Invesco S&P SmallCap Consumer Discretionary ETF (PSCD)

PSCD
🏛️ 美国 →
111.56
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
2024-12-31 108.94 109.03 108.93 108.93 0.0M
2024-12-30 107.44 109.10 107.44 108.68 0.0M
2024-12-27 109.36 109.36 109.36 109.36 0.0M
2024-12-26 109.91 110.83 109.91 110.60 0.0M
2024-12-24 110.06 110.06 110.06 110.06 0.0M
2024-12-23 108.73 109.34 108.73 109.34 0.0M
2024-12-20 111.10 111.10 110.26 110.26 0.0M
2024-12-19 109.29 109.29 109.29 109.29 0.0M
2024-12-18 109.70 109.70 109.70 109.70 0.0M
2024-12-17 113.94 113.94 113.94 113.94 0.0M
2024-12-16 115.81 115.81 114.79 114.79 0.0M
2024-12-13 114.46 114.46 114.46 114.46 0.0M
2024-12-12 115.76 115.76 115.23 115.23 0.0M
2024-12-11 116.78 116.84 116.45 116.45 0.0M
2024-12-10 117.02 117.02 116.32 116.32 0.0M
2024-12-09 117.21 117.21 116.57 116.57 0.0M
2024-12-06 116.07 116.25 116.07 116.25 0.0M
2024-12-05 116.15 116.53 115.51 115.51 0.0M
2024-12-04 118.03 118.15 117.97 118.15 0.0M
2024-12-03 117.72 117.72 117.54 117.54 0.0M
2024-12-02 118.60 118.60 118.31 118.31 0.0M
2024-11-29 116.68 116.68 116.67 116.67 0.0M
2024-11-27 116.28 116.48 116.04 116.18 0.0M
2024-11-26 117.18 117.18 115.47 115.71 0.0M
2024-11-25 119.00 119.15 117.95 117.95 0.0M
2024-11-22 112.93 112.98 112.93 112.98 0.0M
2024-11-21 110.55 110.55 110.55 110.55 0.0M
2024-11-20 109.11 109.11 109.11 109.11 0.0M
2024-11-19 109.17 109.17 109.17 109.17 0.0M
2024-11-18 110.75 110.75 109.95 109.95 0.0M
2024-11-15 110.49 110.49 110.49 110.49 0.0M
2024-11-14 111.73 111.74 111.34 111.34 0.0M
2024-11-13 113.34 113.44 112.14 112.14 0.0M
2024-11-12 112.37 112.37 112.37 112.37 0.0M
2024-11-11 113.44 113.69 113.44 113.69 0.0M
2024-11-08 112.62 112.67 112.60 112.67 0.0M
2024-11-07 112.48 112.94 112.48 112.90 0.0M
2024-11-06 113.09 113.09 112.03 112.03 0.0M
2024-11-05 107.58 109.73 107.58 109.73 0.0M
2024-11-04 107.83 107.83 107.83 107.83 0.0M
2024-11-01 106.40 106.41 106.40 106.41 0.0M
2024-10-31 105.85 105.85 105.85 105.85 0.0M
2024-10-30 106.48 107.32 106.48 107.32 0.0M
2024-10-29 106.25 106.63 105.61 106.46 0.0M
2024-10-28 107.28 107.28 107.28 107.28 0.0M
2024-10-25 105.28 105.28 105.28 105.28 0.0M
2024-10-24 105.20 105.20 105.20 105.20 0.0M
2024-10-23 105.19 105.19 104.18 104.98 0.0M
2024-10-22 105.83 105.83 105.31 105.31 0.0M
2024-10-21 107.72 107.72 107.72 107.72 0.0M
2024-10-18 111.00 111.00 110.58 110.58 0.0M
2024-10-17 110.37 110.37 110.37 110.37 0.0M
2024-10-16 110.50 110.50 110.50 110.50 0.0M
2024-10-15 109.66 109.66 108.81 108.81 0.0M
2024-10-14 107.73 107.73 107.73 107.73 0.0M
