Invesco Dynamic Leisure and Entertainment ETF (PEJ)

PEJ
🏛️ 美国 →
61.70
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 48.89 49.21 48.85 48.98 0.1M
2021-12-30 48.91 49.53 48.91 48.98 0.1M
2021-12-29 48.86 49.19 48.72 48.98 0.1M
2021-12-28 48.99 49.55 48.87 48.94 0.1M
2021-12-27 48.84 49.20 48.51 49.16 0.1M
2021-12-23 48.43 49.06 48.36 48.92 0.2M
2021-12-22 47.54 48.37 47.44 48.19 0.3M
2021-12-21 46.20 47.73 46.05 47.63 0.2M
2021-12-20 44.78 45.71 44.59 45.69 0.4M
2021-12-17 45.14 46.28 44.66 45.88 0.6M
2021-12-16 46.26 46.57 45.29 45.44 0.3M
2021-12-15 45.77 46.19 44.88 46.01 0.2M
2021-12-14 45.79 46.46 45.65 45.92 0.5M
2021-12-13 47.06 47.14 45.80 46.20 0.2M
2021-12-10 47.65 47.78 46.86 47.27 0.2M
2021-12-09 47.54 47.88 47.26 47.32 0.1M
2021-12-08 47.76 48.35 47.60 47.91 0.2M
2021-12-07 47.39 47.90 47.23 47.39 0.3M
2021-12-06 45.40 47.24 45.24 46.64 1.2M
2021-12-03 45.96 45.96 44.57 45.11 0.2M
2021-12-02 44.37 45.95 44.31 45.75 0.2M
2021-12-01 46.52 46.82 44.14 44.18 0.3M
2021-11-30 46.31 46.51 45.17 45.72 0.5M
2021-11-29 47.47 47.61 46.38 46.76 0.3M
2021-11-26 46.83 47.07 46.13 47.00 0.4M
2021-11-24 48.35 48.77 48.10 48.73 0.1M
2021-11-23 48.73 48.95 48.23 48.72 0.4M
2021-11-22 48.94 49.24 48.48 48.75 0.2M
2021-11-19 49.26 49.26 48.58 48.83 0.8M
2021-11-18 50.37 50.53 49.41 49.62 0.4M
2021-11-17 50.66 50.75 50.15 50.36 1.1M
2021-11-16 51.07 51.07 50.42 50.74 0.4M
2021-11-15 51.13 51.43 50.98 51.07 0.1M
2021-11-12 51.40 51.43 50.87 51.00 0.2M
2021-11-11 51.64 51.70 51.24 51.30 0.1M
2021-11-10 52.13 52.55 51.65 51.79 0.4M
2021-11-09 52.60 52.77 52.13 52.39 0.3M
2021-11-08 53.44 53.56 52.68 52.73 0.4M
2021-11-05 52.72 53.38 52.51 53.27 0.7M
2021-11-04 51.81 51.81 51.18 51.28 0.3M
2021-11-03 51.34 51.90 51.04 51.57 0.2M
2021-11-02 51.76 51.76 51.13 51.46 0.1M
2021-11-01 50.72 51.88 50.72 51.82 0.2M
2021-10-29 50.84 50.84 50.13 50.49 0.3M
2021-10-27 51.42 51.42 50.84 50.87 0.2M
2021-10-26 51.62 51.73 51.04 51.29 0.1M
2021-10-25 51.40 51.67 51.15 51.42 0.3M
2021-10-22 51.58 51.59 50.99 51.36 0.2M
2021-10-21 51.57 51.92 51.48 51.58 0.2M
2021-10-20 51.80 52.15 51.52 51.58 0.2M
2021-10-19 52.56 52.56 51.93 51.94 0.3M
2021-10-18 52.09 52.35 51.86 52.29 0.2M
2021-10-15 53.00 53.23 52.28 52.28 0.3M
2021-10-14 52.43 52.66 52.27 52.54 0.3M
2021-10-13 52.19 52.19 51.60 51.95 0.3M
2021-10-12 51.64 52.23 51.64 52.06 0.2M
2021-10-11 52.02 52.35 51.50 51.53 0.2M
2021-10-08 52.34 52.78 52.01 52.06 0.1M
2021-10-07 52.21 52.73 52.21 52.26 0.2M
2021-10-06 51.17 51.86 50.99 51.80 0.2M
2021-10-05 52.02 52.43 51.67 51.72 0.2M
