Invesco S&P 500® Pure Value ETF (RPV)

RPV
🏛️ 美国 →
99.42
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
2021-12-31 80.68 81.09 80.58 80.83 0.7M
2021-12-30 80.94 81.51 80.74 80.80 0.5M
2021-12-29 80.74 81.10 80.67 80.88 0.4M
2021-12-28 80.24 80.99 80.24 80.68 0.3M
2021-12-27 79.63 80.29 79.23 80.29 0.4M
2021-12-23 79.09 79.77 79.09 79.53 0.5M
2021-12-22 78.29 78.92 78.01 78.75 0.6M
2021-12-21 77.42 78.66 77.42 78.37 0.9M
2021-12-20 77.06 77.10 75.84 76.75 0.7M
2021-12-17 79.47 79.53 78.28 78.64 0.5M
2021-12-16 79.87 80.86 79.64 79.90 0.3M
2021-12-15 79.04 79.39 78.16 79.27 0.3M
2021-12-14 78.27 79.57 78.27 78.95 0.3M
2021-12-13 79.66 79.66 78.29 78.56 0.2M
2021-12-10 79.64 79.85 79.00 79.82 0.2M
2021-12-09 78.91 79.56 78.68 79.19 0.3M
2021-12-08 79.65 80.00 79.22 79.27 0.2M
2021-12-07 79.25 80.00 78.92 79.47 1.4M
2021-12-06 77.97 79.19 77.84 78.35 0.6M
2021-12-03 78.02 78.20 76.52 77.00 1.7M
2021-12-02 75.87 78.16 75.71 77.67 0.7M
2021-12-01 77.53 78.33 75.33 75.37 0.4M
2021-11-30 77.62 77.84 76.18 76.28 0.4M
2021-11-29 79.55 79.59 78.10 78.56 0.4M
2021-11-26 78.83 78.99 77.61 78.65 0.4M
2021-11-24 81.14 81.60 81.11 81.24 0.2M
2021-11-23 80.90 81.62 80.78 81.57 0.3M
2021-11-22 79.75 81.25 79.54 80.54 0.3M
2021-11-19 79.87 79.87 79.00 79.19 0.2M
2021-11-18 80.90 81.09 80.08 80.46 0.2M
2021-11-17 81.53 81.53 80.76 80.89 0.2M
2021-11-16 82.07 82.25 81.59 81.64 0.2M
2021-11-15 81.99 82.20 81.71 81.97 0.3M
2021-11-12 81.82 81.91 81.35 81.79 0.2M
2021-11-11 81.32 81.93 81.10 81.80 0.1M
2021-11-10 81.28 81.90 80.95 81.15 0.2M
2021-11-09 81.40 81.61 80.83 81.39 0.4M
2021-11-08 81.85 82.22 81.39 81.57 0.4M
2021-11-05 81.47 82.08 81.12 81.35 0.4M
2021-11-04 81.64 81.64 80.32 80.82 0.2M
2021-11-03 80.03 81.79 80.02 81.58 0.2M
2021-11-02 80.47 80.52 80.00 80.39 0.1M
2021-11-01 79.61 80.43 79.61 80.43 0.3M
2021-10-29 79.88 80.13 79.02 79.21 0.2M
2021-10-27 80.45 80.49 78.99 79.01 2.3M
2021-10-26 81.19 81.21 80.55 80.65 0.2M
2021-10-25 81.28 81.28 80.85 81.01 0.2M
2021-10-22 80.77 81.23 80.40 81.03 0.1M
2021-10-21 80.78 81.07 80.08 80.58 0.1M
2021-10-20 79.57 80.93 79.40 80.93 0.3M
2021-10-19 79.40 79.62 79.02 79.61 0.2M
2021-10-18 78.89 79.41 78.67 79.04 0.2M
2021-10-15 79.42 79.83 79.13 79.15 0.2M
2021-10-14 78.53 79.02 78.04 78.94 0.3M
2021-10-13 78.12 78.12 76.64 77.66 0.4M
2021-10-12 78.28 78.59 77.91 78.14 0.2M
2021-10-11 78.93 79.53 78.23 78.26 0.3M
2021-10-08 78.43 79.09 78.32 78.69 0.1M
2021-10-07 78.22 78.92 78.22 78.36 0.3M
2021-10-06 77.08 77.61 76.09 77.56 0.7M
2021-10-05 77.45 78.19 76.90 77.82 0.8M
