 69.16 69.20 0.1M
2022-09-20 69.83 70.03 69.24 69.78 0.1M
2022-09-19 69.09 70.25 69.07 70.13 0.0M
2022-09-16 69.47 69.87 69.20 69.82 0.1M
2022-09-15 70.69 71.06 70.15 70.38 0.1M
2022-09-14 70.54 71.31 69.87 71.12 0.1M
2022-09-13 71.78 72.12 70.11 70.30 0.1M
2022-09-12 73.07 73.29 72.62 73.07 0.2M
2022-09-09 72.13 72.89 72.00 72.76 0.1M
2022-09-08 71.25 71.78 70.91 71.72 0.0M
2022-09-07 70.20 71.70 70.07 71.61 0.1M
2022-09-06 70.52 70.83 70.13 70.44 0.1M
2022-09-02 71.61 71.85 70.22 70.47 0.0M
2022-09-01 71.11 71.11 70.28 70.96 0.6M
2022-08-31 72.38 72.52 71.52 71.55 0.0M
2022-08-30 73.37 73.37 71.79 72.14 0.0M
2022-08-29 73.00 73.58 72.50 73.16 0.0M
2022-08-26 75.58 75.65 73.36 73.40 0.1M
2022-08-25 74.51 75.58 74.51 75.58 0.0M
2022-08-24 73.78 74.39 73.78 74.31 0.1M
2022-08-23 73.63 74.10 73.40 73.60 0.0M
2022-08-22 74.28 74.49 73.50 73.61 0.1M
2022-08-19 75.75 75.78 74.97 75.26 0.1M
2022-08-18 76.08 76.33 75.93 76.13 0.1M
2022-08-17 75.74 76.30 75.57 75.97 0.1M
2022-08-16 76.30 76.67 76.10 76.47 0.2M
2022-08-15 75.48 76.59 75.25 76.43 0.1M
2022-08-12 74.80 75.87 74.64 75.84 0.0M
2022-08-11 75.15 75.32 74.21 74.44 0.6M
2022-08-10 74.59 74.98 74.26 74.76 0.1M
2022-08-09 73.87 73.96 73.52 73.70 0.1M
2022-08-08 74.43 74.75 73.48 73.77 0.1M
2022-08-05 73.68 74.21 73.46 74.21 0.1M
2022-08-04 74.61 74.85 74.22 74.27 0.1M
2022-08-03 74.46 74.86 73.37 74.66 0.3M
2022-08-02 74.49 75.04 73.62 74.24 0.1M
2022-08-01 74.29 74.87 74.21 74.64 0.1M
2022-07-29 73.00 74.33 72.83 74.20 0.1M
2022-07-28 71.60 72.97 71.18 72.90 0.0M
2022-07-27 71.47 71.76 70.77 71.55 0.1M
2022-07-26 71.40 71.51 70.88 70.98 0.0M
2022-07-25 71.40 71.97 70.95 71.60 0.0M
2022-07-22 72.01 72.13 71.04 71.28 0.1M
2022-07-21 71.28 71.80 70.85 71.80 0.1M
2022-07-20 70.78 71.58 70.49 71.43 0.0M
2022-07-19 68.81 70.87 68.81 70.84 0.1M
2022-07-18 69.68 70.05 68.33 68.44 0.1M
2022-07-15 69.02 69.09 68.34 68.93 0.1M
2022-07-14 67.88 68.35 67.47 68.24 0.1M
2022-07-13 68.80 69.49 68.80 68.89 0.1M
2022-07-12 69.46 70.56 69.46 69.70 0.1M
2022-07-11 69.84 70.07 69.41 69.66 0.1M
2022-07-08 70.32 70.62 69.93 70.23 0.1M
2022-07-07 69.88 70.60 69.88 70.32 0.1M
2022-07-06 69.09 70.07 68.68 69.72 0.1M
2022-07-05 69.76 69.87 67.67 68.96 0.1M
2022-07-01 70.02 71.00 69.46 70.89 0.2M
2022-06-30 68.49 70.31 68.28 70.09 0.8M
2022-06-29 69.38 69.55 68.42 69.04 0.2M
2022-06-28 70.36 71.23 69.30 69.38 0.4M
2022-06-27 69.98 70.16 69.25 69.88 0.7M