2021-10-04 52.05 52.40 51.61 51.75 0.3M
2021-10-01 50.78 52.34 50.78 52.07 0.6M
2021-09-30 51.06 51.10 50.21 50.34 0.4M
2021-09-29 51.36 51.37 50.84 50.92 0.2M
2021-09-28 51.66 52.00 51.08 51.17 0.2M
2021-09-27 51.44 52.30 51.44 51.89 0.3M
2021-09-24 50.83 51.57 50.79 51.40 0.2M
2021-09-23 50.13 51.17 50.13 51.05 0.2M
2021-09-22 49.05 50.20 49.05 49.89 0.2M
2021-09-21 49.22 49.62 48.65 48.81 0.2M
2021-09-20 48.59 49.10 48.21 48.83 0.2M
2021-09-17 49.75 50.29 49.40 49.64 0.2M
2021-09-16 49.46 49.94 49.38 49.71 0.1M
2021-09-15 49.04 49.60 48.57 49.47 0.2M
2021-09-14 49.45 49.50 48.64 49.11 0.1M
2021-09-13 48.91 49.35 48.45 49.32 0.3M
2021-09-10 49.32 49.38 48.56 48.57 0.3M
2021-09-09 48.77 49.52 48.66 49.09 0.2M
2021-09-08 49.22 49.65 48.70 48.86 0.1M
2021-09-07 49.18 49.51 49.06 49.32 0.2M
2021-09-03 49.46 49.59 48.95 49.26 0.1M
2021-09-02 49.88 50.09 49.53 49.64 0.1M
2021-09-01 49.90 50.10 49.52 49.61 0.3M
2021-08-31 49.48 49.98 49.48 49.80 0.1M
2021-08-30 50.04 50.04 49.29 49.45 0.2M
2021-08-27 49.01 50.08 48.85 49.98 0.3M
2021-08-26 49.16 49.37 48.74 48.87 0.1M
2021-08-25 49.00 49.32 48.63 49.28 0.3M
2021-08-24 48.74 49.21 48.53 49.07 0.1M
2021-08-23 48.05 48.62 48.05 48.53 0.2M
2021-08-20 47.14 47.90 47.04 47.79 0.2M
2021-08-19 47.57 47.73 46.88 47.19 0.2M
2021-08-18 48.18 48.60 47.97 48.00 0.1M
2021-08-17 48.27 48.49 47.78 48.20 0.5M
2021-08-16 48.91 48.91 48.45 48.68 0.1M
2021-08-13 49.60 49.73 49.14 49.17 0.2M
2021-08-12 49.73 49.73 48.95 49.49 0.3M
2021-08-11 49.35 49.74 48.98 49.73 0.2M
2021-08-10 49.05 49.47 48.80 49.27 0.2M
2021-08-09 49.26 49.34 48.65 48.93 0.1M
2021-08-06 49.47 49.68 49.07 49.24 0.1M
2021-08-05 48.32 49.38 48.32 49.33 0.3M
2021-08-04 48.09 48.44 48.02 48.18 0.3M
2021-08-03 49.39 49.39 47.64 48.41 0.7M
2021-08-02 49.51 50.12 49.17 49.22 0.2M
2021-07-30 49.49 49.93 49.18 49.26 0.7M
2021-07-29 49.92 50.39 49.84 49.84 0.1M
2021-07-28 49.97 50.11 49.09 49.72 0.2M
2021-07-27 49.98 50.07 49.24 49.90 0.1M
2021-07-26 49.66 50.47 49.66 50.31 0.3M
2021-07-23 49.65 49.80 49.31 49.76 0.2M
2021-07-22 49.64 49.64 49.02 49.40 0.1M
2021-07-21 49.11 50.14 49.07 49.81 0.2M
2021-07-20 47.75 49.07 47.45 48.88 0.6M
2021-07-19 47.92 47.99 47.12 47.53 1.0M
2021-07-16 49.96 50.04 48.73 48.77 0.2M
2021-07-15 50.08 50.26 49.25 49.66 0.2M
2021-07-14 50.89 51.21 50.22 50.33 0.2M
2021-07-13 51.43 51.43 50.65 50.71 0.2M
2021-07-12 51.33 51.66 50.97 51.63 0.1M
2021-07-09 50.47 51.41 50.35 51.40 0.2M
2021-07-08 50.01 50.65 49.62 50.19 0.2M
2021-07-07 51.33 51.53 50.45 50.93 0.3M
