Invesco S&P 500® Equal Weight Energy ETF (RSPG)

RSPG
🏛️ 美国 →
81.56
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 75.67 76.58 75.67 76.36 0.1M
2024-12-30 75.24 75.97 74.75 75.48 0.1M
2024-12-27 75.03 75.72 74.68 75.03 0.0M
2024-12-26 75.17 75.17 74.52 74.96 0.1M
2024-12-24 74.50 75.17 74.01 75.12 0.0M
2024-12-23 73.56 74.49 73.06 74.27 0.0M
2024-12-20 73.08 74.44 73.08 74.16 0.1M
2024-12-19 74.59 74.78 73.10 73.16 0.1M
2024-12-18 76.20 76.27 73.81 73.85 0.0M
2024-12-17 76.35 76.37 75.64 76.27 0.4M
2024-12-16 78.46 78.46 77.02 77.02 0.1M
2024-12-13 78.72 79.17 78.50 78.69 0.0M
2024-12-12 79.43 79.54 78.88 79.14 0.0M
2024-12-11 79.59 79.87 79.09 79.58 0.0M
2024-12-10 79.94 80.21 78.97 79.12 0.0M
2024-12-09 80.42 80.76 79.71 79.78 0.0M
2024-12-06 81.22 81.24 79.65 79.91 0.0M
2024-12-05 81.60 82.11 81.30 81.47 0.0M
2024-12-04 83.41 83.41 80.88 81.37 0.0M
2024-12-03 83.76 83.87 83.01 83.34 0.0M
2024-12-02 84.42 84.42 82.50 83.19 0.0M
2024-11-29 84.42 84.70 84.29 84.45 0.0M
2024-11-27 84.05 84.72 84.05 84.19 0.0M
2024-11-26 84.55 84.55 83.64 84.12 0.0M
2024-11-25 86.23 86.61 84.28 84.28 0.0M
2024-11-22 85.84 86.57 85.84 86.09 0.0M
2024-11-21 85.59 86.59 85.59 85.96 0.0M
2024-11-20 84.53 85.18 84.41 85.18 0.0M
2024-11-19 84.06 84.50 83.67 84.24 0.0M
2024-11-18 83.89 84.73 83.74 84.56 0.0M
2024-11-15 83.22 84.04 82.89 83.16 0.0M
2024-11-14 83.58 83.58 82.61 83.28 0.0M
2024-11-13 82.82 83.49 81.89 83.06 0.1M
2024-11-12 83.40 83.60 82.63 82.67 0.1M
2024-11-11 82.13 83.30 82.00 83.19 0.0M
2024-11-08 81.44 82.12 81.43 82.07 0.0M
2024-11-07 82.29 82.29 81.00 81.54 0.2M
2024-11-06 80.64 82.95 80.64 82.24 0.0M
2024-11-05 78.19 78.79 78.11 78.52 0.0M
2024-11-04 77.10 77.98 77.10 77.81 0.0M
2024-11-01 77.94 78.08 76.43 76.54 0.0M
2024-10-31 77.57 78.03 77.30 77.39 0.0M
2024-10-30 76.83 77.61 76.83 77.01 0.1M
2024-10-29 77.54 77.54 76.41 76.56 0.0M
2024-10-28 76.78 77.71 76.63 77.66 0.0M
2024-10-25 78.92 78.97 78.09 78.46 0.0M
2024-10-24 78.59 78.59 77.73 78.25 0.0M
2024-10-23 78.43 78.70 77.78 78.18 0.0M
2024-10-22 78.91 79.05 78.50 78.72 0.0M
2024-10-21 79.25 79.58 78.38 78.57 0.0M
2024-10-18 78.89 78.96 78.25 78.85 0.0M
2024-10-17 78.81 79.27 78.54 79.20 0.0M
2024-10-16 78.73 79.05 78.65 78.75 0.0M
2024-10-15 79.07 79.48 78.44 78.44 0.1M
2024-10-14 81.13 81.39 80.82 81.12 0.0M
2024-10-11 80.75 81.81 80.75 81.52 0.1M
2024-10-10 80.59 81.34 80.14 80.97 0.0M
2024-10-09 79.24 80.49 79.15 80.30 0.0M
2024-10-08 80.92 80.92 79.22 79.81 0.1M
2024-10-07 81.90 82.43 81.74 81.94 0.0M
2024-10-04 81.72 81.87 81.02 81.66 0.0M
