Invesco Semiconductors ETF (PSI)

PSI
🏛️ 美国 →
69.22
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 69.27 69.28 68.50 69.22 0.0M
2025-09-25 68.52 69.40 67.98 69.11 0.0M
2025-09-24 71.14 71.14 69.50 69.86 0.0M
2025-09-23 71.68 71.94 70.85 71.23 0.0M
2025-09-22 70.48 71.70 70.48 71.59 0.0M
2025-09-19 71.02 71.02 69.74 70.42 0.1M
2025-09-18 69.91 71.35 69.91 71.11 0.1M
2025-09-17 68.24 68.87 67.53 68.42 0.1M
2025-09-16 68.26 68.44 67.73 68.29 0.0M
2025-09-15 67.11 67.99 67.11 67.88 0.0M
2025-09-12 67.22 67.36 66.77 67.17 0.0M
2025-09-11 66.56 67.22 66.56 67.11 0.0M
2025-09-10 66.29 66.31 65.65 66.14 0.1M
2025-09-09 64.84 65.29 64.74 65.21 0.0M
2025-09-08 64.49 64.90 64.39 64.90 0.0M
2025-09-05 64.08 64.16 63.11 63.87 0.0M
2025-09-04 61.63 63.01 61.39 63.01 0.0M
2025-09-03 62.05 62.05 61.01 61.52 0.0M
2025-09-02 61.13 61.86 60.78 61.85 0.0M
2025-08-29 64.06 64.20 62.54 62.85 0.1M
2025-08-28 64.03 64.85 64.03 64.58 0.0M
2025-08-27 63.38 63.92 63.29 63.78 0.0M
2025-08-26 62.72 63.82 62.72 63.63 0.0M
2025-08-25 62.68 62.85 62.47 62.47 0.0M
2025-08-22 60.70 63.26 60.70 62.62 0.0M
2025-08-21 59.77 60.52 59.77 60.41 0.0M
2025-08-20 60.27 60.30 58.62 60.25 0.0M
2025-08-19 61.50 61.75 60.30 60.42 0.0M
2025-08-18 60.88 61.53 60.86 61.51 0.0M
2025-08-15 62.18 62.18 60.80 60.94 0.0M
2025-08-14 62.26 63.00 61.99 62.85 0.0M
2025-08-13 62.90 63.08 62.31 63.02 0.0M
2025-08-12 60.56 62.44 60.56 62.44 0.0M
2025-08-11 60.76 61.23 60.02 60.17 0.0M
2025-08-08 59.93 60.47 59.93 60.44 0.0M
2025-08-07 60.32 60.36 59.32 59.87 0.2M
2025-08-06 59.10 59.24 58.07 59.21 0.0M
2025-08-05 60.36 60.66 58.95 59.53 0.0M
2025-08-04 59.42 60.26 59.42 60.26 0.0M
2025-08-01 58.06 59.18 57.31 58.74 0.1M
2025-07-31 60.81 60.90 59.13 59.50 0.1M
2025-07-30 62.01 62.30 61.22 61.78 0.1M
2025-07-29 62.16 62.55 61.24 61.44 0.0M
2025-07-28 60.83 61.68 60.83 61.58 0.0M
2025-07-25 59.80 60.22 59.70 60.16 0.0M
2025-07-24 60.71 60.71 60.00 60.34 0.0M
2025-07-23 60.61 60.64 60.08 60.61 0.0M
2025-07-22 62.12 62.17 60.62 60.94 0.0M
2025-07-21 62.15 62.96 62.15 62.23 0.0M
2025-07-18 62.24 62.36 61.85 61.98 0.0M
2025-07-17 61.23 62.16 61.23 61.86 0.0M
2025-07-16 61.12 61.31 59.79 61.30 0.0M
2025-07-15 62.39 62.50 61.51 61.51 0.0M
2025-07-14 61.31 61.54 60.34 61.28 0.0M
2025-07-11 61.54 62.05 61.51 61.70 0.0M
2025-07-10 62.25 62.44 61.77 62.13 0.0M
2025-07-09 61.71 62.35 61.17 61.85 0.0M
2025-07-08 61.07 62.00 60.92 61.53 0.1M
2025-07-07 61.23 61.39 60.29 60.52 0.1M
2025-07-03 61.57 61.89 61.47 61.75 0.0M