2021-07-06 52.29 52.29 51.07 51.41 0.2M
2021-07-02 52.49 52.50 52.15 52.33 0.1M
2021-07-01 52.46 52.72 52.27 52.38 0.2M
2021-06-30 51.68 52.37 51.61 52.27 0.2M
2021-06-29 52.25 52.34 51.78 51.82 0.2M
2021-06-28 52.74 52.74 51.77 52.25 0.3M
2021-06-25 52.61 52.75 52.44 52.61 0.3M
2021-06-24 52.25 52.63 52.25 52.60 0.2M
2021-06-23 51.91 52.32 51.86 52.10 0.2M
2021-06-22 51.68 52.06 51.26 51.93 0.3M
2021-06-21 50.96 51.77 50.74 51.76 0.4M
2021-06-18 50.91 51.06 50.44 50.69 0.3M
2021-06-17 52.21 52.50 50.99 51.36 0.5M
2021-06-16 52.36 52.54 51.81 52.33 0.3M
2021-06-15 53.10 53.20 52.35 52.42 0.4M
2021-06-14 53.57 53.81 53.02 53.22 0.3M
2021-06-11 53.13 53.57 53.00 53.57 0.2M
2021-06-10 53.59 53.69 52.77 53.01 0.4M
2021-06-09 54.08 54.27 53.45 53.51 0.4M
2021-06-08 53.23 53.97 53.09 53.93 0.4M
2021-06-07 52.72 53.18 52.64 53.18 0.6M
2021-06-04 52.37 52.72 52.04 52.71 1.1M
2021-06-03 52.37 52.50 50.12 52.30 8.4M
2021-06-02 49.06 54.62 48.78 53.20 3.4M
2021-06-01 48.52 48.54 47.36 48.25 0.6M
2021-05-28 48.37 49.14 46.97 47.22 0.8M
2021-05-27 46.10 47.99 45.78 47.57 0.7M
2021-05-26 45.25 45.97 45.05 45.86 0.6M
2021-05-25 45.01 45.40 44.60 44.82 0.4M
2021-05-24 44.29 44.82 43.91 44.62 0.3M
2021-05-21 44.23 44.36 43.78 43.89 0.2M
2021-05-20 43.66 43.97 43.34 43.88 0.6M
2021-05-19 42.98 43.56 42.75 43.56 0.7M
2021-05-18 43.89 44.47 43.62 43.90 0.5M
2021-05-17 44.36 44.38 43.27 43.73 0.3M
2021-05-14 43.40 44.32 43.16 44.16 0.5M
2021-05-13 42.37 43.42 41.94 42.75 1.0M
2021-05-12 43.40 43.68 42.06 42.16 0.6M
2021-05-11 43.15 44.00 42.91 43.89 0.8M
2021-05-10 44.86 45.02 44.22 44.24 0.4M
2021-05-07 43.75 44.97 43.68 44.70 1.5M
2021-05-06 44.04 44.08 42.97 43.48 1.4M
2021-05-05 44.97 44.97 43.94 44.04 0.6M
2021-05-04 45.35 45.35 44.07 44.75 0.7M
2021-05-03 46.42 46.42 45.53 45.57 0.4M
2021-04-30 46.18 46.42 45.84 46.02 0.3M
2021-04-29 47.20 47.20 45.93 46.62 0.4M
2021-04-28 46.85 46.98 46.50 46.83 0.4M
2021-04-27 46.70 47.35 46.69 46.96 0.5M
2021-04-26 46.30 46.59 45.95 46.50 1.3M
2021-04-23 45.73 46.14 45.55 45.91 2.3M
2021-04-22 45.70 46.18 45.19 45.50 0.4M
2021-04-21 44.31 45.35 44.05 45.35 1.4M
2021-04-20 45.93 45.93 44.16 44.60 1.3M
2021-04-19 45.92 46.40 45.68 45.92 0.8M
2021-04-16 46.20 46.29 45.87 46.05 0.6M
2021-04-15 46.41 46.51 45.88 46.01 0.7M
2021-04-14 46.00 46.73 45.86 46.02 1.0M
2021-04-13 46.11 46.32 45.54 46.08 1.2M
2021-04-12 46.75 46.93 46.01 46.19 1.0M
2021-04-09 46.54 46.84 46.21 46.76 0.4M
2021-04-08 46.81 46.83 46.01 46.53 0.4M
2021-04-07 47.43 47.45 46.52 46.63 0.6M
2021-04-06 46.57 47.41 46.57 47.14 0.6M