2024-10-03 79.42 80.98 78.90 80.93 0.0M
2024-10-02 79.32 79.55 78.22 79.15 0.0M
2024-10-01 76.27 78.61 76.23 78.32 0.1M
2024-09-30 76.00 76.93 75.72 76.64 0.0M
2024-09-27 75.16 76.33 75.16 76.21 0.0M
2024-09-26 75.29 75.91 74.45 74.69 0.1M
2024-09-25 77.71 78.00 76.37 76.51 0.1M
2024-09-24 79.12 79.12 77.94 77.94 0.0M
2024-09-23 77.31 78.63 77.31 78.28 0.0M
2024-09-20 77.59 78.10 76.97 77.83 0.0M
2024-09-19 78.41 78.79 77.66 78.05 0.0M
2024-09-18 76.78 78.02 76.67 76.99 0.0M
2024-09-17 75.81 76.97 75.81 76.93 0.0M
2024-09-16 75.48 76.00 75.27 75.77 0.0M
2024-09-13 74.79 75.41 74.67 74.90 0.0M
2024-09-12 74.16 74.66 73.60 74.43 0.0M
2024-09-11 74.64 74.64 72.86 73.94 0.1M
2024-09-10 75.57 75.67 73.91 74.56 0.1M
2024-09-09 75.79 76.21 75.48 75.51 0.0M
2024-09-06 76.85 77.31 75.27 75.53 0.1M
2024-09-05 77.59 77.66 76.68 76.68 0.1M
2024-09-04 78.36 78.94 77.00 77.14 0.1M
2024-09-03 79.20 79.20 77.78 78.25 0.0M
2024-08-30 79.51 80.34 79.50 80.31 0.0M
2024-08-29 79.57 80.41 78.95 80.14 0.0M
2024-08-28 78.98 79.38 78.61 79.06 0.0M
2024-08-27 80.06 80.09 79.29 79.46 0.1M
2024-08-26 80.49 81.01 79.77 80.06 0.0M
2024-08-23 78.83 79.74 78.76 79.64 0.1M
2024-08-22 78.39 78.79 78.26 78.41 0.0M
2024-08-21 78.82 79.06 78.13 78.33 0.0M
2024-08-20 79.96 79.96 78.18 78.20 0.0M
2024-08-19 79.79 80.73 79.77 80.21 0.0M
2024-08-16 78.97 79.69 78.97 79.61 0.0M
2024-08-15 79.04 79.80 79.04 79.59 0.0M
2024-08-14 78.34 78.84 78.09 78.61 0.0M
2024-08-13 78.35 78.41 77.83 78.16 0.1M
2024-08-12 78.82 79.31 78.69 79.11 0.1M
2024-08-09 78.33 78.70 77.65 78.38 0.0M
2024-08-08 76.97 78.48 76.97 78.41 0.1M
2024-08-07 77.66 78.07 76.47 76.53 0.0M
2024-08-06 75.66 77.09 75.64 76.34 0.1M
2024-08-05 75.13 76.06 74.31 75.44 0.1M
2024-08-02 79.37 79.37 76.52 77.22 0.1M
2024-08-01 82.15 82.49 79.73 80.17 0.2M
2024-07-31 82.58 83.01 82.10 82.21 0.0M
2024-07-30 80.74 82.00 80.74 81.70 0.0M
2024-07-29 81.30 81.30 79.95 80.74 0.0M
2024-07-26 80.67 81.54 80.50 81.31 0.0M
2024-07-25 79.80 81.21 79.44 80.76 0.1M
2024-07-24 80.47 80.80 79.67 79.77 0.1M
2024-07-23 81.34 81.34 80.24 80.32 0.1M
2024-07-22 81.75 82.01 81.16 81.56 0.0M
2024-07-19 82.15 82.95 81.74 82.05 0.0M
2024-07-18 82.58 83.57 82.56 82.69 0.0M
2024-07-17 82.26 83.46 82.26 82.58 0.1M
2024-07-16 81.53 82.21 81.09 82.00 0.1M
2024-07-15 80.86 82.49 80.70 81.77 0.1M
2024-07-12 80.74 80.74 80.00 80.47 0.1M
2024-07-11 79.27 80.34 79.03 80.29 0.0M
2024-07-10 78.87 79.23 78.61 79.23 0.0M
2024-07-09 78.85 79.74 78.64 78.91 0.0M
2024-07-08 79.50 80.05 79.16 79.45 0.0M
2024-07-05 80.92 80.96 79.43 79.78 0.0M