2024-10-11 105.81 106.99 105.81 106.95 0.0M
2024-10-10 105.75 105.75 105.65 105.65 0.0M
2024-10-09 106.31 106.31 106.31 106.31 0.0M
2024-10-08 107.05 107.05 106.76 106.76 0.0M
2024-10-07 106.67 106.67 106.67 106.67 0.0M
2024-10-04 108.39 108.62 108.39 108.62 0.0M
2024-10-03 107.54 107.54 106.93 107.00 0.0M
2024-10-02 108.15 108.15 108.15 108.15 0.0M
2024-10-01 109.19 109.19 109.19 109.19 0.0M
2024-09-30 110.90 110.90 110.90 110.90 0.0M
2024-09-27 111.05 111.05 111.05 111.05 0.0M
2024-09-26 109.82 109.82 109.64 109.71 0.0M
2024-09-25 108.86 108.86 108.17 108.17 0.0M
2024-09-24 109.82 109.82 109.82 109.82 0.0M
2024-09-23 109.94 109.94 108.52 109.25 0.0M
2024-09-20 110.19 110.36 109.83 109.83 0.0M
2024-09-19 111.19 111.44 111.19 111.44 0.0M
2024-09-18 110.73 110.73 108.98 108.98 0.0M
2024-09-17 108.96 108.96 108.61 108.90 0.0M
2024-09-16 107.04 107.57 107.04 107.43 0.0M
2024-09-13 107.04 107.04 107.04 107.04 0.0M
2024-09-12 103.07 103.24 102.83 103.07 0.0M
2024-09-11 99.89 101.32 99.89 101.32 0.0M
2024-09-10 100.90 101.35 100.90 101.35 0.0M
2024-09-09 101.69 101.69 101.69 101.69 0.0M
2024-09-06 102.36 102.36 102.36 102.36 0.0M
2024-09-05 103.70 103.70 103.70 103.70 0.0M
2024-09-04 104.14 104.59 104.14 104.59 0.0M
2024-09-03 105.20 105.20 104.66 104.66 0.0M
2024-08-30 106.51 107.02 106.51 107.02 0.0M
2024-08-29 107.37 107.45 106.63 106.63 0.0M
2024-08-28 107.23 107.23 106.38 106.58 0.0M
2024-08-27 107.93 107.93 107.93 107.93 0.0M
2024-08-26 108.40 108.45 108.40 108.45 0.0M
2024-08-23 108.51 108.51 108.40 108.40 0.0M
2024-08-22 104.90 105.02 104.90 105.02 0.0M
2024-08-21 106.97 106.97 106.91 106.91 0.0M
2024-08-20 105.82 105.82 104.72 104.78 0.0M
2024-08-19 105.73 105.75 105.73 105.75 0.0M
2024-08-16 105.20 105.32 104.87 104.94 0.0M
2024-08-15 104.25 105.49 104.25 105.30 0.0M
2024-08-14 102.07 102.07 102.02 102.02 0.0M
2024-08-13 103.06 103.46 103.06 103.46 0.0M
2024-08-12 101.19 101.19 101.19 101.19 0.0M
2024-08-09 102.24 102.24 102.24 102.24 0.0M
2024-08-08 101.74 102.65 101.74 102.58 0.0M
2024-08-07 104.15 104.15 99.55 99.55 0.0M
2024-08-06 101.96 101.99 101.96 101.99 0.0M
2024-08-05 97.44 102.05 97.44 100.99 0.0M
2024-08-02 104.28 104.28 103.02 103.77 0.0M
2024-08-01 107.84 108.20 107.80 107.80 0.0M
2024-07-31 112.28 114.00 111.39 111.39 0.0M
2024-07-30 110.02 110.69 110.02 110.69 0.0M
2024-07-29 109.46 109.64 109.46 109.64 0.0M
2024-07-26 107.59 108.90 107.59 108.90 0.0M
2024-07-25 104.18 106.33 104.18 105.67 0.0M
2024-07-24 105.87 105.87 104.07 104.07 0.0M
2024-07-23 106.01 106.54 106.00 106.34 0.0M