2025-07-02 59.67 61.16 59.67 61.16 0.0M
2025-07-01 59.49 60.18 58.60 59.79 0.0M
2025-06-30 60.34 60.34 59.77 59.96 0.0M
2025-06-27 60.37 60.54 59.40 59.96 0.0M
2025-06-26 59.85 60.33 59.56 60.31 0.0M
2025-06-25 59.63 59.63 58.91 59.39 0.0M
2025-06-24 57.71 59.26 57.71 59.26 0.0M
2025-06-23 56.02 56.76 55.52 56.69 0.0M
2025-06-20 57.17 57.17 55.47 56.20 0.0M
2025-06-18 56.43 57.19 56.16 56.70 0.0M
2025-06-17 56.19 56.86 56.01 56.01 0.0M
2025-06-16 55.54 56.81 55.54 56.51 0.0M
2025-06-13 55.09 55.69 54.66 54.68 0.1M
2025-06-12 55.78 56.48 55.78 56.33 0.0M
2025-06-11 56.72 57.11 55.85 56.35 0.0M
2025-06-10 55.59 56.49 55.45 56.33 0.0M
2025-06-09 54.44 55.77 54.44 55.30 0.1M
2025-06-06 54.03 54.63 53.86 54.14 0.0M
2025-06-05 54.22 54.50 53.17 53.49 0.1M
2025-06-04 53.35 54.06 52.96 53.89 0.0M
2025-06-03 51.88 53.23 51.79 53.08 0.0M
2025-06-02 50.82 51.64 50.78 51.59 0.0M
2025-05-30 51.83 51.83 50.18 50.92 0.0M
2025-05-29 53.19 53.39 52.01 52.26 0.0M
2025-05-28 52.68 52.68 51.84 51.93 0.0M
2025-05-27 52.17 52.87 51.93 52.62 0.0M
2025-05-23 50.31 51.22 50.31 51.01 0.0M
2025-05-22 51.91 52.45 51.65 51.66 0.0M
2025-05-21 52.74 53.66 51.94 52.09 0.0M
2025-05-20 52.88 53.33 52.76 53.33 0.1M
2025-05-19 52.38 53.25 52.32 53.19 0.2M
2025-05-16 54.18 54.18 53.11 53.62 0.0M
2025-05-15 53.88 54.36 53.51 54.04 0.0M
2025-05-14 54.46 54.61 54.06 54.44 0.1M
2025-05-13 53.17 54.37 53.14 54.21 0.1M
2025-05-12 52.50 53.35 52.38 52.93 0.1M
2025-05-09 49.34 49.75 48.72 49.17 0.0M
2025-05-08 48.62 49.41 48.19 48.82 0.3M
2025-05-07 47.07 47.88 46.64 47.88 0.0M
2025-05-06 47.01 47.37 46.37 47.07 0.3M
2025-05-05 47.66 48.41 47.66 47.94 0.0M
2025-05-02 47.47 48.64 47.47 48.23 0.1M
2025-05-01 46.81 47.34 46.31 46.33 0.1M
2025-04-30 44.66 46.33 44.34 46.25 0.1M
2025-04-29 45.89 46.39 45.58 45.89 0.0M
2025-04-28 46.52 46.91 45.51 46.42 0.0M
2025-04-25 45.71 46.93 45.71 46.71 0.2M
2025-04-24 44.70 46.27 44.49 46.12 0.1M
2025-04-23 44.13 44.95 43.55 43.71 0.1M
2025-04-22 41.83 42.28 41.60 41.94 0.0M
2025-04-21 41.11 41.30 40.47 41.22 0.0M
2025-04-17 42.56 42.56 41.68 42.04 0.0M
2025-04-16 42.14 42.79 40.97 42.25 0.1M
2025-04-15 43.70 44.41 43.64 43.95 0.0M
2025-04-14 44.53 44.69 42.94 43.66 0.1M
2025-04-11 42.31 43.41 41.55 43.27 0.1M
2025-04-10 44.56 44.56 41.32 42.66 0.1M
2025-04-09 39.53 46.91 39.37 46.54 0.2M
2025-04-08 42.60 42.94 38.50 39.29 0.4M
2025-04-07 38.25 43.23 37.64 40.76 0.2M
2025-04-04 40.69 41.23 38.18 39.72 0.2M
2025-04-03 45.36 45.79 42.49 42.49 0.1M
