Invesco S&P 500 Revenue ETF (RWL)

RWL
🏛️ 美国 →
110.28
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 73.82 74.06 73.36 73.94 0.1M
2022-12-29 73.53 74.29 73.53 74.19 0.1M
2022-12-28 74.29 74.33 73.11 73.20 0.1M
2022-12-27 74.19 74.35 73.87 74.07 0.1M
2022-12-23 73.66 74.18 73.28 74.11 0.1M
2022-12-22 74.06 74.06 72.51 73.57 0.1M
2022-12-21 74.11 74.63 73.87 74.36 0.1M
2022-12-20 73.02 73.77 73.02 73.39 0.1M
2022-12-19 73.66 74.05 72.90 73.24 0.1M
2022-12-16 74.27 74.31 73.47 74.08 0.1M
2022-12-15 75.79 75.83 74.43 74.74 0.1M
2022-12-14 76.84 77.32 75.92 76.42 0.0M
2022-12-13 78.41 78.41 76.42 76.72 0.1M
2022-12-12 75.65 76.59 75.37 76.55 0.0M
2022-12-09 76.12 76.21 75.36 75.53 0.1M
2022-12-08 76.39 76.49 75.94 76.20 0.0M
2022-12-07 75.80 76.31 75.70 76.01 0.1M
2022-12-06 76.87 76.90 75.40 76.02 0.1M
2022-12-05 77.82 77.82 76.56 76.75 0.1M
2022-12-02 77.61 78.33 77.59 78.03 0.1M
2022-12-01 78.82 78.82 78.04 78.34 0.1M
2022-11-30 77.17 78.61 76.40 78.61 0.1M
2022-11-29 76.99 77.21 76.62 77.02 0.1M
2022-11-28 77.34 77.54 76.71 76.79 0.0M
2022-11-25 77.83 78.08 77.79 77.88 0.0M
2022-11-23 77.45 77.89 77.27 77.83 0.0M
2022-11-22 76.70 77.54 76.70 77.43 0.1M
2022-11-21 76.32 76.50 75.88 76.30 0.1M
2022-11-18 76.60 76.65 75.94 76.36 0.1M
2022-11-17 75.45 76.01 75.10 75.94 0.1M
2022-11-16 76.56 76.56 75.96 76.00 0.1M
2022-11-15 77.22 77.30 76.05 76.63 0.1M
2022-11-14 76.48 77.09 76.02 76.05 0.1M
2022-11-11 76.39 76.78 75.83 76.62 0.1M
2022-11-10 75.33 76.17 74.90 76.04 0.1M
2022-11-09 74.37 74.57 73.10 73.19 0.1M
2022-11-08 74.54 75.12 73.89 74.70 0.2M
2022-11-07 73.89 74.46 73.52 74.39 0.1M
2022-11-04 73.86 74.08 72.58 73.57 0.1M
2022-11-03 72.32 73.14 72.10 72.71 0.1M
2022-11-02 74.40 75.07 72.98 73.01 0.1M
2022-11-01 75.14 75.17 74.07 74.44 0.2M
2022-10-31 74.54 74.91 74.36 74.50 0.1M
2022-10-28 73.46 74.87 73.46 74.84 0.0M
2022-10-27 73.93 74.30 73.35 73.46 0.1M
2022-10-26 73.37 74.31 73.37 73.59 0.1M
2022-10-25 72.52 73.55 72.52 73.47 0.1M
2022-10-24 71.99 72.78 71.73 72.61 0.1M
2022-10-21 69.90 71.69 69.68 71.64 0.1M
2022-10-20 70.41 71.13 69.74 69.92 0.1M
2022-10-19 70.33 70.87 69.89 70.31 0.1M
2022-10-18 71.08 71.23 69.95 70.64 0.1M
2022-10-17 69.51 70.00 69.42 69.71 0.1M
2022-10-14 70.24 70.35 68.29 68.42 0.1M
2022-10-13 66.77 70.06 66.68 69.79 0.1M
2022-10-12 68.19 68.58 67.98 68.00 0.1M
2022-10-11 68.11 69.15 67.72 68.25 0.1M
2022-10-10 68.87 69.01 67.94 68.35 0.0M
2022-10-07 69.79 69.79 68.30 68.70 0.1M
2022-10-06 70.87 71.27 70.34 70.43 0.2M
2022-10-05 70.53 71.46 70.11 71.09 0.1M