2021-10-04 76.98 78.11 76.79 76.99 0.4M
2021-10-01 76.14 77.42 75.62 76.96 0.5M
2021-09-30 77.58 77.58 75.79 75.81 0.5M
2021-09-29 77.29 77.65 76.84 77.34 0.3M
2021-09-28 78.00 78.51 77.06 77.21 0.3M
2021-09-27 76.73 78.24 76.73 77.86 0.2M
2021-09-24 75.69 76.50 75.69 76.19 0.1M
2021-09-23 74.83 76.39 74.80 75.88 0.2M
2021-09-22 73.91 74.90 73.91 74.30 0.2M
2021-09-21 74.14 74.27 73.06 73.22 0.4M
2021-09-20 73.85 74.09 72.64 73.68 0.4M
2021-09-17 76.36 76.74 75.83 75.98 0.3M
2021-09-16 76.69 76.87 75.94 76.28 0.1M
2021-09-15 75.54 76.70 75.52 76.60 0.1M
2021-09-14 76.93 76.93 75.27 75.48 0.2M
2021-09-13 76.04 76.77 75.94 76.61 0.2M
2021-09-10 76.62 76.64 75.39 75.43 0.2M
2021-09-09 75.99 76.90 75.99 76.21 0.2M
2021-09-08 76.33 76.70 75.93 76.22 0.3M
2021-09-07 77.02 77.40 76.50 76.50 0.3M
2021-09-03 77.48 77.59 76.91 77.16 0.2M
2021-09-02 77.18 77.89 77.14 77.61 0.3M
2021-09-01 77.68 77.68 76.78 77.01 0.3M
2021-08-31 77.21 77.89 77.12 77.55 0.3M
2021-08-30 78.36 78.36 77.23 77.23 0.3M
2021-08-27 77.22 78.33 77.11 78.18 0.3M
2021-08-26 77.96 77.96 76.89 76.96 0.3M
2021-08-25 77.31 78.36 77.10 77.98 0.2M
2021-08-24 76.87 77.49 76.82 77.23 0.2M
2021-08-23 76.36 76.84 76.30 76.60 0.5M
2021-08-20 75.13 75.89 75.00 75.81 0.7M
2021-08-19 75.52 76.00 74.77 75.23 2.0M
2021-08-18 76.86 77.45 76.21 76.27 0.3M
2021-08-17 77.30 77.64 76.35 77.05 0.3M
2021-08-16 77.66 78.00 77.05 77.86 0.5M
2021-08-13 78.64 78.64 78.04 78.13 0.3M
2021-08-12 78.71 78.80 77.98 78.52 0.2M
2021-08-11 77.86 78.67 77.45 78.63 0.4M
2021-08-10 76.74 77.84 76.63 77.66 0.3M
2021-08-09 76.42 77.01 76.04 76.68 0.3M
2021-08-06 76.08 76.83 76.08 76.58 0.5M
2021-08-05 75.10 75.51 75.09 75.42 0.7M
2021-08-04 75.54 75.86 74.71 74.77 2.0M
2021-08-03 75.59 76.42 74.43 76.41 1.3M
2021-08-02 75.75 76.96 75.31 75.38 0.6M
2021-07-30 75.75 76.42 75.27 75.41 1.5M
2021-07-29 75.85 76.38 75.55 75.99 0.3M
2021-07-28 75.35 75.60 74.30 75.08 0.4M
2021-07-27 74.84 75.36 74.31 75.12 0.3M
2021-07-26 74.50 75.50 74.50 75.24 0.7M
2021-07-23 74.71 75.03 74.21 74.54 0.5M
2021-07-22 75.07 75.07 73.99 74.29 0.2M
2021-07-21 74.48 75.70 74.48 75.21 0.5M
2021-07-20 72.35 74.50 72.10 74.01 0.5M
2021-07-19 72.65 72.87 71.70 72.23 3.0M
2021-07-16 75.78 75.78 74.00 74.10 0.7M
2021-07-15 74.98 75.80 74.78 75.31 1.2M
2021-07-14 75.97 76.72 75.05 75.48 0.3M
2021-07-13 76.79 76.86 75.81 75.82 0.3M
2021-07-12 76.09 77.06 75.52 76.92 0.5M
2021-07-09 75.49 76.60 75.49 76.51 0.2M
2021-07-08 74.60 75.27 74.02 74.55 0.9M
2021-07-07 75.62 76.14 75.13 75.88 1.0M