2022-06-24 67.92 69.81 67.92 69.77 0.1M
2022-06-23 67.84 68.01 66.62 67.48 0.1M
2022-06-22 67.05 68.40 66.97 67.76 0.0M
2022-06-21 67.25 68.17 67.05 68.00 0.1M
2022-06-17 66.40 66.91 65.49 66.63 0.1M
2022-06-16 67.57 67.82 66.11 66.31 0.4M
2022-06-15 68.28 69.34 67.57 68.68 0.1M
2022-06-14 68.53 68.53 67.16 67.72 0.6M
2022-06-13 69.12 69.23 68.03 68.35 0.4M
2022-06-10 71.27 71.32 70.47 70.66 0.1M
2022-06-09 73.32 73.32 72.29 72.32 0.1M
2022-06-08 74.78 74.87 73.58 73.70 0.3M
2022-06-07 73.22 75.10 73.14 75.10 0.1M
2022-06-06 73.96 74.31 73.60 73.81 0.1M
2022-06-03 73.22 73.67 72.99 73.50 0.1M
2022-06-02 72.20 73.65 72.04 73.63 0.1M
2022-06-01 72.50 72.93 71.27 72.12 0.1M
2022-05-31 72.39 72.52 71.60 72.17 0.1M
2022-05-27 71.71 72.73 71.70 72.73 0.1M
2022-05-26 70.64 71.81 70.64 71.25 0.1M
2022-05-25 69.67 70.51 69.62 70.33 0.2M
2022-05-24 69.43 70.01 68.48 69.85 0.1M
2022-05-23 69.00 69.93 68.74 69.76 0.1M
2022-05-20 69.77 69.77 67.21 68.51 0.2M
2022-05-19 69.37 69.96 68.63 69.25 0.1M
2022-05-18 71.05 71.39 69.53 69.86 0.2M
2022-05-17 70.70 71.64 70.62 71.58 0.1M
2022-05-16 69.59 70.49 69.59 69.92 0.1M
2022-05-13 69.13 70.07 69.03 69.80 0.4M
2022-05-12 68.42 69.22 67.29 68.42 0.2M
2022-05-11 69.70 70.91 68.69 68.83 0.3M
2022-05-10 70.38 70.59 68.85 69.68 1.1M
2022-05-09 71.93 71.93 69.16 69.51 1.0M
2022-05-06 73.04 73.10 71.96 72.75 0.2M
2022-05-05 74.93 75.00 72.86 73.40 0.1M
2022-05-04 73.53 75.38 73.21 75.29 0.2M
2022-05-03 72.79 73.76 72.71 73.16 0.5M
2022-05-02 72.50 73.56 71.64 72.86 0.4M
2022-04-29 74.62 75.04 72.53 72.65 0.2M
2022-04-28 74.71 74.93 73.40 74.59 0.1M
2022-04-27 74.59 74.96 73.59 74.12 0.2M
2022-04-26 75.76 75.90 74.58 74.63 0.1M
2022-04-25 75.90 76.06 74.38 76.04 0.2M
2022-04-22 77.07 77.60 76.14 76.26 0.2M
2022-04-21 79.80 79.92 77.12 77.31 0.3M
2022-04-20 79.50 79.86 79.00 79.27 0.1M
2022-04-19 78.29 79.44 78.29 79.21 0.4M
2022-04-18 78.63 79.01 77.98 78.25 0.1M
2022-04-14 78.79 79.21 78.61 78.67 0.2M
2022-04-13 77.98 78.60 77.85 78.39 0.1M
2022-04-12 77.83 78.43 77.30 77.60 0.2M
2022-04-11 77.49 78.31 77.25 77.38 0.2M
2022-04-08 78.59 78.65 77.35 77.41 0.2M
2022-04-07 77.56 78.63 77.25 78.37 0.2M
2022-04-06 77.71 77.98 77.34 77.65 0.1M
2022-04-05 78.75 79.59 77.87 77.98 0.2M
2022-04-04 79.00 79.00 77.97 78.80 0.1M
2022-04-01 78.65 79.03 77.82 78.82 0.4M
2022-03-31 79.01 79.56 78.28 78.32 0.2M
2022-03-30 79.00 79.66 78.75 79.34 0.6M