2022-10-04 70.02 71.19 70.00 71.18 0.2M
2022-10-03 67.99 69.29 67.73 68.93 0.1M
2022-09-30 67.77 68.44 67.00 67.11 0.2M
2022-09-29 68.66 68.66 67.44 67.92 0.1M
2022-09-28 68.01 69.55 67.70 69.23 0.1M
2022-09-27 68.44 68.72 67.23 67.67 0.1M
2022-09-26 68.10 68.67 67.50 67.74 0.1M
2022-09-23 69.29 69.29 67.62 68.48 0.1M
2022-09-22 70.60 70.60 69.94 70.00 0.1M
2022-09-21 72.28 72.52 70.54 70.56 0.1M
2022-09-20 72.20 72.20 71.23 71.72 0.1M
2022-09-19 71.52 72.68 71.40 72.67 0.0M
2022-09-16 72.03 72.48 71.82 72.38 0.1M
2022-09-15 73.35 73.87 72.82 73.05 0.1M
2022-09-14 73.62 73.78 72.87 73.45 0.1M
2022-09-13 75.01 75.18 73.24 73.45 0.2M
2022-09-12 76.31 76.78 76.27 76.53 0.1M
2022-09-09 75.42 76.02 75.34 75.88 0.1M
2022-09-08 74.13 74.92 73.85 74.88 0.1M
2022-09-07 73.06 74.55 72.98 74.47 0.0M
2022-09-06 73.73 73.83 72.84 73.11 0.1M
2022-09-02 74.75 75.12 73.29 73.55 0.1M
2022-09-01 73.39 74.13 73.04 74.08 0.0M
2022-08-31 74.68 74.73 73.86 73.87 0.1M
2022-08-30 75.48 75.48 74.06 74.33 0.0M
2022-08-29 74.78 75.72 74.74 75.23 0.3M
2022-08-26 77.82 77.82 75.41 75.41 0.1M
2022-08-25 77.04 77.80 76.83 77.75 0.0M
2022-08-24 76.44 76.89 76.31 76.72 0.0M
2022-08-23 76.58 76.98 76.38 76.46 0.0M
2022-08-22 77.10 77.11 76.38 76.55 0.1M
2022-08-19 78.50 78.50 77.85 78.07 0.0M
2022-08-18 78.72 78.88 78.42 78.77 0.0M
2022-08-17 78.65 79.07 78.24 78.59 0.1M
2022-08-16 78.78 79.58 78.78 79.22 0.1M
2022-08-15 78.05 78.76 77.99 78.68 0.1M
2022-08-12 77.46 78.49 77.44 78.48 0.0M
2022-08-11 77.41 77.76 77.11 77.25 0.0M
2022-08-10 76.67 76.95 76.41 76.83 0.1M
2022-08-09 75.59 75.81 75.31 75.47 0.3M
2022-08-08 75.78 76.22 75.48 75.60 0.0M
2022-08-05 74.69 75.46 74.62 75.41 0.0M
2022-08-04 75.71 75.78 75.28 75.35 0.0M
2022-08-03 75.38 75.84 75.17 75.64 0.0M
2022-08-02 75.11 75.71 74.74 74.84 0.0M
2022-08-01 75.03 75.75 74.90 75.47 0.0M
2022-07-29 74.77 75.61 74.57 75.52 0.1M
2022-07-28 73.84 74.44 73.12 74.42 0.1M
2022-07-27 72.87 73.91 72.48 73.70 0.1M
2022-07-26 72.70 72.70 72.11 72.29 0.1M
2022-07-25 73.15 73.30 72.81 73.14 0.0M
2022-07-22 73.44 73.54 72.37 72.81 0.1M
2022-07-21 72.76 73.27 72.04 73.26 0.1M
2022-07-20 72.73 73.13 72.37 73.02 0.0M
2022-07-19 71.64 72.81 71.64 72.72 0.0M
2022-07-18 71.96 71.98 70.71 70.86 0.0M
2022-07-15 70.74 71.28 70.42 71.23 0.1M
2022-07-14 69.10 69.81 68.68 69.76 0.1M
2022-07-13 69.77 70.60 69.51 70.14 0.1M
2022-07-12 70.54 71.30 70.31 70.59 0.0M
2022-07-11 71.16 71.27 70.77 70.86 0.0M
2022-07-08 71.49 71.92 71.35 71.55 0.0M
2022-07-07 71.28 71.70 71.10 71.55 0.2M