2021-04-05 47.21 47.25 46.35 46.69 1.7M
2021-04-01 46.34 46.72 46.17 46.50 1.4M
2021-03-31 46.41 46.53 45.93 45.97 0.9M
2021-03-30 45.55 46.29 45.29 46.00 0.7M
2021-03-29 46.06 46.45 44.97 45.33 1.0M
2021-03-26 48.17 48.23 44.67 46.22 1.4M
2021-03-25 46.09 48.09 45.88 47.82 0.8M
2021-03-24 49.70 50.00 47.10 47.13 2.6M
2021-03-23 51.04 51.04 49.50 49.70 1.2M
2021-03-22 53.10 53.20 51.74 51.83 1.1M
2021-03-19 52.62 53.20 51.80 52.77 1.1M
2021-03-18 53.31 53.66 52.29 52.54 0.7M
2021-03-17 53.27 53.59 52.16 53.56 0.8M
2021-03-16 54.78 54.90 53.23 53.63 1.3M
2021-03-15 54.36 55.25 54.05 54.78 2.2M
2021-03-12 52.60 53.66 52.19 53.65 1.2M
2021-03-11 52.10 52.88 51.75 52.76 1.2M
2021-03-10 51.28 51.89 50.74 51.29 1.0M
2021-03-09 51.27 51.40 50.35 50.64 0.8M
2021-03-08 50.11 50.84 49.76 50.51 1.2M
2021-03-05 49.67 49.97 47.34 49.83 1.2M
2021-03-04 49.95 50.27 47.79 49.16 1.2M
2021-03-03 50.18 51.10 49.70 50.00 1.4M
2021-03-02 50.00 50.58 49.75 50.03 1.0M
2021-03-01 49.46 49.99 48.81 49.88 1.5M
2021-02-26 47.42 48.61 46.57 48.07 0.6M
2021-02-25 48.91 49.06 46.78 47.04 1.2M
2021-02-24 47.82 48.81 47.60 48.76 1.1M
2021-02-23 47.80 47.93 46.40 47.78 0.8M
2021-02-22 46.46 48.63 46.41 48.00 2.3M
2021-02-19 45.75 46.64 45.71 46.44 0.6M
2021-02-18 45.29 45.69 45.06 45.52 0.3M
2021-02-17 45.37 45.48 44.85 45.42 0.3M
2021-02-16 45.53 45.87 45.34 45.56 4.0M
2021-02-12 44.73 45.28 44.58 45.28 0.1M
2021-02-11 45.00 45.11 44.30 44.77 0.2M
2021-02-10 44.87 45.11 44.28 44.85 0.3M
2021-02-09 44.66 44.86 44.25 44.56 0.4M
2021-02-08 44.78 44.82 44.22 44.78 0.4M
2021-02-05 44.07 44.74 44.07 44.54 0.5M
2021-02-04 43.33 43.86 43.23 43.86 0.3M
2021-02-03 42.82 43.43 42.76 43.22 0.3M
2021-02-02 42.72 43.01 42.54 42.75 0.8M
2021-02-01 41.96 42.56 41.46 42.47 0.2M
2021-01-29 42.16 42.85 41.37 41.58 0.4M
2021-01-28 42.88 43.17 41.90 42.44 0.5M
2021-01-27 43.39 44.37 42.39 42.66 0.5M
2021-01-26 43.51 43.64 43.06 43.58 0.3M
2021-01-25 42.80 43.85 42.54 43.16 0.6M
2021-01-22 42.27 42.91 42.00 42.87 0.2M
2021-01-21 42.50 42.63 42.22 42.50 0.4M
2021-01-20 42.39 42.55 42.06 42.44 0.3M
2021-01-19 42.35 42.49 41.75 42.05 0.8M
2021-01-15 42.39 42.52 41.63 42.01 0.9M
2021-01-14 42.11 42.85 42.11 42.62 0.5M
2021-01-13 42.05 42.10 41.75 41.85 0.4M
2021-01-12 41.75 42.06 41.61 42.02 0.5M
2021-01-11 41.12 41.73 40.91 41.63 0.2M
2021-01-08 41.39 41.65 41.08 41.57 0.3M
2021-01-07 41.34 41.43 40.97 41.18 0.3M
2021-01-06 39.97 41.35 39.94 41.03 0.5M
2021-01-05 38.80 39.79 38.80 39.55 0.4M
2021-01-04 40.23 40.28 38.48 38.89 0.5M