2024-07-22 104.36 105.89 104.36 105.89 0.0M
2024-07-19 105.55 105.55 104.62 104.62 0.0M
2024-07-18 107.18 107.18 105.58 105.58 0.0M
2024-07-17 107.38 107.38 107.18 107.18 0.0M
2024-07-16 107.41 107.67 107.31 107.67 0.0M
2024-07-15 103.40 103.76 103.15 103.15 0.0M
2024-07-12 103.52 103.52 103.09 103.09 0.0M
2024-07-11 99.58 102.52 99.58 102.46 0.0M
2024-07-10 97.46 97.97 97.46 97.97 0.0M
2024-07-09 97.34 97.34 97.34 97.34 0.0M
2024-07-08 98.96 98.96 98.96 98.96 0.0M
2024-07-05 97.95 97.95 97.95 97.95 0.0M
2024-07-03 99.54 99.54 98.81 98.81 0.0M
2024-07-02 98.59 98.73 98.59 98.73 0.0M
2024-07-01 98.92 99.01 98.92 99.01 0.0M
2024-06-28 100.40 100.75 100.11 100.75 0.0M
2024-06-27 99.47 99.92 99.47 99.92 0.0M
2024-06-26 99.80 100.17 99.48 99.48 0.0M
2024-06-25 100.83 100.83 100.18 100.19 0.0M
2024-06-24 102.25 102.25 102.18 102.22 0.0M
2024-06-21 101.37 101.66 101.37 101.66 0.0M
2024-06-20 101.67 102.79 101.45 101.45 0.0M
2024-06-18 102.97 102.97 102.37 102.51 0.0M
2024-06-17 100.82 102.85 100.82 102.85 0.0M
2024-06-14 101.13 101.33 101.13 101.33 0.0M
2024-06-13 103.20 103.20 102.76 103.19 0.0M
2024-06-12 105.11 105.11 104.67 104.67 0.0M
2024-06-11 102.58 102.69 102.58 102.69 0.0M
2024-06-10 102.86 103.06 102.86 103.06 0.0M
2024-06-07 103.88 104.00 103.67 103.67 0.0M
2024-06-06 105.35 105.35 104.86 104.86 0.0M
2024-06-05 105.90 105.90 105.90 105.90 0.0M
2024-06-04 104.89 104.91 104.82 104.82 0.0M
2024-06-03 106.95 106.98 106.95 106.98 0.0M
2024-05-31 105.31 105.93 105.28 105.93 0.0M
2024-05-30 104.34 104.49 104.33 104.49 0.0M
2024-05-29 102.24 103.41 102.24 103.41 0.0M
2024-05-28 103.62 104.44 103.55 103.80 0.0M
2024-05-24 102.45 103.51 102.45 103.51 0.1M
2024-05-23 103.00 103.00 102.06 102.06 0.0M
2024-05-22 102.93 102.93 102.61 102.66 0.0M
2024-05-21 104.41 104.41 104.39 104.39 0.0M
2024-05-20 105.35 105.43 104.92 104.98 0.0M
2024-05-17 105.08 105.08 105.08 105.08 0.0M
2024-05-16 105.69 105.69 105.69 105.69 0.0M
2024-05-15 106.96 106.98 106.96 106.98 0.0M
2024-05-14 107.53 107.53 106.75 106.88 0.0M
2024-05-13 105.59 105.59 105.59 105.59 0.0M
2024-05-10 105.60 105.60 104.60 104.60 0.0M
2024-05-09 104.45 104.97 104.45 104.97 0.0M
2024-05-08 102.86 103.66 102.86 103.66 0.0M
2024-05-07 105.14 105.21 104.09 104.09 0.0M
2024-05-06 104.52 104.52 104.52 104.52 0.0M
2024-05-03 104.15 104.15 103.27 103.33 0.0M
2024-05-02 101.86 102.34 101.79 102.34 0.0M
2024-05-01 100.27 100.27 100.27 100.27 0.0M
2024-04-30 102.06 102.06 100.81 100.81 0.0M
2024-04-29 102.96 103.07 102.78 103.07 0.0M
2024-04-26 102.44 102.44 102.44 102.44 0.0M