2024-07-03 80.73 81.55 80.72 81.13 0.0M
2024-07-02 81.39 81.54 80.29 80.71 0.0M
2024-07-01 81.06 81.36 80.04 80.73 0.1M
2024-06-28 80.92 81.07 80.35 80.63 0.0M
2024-06-27 80.59 80.68 79.82 80.15 0.0M
2024-06-26 81.16 81.16 79.82 80.10 0.0M
2024-06-25 80.79 81.05 80.29 81.04 0.1M
2024-06-24 78.94 81.18 78.94 80.91 0.1M
2024-06-21 79.88 80.00 79.05 79.11 0.0M
2024-06-20 78.56 79.98 78.48 79.63 0.0M
2024-06-18 78.40 79.28 78.40 78.44 0.0M
2024-06-17 77.74 78.50 77.63 78.20 0.0M
2024-06-14 78.52 78.52 77.55 77.75 0.0M
2024-06-13 79.25 79.50 78.08 78.59 0.0M
2024-06-12 80.74 80.99 79.26 79.46 0.0M
2024-06-11 79.89 80.18 79.17 80.17 0.0M
2024-06-10 79.49 80.55 79.27 80.10 0.0M
2024-06-07 79.29 79.90 78.74 79.20 0.0M
2024-06-06 78.94 79.47 78.89 79.44 0.1M
2024-06-05 79.36 79.36 78.73 79.14 0.0M
2024-06-04 78.92 79.13 78.10 79.05 0.0M
2024-06-03 81.86 81.86 79.14 79.69 0.0M
2024-05-31 80.19 81.85 80.19 81.81 0.0M
2024-05-30 79.52 80.39 79.52 80.05 0.0M
2024-05-29 81.18 81.18 79.44 79.67 0.0M
2024-05-28 80.39 81.16 80.29 80.99 0.0M
2024-05-24 80.15 80.54 79.86 80.02 0.1M
2024-05-23 80.99 81.13 79.78 79.87 0.0M
2024-05-22 81.84 81.84 80.29 80.68 0.0M
2024-05-21 82.14 83.01 82.14 82.15 0.0M
2024-05-20 83.01 83.01 82.29 82.56 0.0M
2024-05-17 81.69 82.95 81.69 82.72 0.0M
2024-05-16 81.62 82.29 81.57 81.68 0.0M
2024-05-15 81.29 81.84 80.37 81.78 0.0M
2024-05-14 81.33 81.70 80.99 81.68 0.0M
2024-05-13 81.83 81.99 81.19 81.41 0.0M
2024-05-10 82.35 82.70 81.35 81.48 0.0M
2024-05-09 81.49 82.24 81.49 82.23 0.0M
2024-05-08 81.10 81.82 80.88 81.47 0.0M
2024-05-07 81.55 82.19 81.51 81.51 0.0M
2024-05-06 81.31 82.21 81.28 81.54 0.0M
2024-05-03 80.94 80.94 79.98 80.87 0.0M
2024-05-02 80.59 81.05 80.24 80.57 0.0M
2024-05-01 81.21 81.60 79.63 80.07 0.1M
2024-04-30 83.92 83.92 81.56 81.56 0.1M
2024-04-29 83.65 84.43 83.65 84.37 0.1M
2024-04-26 83.97 84.07 83.12 83.89 0.1M
2024-04-25 83.74 84.54 83.20 84.28 0.1M
2024-04-24 83.23 83.86 82.99 83.81 0.0M
2024-04-23 82.84 83.70 82.38 83.61 0.0M
2024-04-22 82.36 83.75 81.59 83.13 0.1M
2024-04-19 81.97 83.02 81.97 82.60 0.0M
2024-04-18 82.24 82.45 81.44 81.71 0.0M
2024-04-17 82.18 83.06 81.56 81.89 0.0M
2024-04-16 82.90 83.16 81.67 82.37 0.1M
2024-04-15 84.40 84.88 83.09 83.23 0.1M
2024-04-12 85.97 86.59 83.88 84.12 0.1M
2024-04-11 85.85 85.85 84.33 85.43 0.0M
2024-04-10 85.02 85.89 84.79 85.60 0.1M
2024-04-09 85.85 86.11 84.84 85.47 0.1M
2024-04-08 86.07 86.40 85.42 85.51 0.2M
2024-04-05 85.52 86.34 84.97 86.08 0.1M
2024-04-04 85.66 85.93 84.94 85.26 0.1M