2022-07-06 70.55 70.99 69.93 70.60 0.1M
2022-07-05 69.87 70.44 69.01 70.43 0.0M
2022-07-01 69.83 70.81 69.25 70.73 0.0M
2022-06-30 69.88 70.46 69.21 69.87 0.2M
2022-06-29 70.95 70.95 70.24 70.49 0.1M
2022-06-28 72.37 72.80 70.69 70.74 0.1M
2022-06-27 72.07 72.16 71.63 71.79 0.0M
2022-06-24 70.46 71.73 70.32 71.73 0.1M
2022-06-23 69.91 69.92 68.91 69.81 0.1M
2022-06-22 68.72 70.13 68.72 69.44 0.1M
2022-06-21 69.10 69.91 69.00 69.62 0.1M
2022-06-17 68.71 68.99 67.74 68.34 0.1M
2022-06-16 69.47 69.47 68.07 68.57 0.0M
2022-06-15 70.88 71.46 69.89 70.77 0.1M
2022-06-14 70.79 71.05 69.59 70.20 0.1M
2022-06-13 71.41 71.58 70.07 70.36 0.2M
2022-06-10 73.57 73.74 72.95 73.05 0.1M
2022-06-09 76.10 76.37 74.72 74.75 0.1M
2022-06-08 76.96 77.06 76.19 76.35 0.1M
2022-06-07 75.72 77.26 75.72 77.17 0.1M
2022-06-06 76.91 77.06 76.37 76.53 0.1M
2022-06-03 76.36 76.65 76.08 76.20 0.0M
2022-06-02 76.15 77.11 75.51 77.11 0.2M
2022-06-01 77.41 77.41 75.65 76.19 0.1M
2022-05-31 77.13 77.50 76.54 76.83 0.1M
2022-05-27 76.30 77.36 76.08 77.36 0.0M
2022-05-26 75.02 76.22 75.02 75.91 0.1M
2022-05-25 73.47 74.76 73.47 74.48 0.1M
2022-05-24 73.36 73.91 72.41 73.71 0.1M
2022-05-23 73.39 74.13 73.02 73.91 0.1M
2022-05-20 73.36 73.36 71.17 72.59 0.1M
2022-05-19 72.23 73.38 72.10 72.64 0.1M
2022-05-18 75.53 75.53 72.80 73.13 0.1M
2022-05-17 76.21 76.33 75.47 76.25 0.1M
2022-05-16 75.22 75.89 74.91 75.27 0.1M
2022-05-13 74.60 75.43 74.40 75.16 0.1M
2022-05-12 73.52 73.83 72.65 73.78 0.1M
2022-05-11 74.71 75.93 73.83 73.95 0.1M
2022-05-10 75.63 75.89 73.95 74.71 1.5M
2022-05-09 75.91 76.04 74.54 74.89 0.2M
2022-05-06 76.66 77.24 75.90 76.88 0.2M
2022-05-05 78.44 78.53 76.27 76.91 0.3M
2022-05-04 77.18 79.25 76.78 79.17 0.1M
2022-05-03 76.27 77.33 76.27 76.83 0.1M
2022-05-02 76.12 76.63 74.71 76.18 0.2M
2022-04-29 78.15 78.19 75.79 75.91 0.1M
2022-04-28 78.03 78.87 77.02 78.66 0.1M
2022-04-27 77.41 78.00 76.71 77.22 0.1M
2022-04-26 78.39 78.54 77.10 77.15 0.1M
2022-04-25 78.24 78.92 76.97 78.76 0.2M
2022-04-22 80.79 80.79 78.59 78.70 0.1M
2022-04-21 82.58 82.68 80.84 81.02 0.3M
2022-04-20 81.99 82.35 81.76 82.04 0.1M
2022-04-19 80.55 81.70 80.55 81.53 0.1M
2022-04-18 80.33 80.80 80.15 80.43 0.1M
2022-04-14 81.09 81.26 80.38 80.43 0.3M
2022-04-13 79.94 80.91 79.94 80.91 0.1M
2022-04-12 80.64 80.99 79.74 80.03 0.1M
2022-04-11 80.69 81.12 80.05 80.13 0.1M
2022-04-08 80.86 81.47 80.54 81.07 0.0M
2022-04-07 80.17 80.97 79.65 80.65 0.1M
2022-04-06 79.86 80.34 79.65 80.16 0.1M
2022-04-05 80.76 81.34 80.13 80.29 0.1M
2022-04-04 80.65 80.92 80.30 80.91 0.1M