2025-04-02 46.77 48.91 46.77 48.31 0.0M
2025-04-01 47.18 47.75 46.36 47.73 0.0M
2025-03-31 46.68 47.50 45.93 47.38 0.1M
2025-03-28 49.40 49.40 47.43 47.68 0.1M
2025-03-27 50.43 50.55 49.63 49.71 0.0M
2025-03-26 52.19 52.37 50.51 50.93 0.0M
2025-03-25 52.61 52.80 52.30 52.45 0.0M
2025-03-24 52.35 53.07 52.29 52.77 0.1M
2025-03-21 50.77 51.29 50.48 51.11 0.0M
2025-03-20 51.46 52.29 51.46 51.70 0.0M
2025-03-19 51.63 53.00 51.45 52.19 0.0M
2025-03-18 51.85 51.85 51.25 51.51 0.0M
2025-03-17 51.59 52.69 51.59 52.34 0.0M
2025-03-14 50.99 52.05 50.99 51.91 0.1M
2025-03-13 50.28 50.93 49.38 49.83 0.1M
2025-03-12 50.57 51.08 49.99 50.49 0.0M
2025-03-11 49.88 50.50 48.56 49.38 0.1M
2025-03-10 51.23 51.51 49.16 49.76 0.1M
2025-03-07 51.39 52.67 50.36 52.67 0.1M
2025-03-06 51.55 52.81 50.98 51.18 0.0M
2025-03-05 52.55 53.45 51.70 53.45 0.1M
2025-03-04 51.70 53.66 50.80 52.44 0.1M
2025-03-03 55.05 55.05 51.60 52.00 0.1M
2025-02-28 53.53 54.86 52.83 54.44 0.0M
2025-02-27 57.90 57.90 53.70 53.71 0.1M
2025-02-26 56.71 57.96 56.71 57.33 0.0M
2025-02-25 57.32 57.32 55.56 55.71 0.1M
2025-02-24 59.47 59.47 57.52 57.52 0.0M
2025-02-21 61.41 61.42 58.87 59.09 0.0M
2025-02-20 61.28 61.89 60.64 61.07 0.0M
2025-02-19 60.45 61.33 60.30 61.04 0.0M
2025-02-18 59.87 60.49 59.33 60.30 0.1M
2025-02-14 59.21 59.31 58.56 59.24 0.0M
2025-02-13 58.63 59.24 58.62 59.18 0.0M
2025-02-12 57.60 58.30 57.54 58.26 0.1M
2025-02-11 58.95 59.44 58.72 58.81 0.0M
2025-02-10 59.35 59.67 59.02 59.57 0.1M
2025-02-07 60.93 60.93 58.85 59.30 0.1M
2025-02-06 61.01 61.22 60.18 60.73 0.1M
2025-02-05 59.82 61.46 59.76 61.41 0.1M
2025-02-04 58.52 59.52 58.52 59.42 0.0M
2025-02-03 57.82 59.40 57.67 58.76 0.1M
2025-01-31 60.00 61.50 59.64 59.80 0.1M
2025-01-30 58.60 59.91 58.58 59.70 0.0M
2025-01-29 57.87 57.89 57.03 57.57 0.0M
2025-01-28 57.17 57.49 55.98 57.14 0.1M
2025-01-27 59.40 59.53 55.72 56.57 0.2M
2025-01-24 64.59 64.59 62.92 63.17 0.1M
2025-01-23 63.93 64.57 63.48 64.54 0.1M
2025-01-22 65.25 66.01 64.98 64.98 0.1M
2025-01-21 64.31 65.00 63.47 64.52 0.1M
2025-01-17 63.75 63.79 62.94 63.64 0.1M
2025-01-16 62.85 63.30 62.20 62.23 0.0M
2025-01-15 61.77 62.30 61.26 61.75 0.1M
2025-01-14 60.37 60.89 59.74 60.53 0.0M
2025-01-13 58.69 59.62 58.26 59.55 0.1M
2025-01-10 60.35 60.37 59.27 60.02 0.1M
2025-01-08 61.33 61.33 60.36 61.23 0.0M
2025-01-07 62.98 63.17 61.13 61.44 0.1M
2025-01-06 61.68 62.95 61.68 62.13 0.1M
2025-01-03 59.09 60.26 58.97 60.24 0.0M
2025-01-02 58.63 59.53 58.14 58.64 0.0M