2024-04-03 84.99 85.57 84.87 85.48 0.1M
2024-04-02 84.02 84.66 83.50 84.63 0.1M
2024-04-01 83.48 83.92 82.49 83.76 0.1M
2024-03-28 82.50 83.21 82.19 83.08 0.2M
2024-03-27 80.96 82.04 80.95 82.04 0.1M
2024-03-26 82.11 82.27 81.09 81.09 0.2M
2024-03-25 81.48 82.43 81.48 81.90 0.1M
2024-03-22 81.62 81.76 81.05 81.22 0.1M
2024-03-21 81.05 81.56 80.87 81.50 0.0M
2024-03-20 80.42 81.17 80.29 80.98 0.1M
2024-03-19 79.70 80.83 79.70 80.77 0.1M
2024-03-18 79.78 79.88 79.05 79.68 0.1M
2024-03-15 79.50 80.34 79.50 79.87 0.1M
2024-03-14 79.37 79.51 78.99 79.49 0.1M
2024-03-13 78.23 79.35 78.23 78.97 0.1M
2024-03-12 77.83 77.99 77.25 77.76 0.0M
2024-03-11 76.76 77.69 76.36 77.67 0.1M
2024-03-08 77.03 77.27 76.75 77.17 0.1M
2024-03-07 76.47 77.37 76.47 77.01 0.1M
2024-03-06 76.82 76.98 76.27 76.37 0.1M
2024-03-05 75.50 76.66 75.46 76.19 0.1M
2024-03-04 76.02 76.08 75.52 75.56 0.1M
2024-03-01 75.36 76.09 75.36 75.84 0.1M
2024-02-29 74.66 75.15 74.53 75.02 0.0M
2024-02-28 74.79 75.16 74.10 74.41 0.0M
2024-02-27 75.17 75.28 74.48 74.78 0.0M
2024-02-26 74.56 75.41 74.40 74.88 0.1M
2024-02-23 74.40 74.89 73.93 74.67 0.0M
2024-02-22 74.48 75.27 74.24 75.00 0.1M
2024-02-21 73.82 74.96 73.76 74.86 0.1M
2024-02-20 74.12 74.12 73.11 73.33 0.1M
2024-02-16 74.12 74.60 73.64 74.11 0.1M
2024-02-15 71.92 74.13 71.92 73.91 0.2M
2024-02-14 71.90 72.48 71.31 71.74 0.1M
2024-02-13 72.47 72.70 71.39 71.94 0.1M
2024-02-12 71.98 72.90 71.98 72.67 0.1M
2024-02-09 72.63 72.83 71.55 71.66 0.3M
2024-02-08 71.92 72.71 71.92 72.50 0.3M
2024-02-07 72.04 72.24 71.34 71.93 0.1M
2024-02-06 71.85 72.45 71.61 71.78 0.2M
2024-02-05 71.40 71.84 70.71 71.49 0.1M
2024-02-02 72.10 72.23 71.25 71.78 0.0M
2024-02-01 72.35 72.82 71.35 71.97 0.1M
2024-01-31 73.51 73.70 72.04 72.04 0.0M
2024-01-30 71.98 73.56 71.76 73.54 0.2M
2024-01-29 73.00 73.00 72.22 72.88 0.1M
2024-01-26 72.48 73.11 72.03 73.09 0.0M
2024-01-25 71.66 72.59 71.15 72.59 0.1M
2024-01-24 70.73 71.38 70.42 71.14 0.1M
2024-01-23 70.13 70.93 70.05 70.40 0.1M
2024-01-22 69.78 70.49 69.46 70.23 0.1M
2024-01-19 69.69 69.90 69.38 69.90 0.1M
2024-01-18 69.80 69.92 68.97 69.70 0.2M
2024-01-17 69.74 70.51 69.58 69.73 0.1M
2024-01-16 71.83 71.96 70.42 70.46 0.1M
2024-01-12 72.48 72.77 71.84 72.19 0.0M
2024-01-11 71.79 71.82 71.16 71.37 0.1M
2024-01-10 72.16 72.16 71.11 71.36 0.1M
2024-01-09 72.68 72.68 71.85 72.10 0.1M
2024-01-08 72.79 73.21 71.71 73.20 0.1M
2024-01-05 74.43 74.49 73.56 73.96 0.2M
2024-01-04 75.74 76.00 73.81 73.86 0.1M
2024-01-03 74.27 75.73 74.16 75.46 0.0M
2024-01-02 74.04 74.98 74.04 74.33 0.1M