2021-07-06 77.40 77.40 75.46 75.93 0.5M
2021-07-02 77.79 77.79 77.22 77.60 0.3M
2021-07-01 77.55 77.98 77.30 77.79 0.5M
2021-06-30 76.64 77.22 76.64 77.17 0.8M
2021-06-29 77.61 77.89 76.69 76.79 1.1M
2021-06-28 78.26 78.26 76.94 77.16 0.6M
2021-06-25 77.74 78.50 77.46 78.32 0.4M
2021-06-24 76.96 77.59 76.55 77.44 0.3M
2021-06-23 76.85 77.08 76.63 76.65 0.4M
2021-06-22 76.64 76.93 75.95 76.62 0.5M
2021-06-21 75.41 76.71 75.41 76.66 0.4M
2021-06-18 76.12 76.14 75.05 75.08 1.0M
2021-06-17 79.75 79.88 76.61 77.03 0.9M
2021-06-16 79.69 79.89 78.91 79.57 0.4M
2021-06-15 79.70 80.16 79.25 79.87 0.5M
2021-06-14 80.43 80.51 79.22 79.58 0.5M
2021-06-11 80.44 80.72 80.22 80.49 0.3M
2021-06-10 81.39 81.62 80.11 80.16 0.3M
2021-06-09 81.58 81.58 80.82 80.84 0.3M
2021-06-08 81.56 81.89 80.73 81.78 0.5M
2021-06-07 82.19 82.27 81.54 81.70 0.5M
2021-06-04 82.24 82.24 81.37 82.01 0.7M
2021-06-03 81.37 82.18 81.10 81.97 0.5M
2021-06-02 81.63 81.76 81.00 81.62 0.5M
2021-06-01 81.21 81.51 80.98 81.35 1.4M
2021-05-28 81.00 81.00 80.03 80.51 4.3M
2021-05-27 80.38 80.89 80.31 80.70 0.8M
2021-05-26 79.33 79.78 78.91 79.73 0.6M
2021-05-25 80.47 80.69 79.00 79.13 0.6M
2021-05-24 80.37 80.50 79.82 80.22 0.9M
2021-05-21 79.83 80.54 79.70 79.99 0.8M
2021-05-20 79.53 79.73 78.80 79.38 0.8M
2021-05-19 79.07 79.50 78.09 79.44 1.0M
2021-05-18 81.14 81.34 80.14 80.17 1.1M
2021-05-17 80.64 81.28 80.37 81.19 1.1M
2021-05-14 79.89 80.89 79.85 80.76 0.9M
2021-05-13 77.98 79.76 77.80 79.41 1.3M
2021-05-12 79.56 79.91 77.95 78.09 0.8M
2021-05-11 79.89 80.54 78.88 79.34 1.2M
2021-05-10 81.14 81.95 80.77 80.79 1.1M
2021-05-07 79.41 80.76 79.05 80.72 2.1M
2021-05-06 79.06 79.91 78.49 79.89 1.7M
2021-05-05 78.43 79.06 77.71 78.85 1.7M
2021-05-04 77.67 78.30 77.04 78.30 0.4M
2021-05-03 77.55 78.40 77.32 77.92 1.0M
2021-04-30 77.22 77.54 76.71 76.88 1.0M
2021-04-29 77.26 77.70 76.92 77.56 1.1M
2021-04-28 76.42 76.84 76.37 76.70 0.7M
2021-04-27 75.99 76.36 75.85 76.34 0.6M
2021-04-26 75.97 76.50 75.85 75.95 0.6M
2021-04-23 74.68 76.01 74.56 75.76 0.3M
2021-04-22 75.60 75.60 74.41 74.63 0.5M
2021-04-21 73.88 75.55 73.70 75.53 0.9M
2021-04-20 75.25 75.25 73.77 74.07 0.5M
2021-04-19 75.72 75.90 75.12 75.50 0.4M
2021-04-16 75.86 76.17 75.45 75.72 1.0M
2021-04-15 75.68 75.68 74.82 75.39 0.9M
2021-04-14 74.61 75.86 74.61 75.36 1.6M
2021-04-13 75.06 75.06 74.24 74.61 0.4M
2021-04-12 75.16 75.45 75.02 75.31 0.6M
2021-04-09 74.83 75.13 74.47 74.94 0.7M
2021-04-08 74.90 74.90 73.93 74.49 1.5M
2021-04-07 75.10 75.41 74.66 75.00 0.8M
2021-04-06 75.00 75.36 74.70 75.03 1.9M