2022-04-01 80.68 80.80 80.14 80.75 0.1M
2022-03-31 81.53 81.71 80.49 80.67 0.3M
2022-03-30 81.96 82.11 81.43 81.73 0.1M
2022-03-29 81.85 82.03 81.36 81.95 0.1M
2022-03-28 80.93 81.23 80.49 81.23 0.0M
2022-03-25 80.75 81.06 80.52 81.06 0.0M
2022-03-24 80.03 80.47 79.74 80.47 0.0M
2022-03-23 80.27 80.29 79.61 79.63 0.1M
2022-03-22 80.34 80.64 80.23 80.48 0.1M
2022-03-21 80.09 80.41 79.42 79.92 0.0M
2022-03-18 79.75 80.22 79.26 80.19 0.2M
2022-03-17 78.64 79.77 78.50 79.77 0.1M
2022-03-16 78.28 78.62 77.24 78.62 0.2M
2022-03-15 76.83 77.78 76.63 77.70 0.1M
2022-03-14 77.16 77.51 76.32 76.58 0.1M
2022-03-11 77.91 78.01 76.78 76.86 0.1M
2022-03-10 76.81 77.61 76.60 77.43 0.1M
2022-03-09 77.23 77.61 77.03 77.18 0.1M
2022-03-08 76.84 77.80 76.05 76.10 0.1M
2022-03-07 78.19 78.19 76.57 76.59 0.1M
2022-03-04 77.78 78.42 77.41 78.42 0.1M
2022-03-03 79.02 79.12 78.16 78.52 0.1M
2022-03-02 77.35 78.73 77.35 78.44 0.1M
2022-03-01 77.88 78.11 76.44 76.92 0.1M
2022-02-28 77.34 78.01 76.90 77.85 0.1M
2022-02-25 76.48 78.23 76.48 78.10 0.1M
2022-02-24 74.65 76.08 74.18 76.00 0.1M
2022-02-23 77.47 77.47 75.78 75.85 0.1M
2022-02-22 77.72 77.73 76.31 76.92 0.1M
2022-02-18 78.00 78.49 77.34 77.72 0.1M
2022-02-17 78.77 78.78 77.94 78.09 0.2M
2022-02-16 78.85 79.31 78.53 79.15 0.1M
2022-02-15 78.64 79.09 78.64 79.03 0.1M
2022-02-14 78.77 78.77 77.62 78.08 0.1M
2022-02-11 79.68 80.02 78.43 78.64 0.1M
2022-02-10 79.98 80.77 79.19 79.57 0.3M
2022-02-09 80.55 80.72 80.31 80.62 0.1M
2022-02-08 79.29 79.94 79.10 79.92 0.2M
2022-02-07 79.29 79.69 78.89 79.11 0.1M
2022-02-04 78.84 79.56 78.27 79.01 0.1M
2022-02-03 79.55 79.63 78.82 78.93 0.1M
2022-02-02 79.50 79.93 79.01 79.77 0.1M
2022-02-01 78.54 79.23 78.19 79.20 0.1M
2022-01-31 77.39 78.52 77.17 78.52 0.0M
2022-01-28 76.48 77.69 75.85 77.63 0.1M
2022-01-27 77.29 77.91 76.06 76.48 0.1M
2022-01-26 77.77 78.03 75.75 76.41 0.1M
2022-01-25 76.55 77.49 75.30 76.85 0.1M
2022-01-24 76.30 77.38 74.61 77.34 0.2M
2022-01-21 78.08 78.35 76.89 76.97 0.1M
2022-01-20 79.23 80.04 78.19 78.25 0.2M
2022-01-19 80.33 80.33 79.12 79.15 0.2M
2022-01-18 80.83 80.83 79.71 79.96 0.2M
2022-01-14 80.69 81.25 80.45 81.23 0.1M
2022-01-13 81.26 81.80 80.98 81.04 0.1M
2022-01-12 81.61 81.61 80.99 81.26 0.1M
2022-01-11 80.60 81.34 80.03 81.34 0.1M
2022-01-10 80.58 80.58 79.53 80.52 0.1M
2022-01-07 80.34 80.96 80.34 80.73 0.0M
2022-01-06 80.75 80.95 80.31 80.46 0.1M
2022-01-05 81.49 81.98 80.54 80.54 0.1M
2022-01-04 81.02 81.42 81.02 81.24 0.0M
2022-01-03 80.14 80.54 80.01 80.54 0.1M