2022-03-29 78.79 78.93 78.05 78.84 0.3M
2022-03-28 79.58 79.58 78.55 78.86 0.2M
2022-03-25 79.66 80.00 79.30 79.60 0.2M
2022-03-24 78.56 79.30 78.25 79.30 0.6M
2022-03-23 78.43 78.70 78.14 78.18 0.3M
2022-03-22 78.12 78.85 77.79 78.61 0.2M
2022-03-21 77.06 78.04 76.98 77.81 0.1M
2022-03-18 76.70 77.10 76.29 77.06 0.1M
2022-03-17 75.67 76.69 75.64 76.59 0.3M
2022-03-16 76.27 76.60 74.21 75.54 0.4M
2022-03-15 75.11 76.21 74.94 76.10 0.3M
2022-03-14 75.53 75.53 74.18 74.68 0.2M
2022-03-11 76.57 76.89 74.97 75.04 0.3M
2022-03-10 75.69 76.72 75.59 76.02 0.2M
2022-03-09 75.47 76.48 74.85 76.05 0.3M
2022-03-08 76.77 76.77 74.78 74.80 0.6M
2022-03-07 77.83 78.75 76.65 76.68 2.4M
2022-03-04 77.08 77.58 76.26 77.53 0.2M
2022-03-03 78.19 78.19 76.59 77.09 0.2M
2022-03-02 77.30 78.09 76.24 77.82 1.0M
2022-03-01 77.29 77.58 76.24 76.98 1.5M
2022-02-28 75.01 77.29 74.66 77.25 1.0M
2022-02-25 72.53 74.39 72.42 74.18 0.1M
2022-02-24 69.82 72.18 68.77 72.09 0.3M
2022-02-23 71.45 71.69 69.89 69.95 0.0M
2022-02-22 71.53 71.77 70.48 70.79 0.0M
2022-02-18 72.14 72.57 71.47 71.49 0.1M
2022-02-17 72.69 72.73 72.07 72.14 0.0M
2022-02-16 72.16 73.23 72.15 73.00 0.0M
2022-02-15 71.88 72.45 71.37 72.24 0.0M
2022-02-14 71.97 72.18 70.92 71.35 0.0M
2022-02-11 72.15 72.66 71.51 72.04 0.1M
2022-02-10 71.99 73.25 71.70 71.96 0.0M
2022-02-09 72.28 72.89 72.28 72.76 0.0M
2022-02-08 70.94 71.96 70.82 71.87 0.0M
2022-02-07 70.55 71.52 70.53 70.97 0.1M
2022-02-04 70.22 70.87 69.51 70.38 0.0M
2022-02-03 70.69 70.93 70.39 70.42 0.0M
2022-02-02 70.86 71.38 70.32 71.29 0.0M
2022-02-01 70.35 70.91 69.71 70.81 0.0M
2022-01-31 69.08 70.34 68.85 70.34 0.1M
2022-01-28 68.88 69.52 67.67 69.48 0.0M
2022-01-27 71.20 71.32 68.71 69.05 0.0M
2022-01-26 72.00 72.24 70.00 70.62 0.0M
2022-01-25 70.92 71.95 69.73 71.27 0.0M
2022-01-24 70.50 72.06 69.28 71.94 0.1M
2022-01-21 72.37 72.68 71.34 71.46 0.0M
2022-01-20 73.54 74.18 72.45 72.56 0.0M
2022-01-19 74.03 74.30 73.23 73.27 0.0M
2022-01-18 74.35 74.35 73.60 73.88 0.0M
2022-01-14 73.49 74.71 73.46 74.68 0.0M
2022-01-13 74.09 74.95 74.04 74.15 0.0M
2022-01-12 74.35 74.35 73.80 73.89 0.0M
2022-01-11 73.41 74.06 72.99 74.02 0.0M
2022-01-10 73.41 73.74 72.69 73.34 0.0M
2022-01-07 73.47 74.36 73.47 73.74 0.0M
2022-01-06 73.21 73.77 73.13 73.31 0.0M
2022-01-05 73.79 74.40 73.08 73.08 0.0M
2022-01-04 73.03 74.09 73.03 73.96 0.0M
2022-01-03 72.33 73.00 72.33 72.72 0.0M