2021-04-05 75.25 75.36 74.81 74.99 1.0M
2021-04-01 73.93 74.63 73.57 74.62 0.5M
2021-03-31 74.66 74.76 73.92 73.99 0.3M
2021-03-30 73.96 74.81 73.82 74.61 0.6M
2021-03-29 73.94 74.57 73.28 73.81 0.4M
2021-03-26 74.68 74.88 73.39 74.54 0.6M
2021-03-25 72.16 74.15 71.59 73.99 0.7M
2021-03-24 73.30 74.03 72.43 72.43 0.5M
2021-03-23 74.00 74.23 72.51 72.74 1.1M
2021-03-22 75.26 75.26 74.21 74.73 0.7M
2021-03-19 75.87 76.35 74.90 75.73 0.9M
2021-03-18 76.41 77.54 75.80 76.07 0.7M
2021-03-17 75.78 76.28 75.02 76.24 0.8M
2021-03-16 76.44 76.44 75.24 75.54 0.7M
2021-03-15 76.67 76.79 75.91 76.72 2.7M
2021-03-12 75.92 76.61 75.92 76.57 0.6M
2021-03-11 75.48 76.12 74.93 75.39 0.6M
2021-03-10 74.08 75.64 73.96 75.39 0.8M
2021-03-09 74.85 75.00 73.57 73.76 0.7M
2021-03-08 73.79 75.53 73.79 74.81 1.5M
2021-03-05 72.31 73.51 70.95 73.28 0.9M
2021-03-04 72.16 72.61 70.00 71.37 0.6M
2021-03-03 71.57 73.09 71.57 72.08 0.5M
2021-03-02 71.42 71.88 71.28 71.40 0.8M
2021-03-01 70.76 71.93 70.76 71.43 0.5M
2021-02-26 70.26 70.53 68.84 69.61 0.5M
2021-02-25 72.49 72.64 70.19 70.43 0.9M
2021-02-24 70.73 72.31 70.73 72.20 0.4M
2021-02-23 70.44 70.78 69.46 70.66 0.7M
2021-02-22 68.95 70.61 68.95 70.24 0.2M
2021-02-19 68.33 69.27 68.33 69.05 0.1M
2021-02-18 68.28 68.49 67.79 68.04 0.6M
2021-02-17 68.22 68.80 68.09 68.68 0.2M
2021-02-16 68.35 68.64 68.26 68.46 0.3M
2021-02-12 67.26 67.96 67.26 67.86 0.1M
2021-02-11 67.69 67.82 66.65 67.38 0.2M
2021-02-10 67.71 68.00 67.05 67.81 0.4M
2021-02-09 67.21 67.66 66.99 67.47 0.5M
2021-02-08 66.48 67.30 66.48 67.30 0.2M
2021-02-05 66.37 66.62 65.96 66.16 0.3M
2021-02-04 65.11 66.08 65.11 66.01 0.8M
2021-02-03 64.07 65.06 64.07 65.01 0.1M
2021-02-02 64.08 64.60 63.79 64.04 0.2M
2021-02-01 63.48 63.71 62.65 63.43 0.2M
2021-01-29 64.20 64.51 62.67 62.96 0.3M
2021-01-28 64.71 65.17 64.40 64.40 0.2M
2021-01-27 64.47 65.14 64.22 64.46 0.3M
2021-01-26 65.56 65.77 64.83 65.31 0.3M
2021-01-25 64.93 65.37 64.40 65.22 0.3M
2021-01-22 65.01 65.47 64.63 65.35 1.0M
2021-01-21 66.15 66.17 65.57 65.59 0.2M
2021-01-20 66.30 66.30 65.78 66.11 0.5M
2021-01-19 66.20 66.32 65.64 66.03 0.7M
2021-01-15 65.95 66.01 65.02 65.70 0.3M
2021-01-14 65.81 66.98 65.73 66.65 0.2M
2021-01-13 65.75 65.90 65.20 65.58 0.3M
2021-01-12 65.06 66.00 64.92 65.90 1.3M
2021-01-11 63.69 64.89 63.56 64.83 1.0M
2021-01-08 64.96 64.96 63.66 64.39 0.2M
2021-01-07 64.66 65.06 64.45 64.69 0.3M
2021-01-06 62.34 64.47 62.34 64.04 0.5M
2021-01-05 60.58 61.80 60.57 61.26 0.3M
2021-01-04 61.74 61.81 60.15 60.68 0.9M