2024-04-25 99.70 100.77 99.70 100.66 0.0M
2024-04-24 100.76 101.20 100.76 101.20 0.0M
2024-04-23 100.93 101.66 100.93 101.66 0.0M
2024-04-22 98.48 98.74 98.48 98.74 0.0M
2024-04-19 96.83 97.43 96.82 97.42 0.0M
2024-04-18 97.40 97.40 96.78 96.78 0.0M
2024-04-17 96.91 96.91 96.83 96.83 0.0M
2024-04-16 97.49 97.92 97.41 97.70 0.1M
2024-04-15 97.90 98.06 97.90 98.06 0.0M
2024-04-12 98.94 98.94 98.94 98.94 0.0M
2024-04-11 100.97 101.24 100.97 101.05 0.0M
2024-04-10 101.52 101.83 100.62 100.89 0.0M
2024-04-09 104.20 104.20 103.74 104.14 0.0M
2024-04-08 104.30 104.30 104.15 104.18 0.0M
2024-04-05 103.75 103.97 103.75 103.97 0.0M
2024-04-04 106.13 106.13 104.06 104.06 0.0M
2024-04-03 105.39 106.02 105.39 106.02 0.0M
2024-04-02 107.43 107.43 105.18 105.76 0.0M
2024-04-01 108.75 108.96 108.75 108.96 0.0M
2024-03-28 107.50 109.27 107.50 109.04 0.0M
2024-03-27 107.83 108.17 107.83 108.17 0.0M
2024-03-26 105.78 105.78 105.51 105.51 0.0M
2024-03-25 105.27 105.27 105.27 105.27 0.0M
2024-03-22 106.14 106.51 106.10 106.17 0.0M
2024-03-21 106.30 107.22 106.30 106.85 0.0M
2024-03-20 104.07 106.25 104.07 105.90 0.0M
2024-03-19 103.09 103.95 103.09 103.95 0.0M
2024-03-18 103.98 103.98 103.30 103.30 0.0M
2024-03-15 102.52 103.83 102.52 103.82 0.0M
2024-03-14 103.24 103.24 102.85 102.85 0.0M
2024-03-13 103.53 105.00 103.53 104.52 0.0M
2024-03-12 103.94 104.20 103.67 103.74 0.0M
2024-03-11 103.33 103.55 103.18 103.55 0.0M
2024-03-08 105.48 105.48 104.10 104.22 0.0M
2024-03-07 105.12 105.12 104.55 104.64 0.0M
2024-03-06 104.94 104.94 103.80 104.29 0.0M
2024-03-05 106.65 106.65 105.48 105.70 0.1M
2024-03-04 106.57 106.57 105.96 106.13 0.0M
2024-03-01 107.14 107.33 107.14 107.33 0.0M
2024-02-29 105.90 106.83 105.90 106.83 0.0M
2024-02-28 104.90 105.18 104.90 104.91 0.0M
2024-02-27 106.26 106.39 106.22 106.25 0.0M
2024-02-26 104.57 105.19 104.57 104.61 0.0M
2024-02-23 103.94 104.99 103.94 104.81 0.0M
2024-02-22 103.81 103.81 103.60 103.61 0.0M
2024-02-21 102.38 103.14 102.38 103.14 0.0M
2024-02-20 102.85 103.06 102.85 102.93 0.0M
2024-02-16 105.00 105.00 104.14 104.14 0.0M
2024-02-15 105.45 105.58 105.32 105.58 0.0M
2024-02-14 103.32 103.74 102.46 103.62 0.0M
2024-02-13 102.12 102.57 101.20 102.04 0.0M
2024-02-12 105.67 105.74 105.67 105.74 0.0M
2024-02-09 102.15 103.10 102.15 103.10 0.0M
2024-02-08 102.07 102.07 102.07 102.07 0.0M
2024-02-07 100.13 100.28 100.13 100.19 0.0M
2024-02-06 99.38 100.18 99.38 100.18 0.0M
2024-02-05 99.45 100.07 99.45 99.70 0.0M
2024-02-02 100.50 101.54 100.50 101.54 0.0M
2024-02-01 101.74 101.74 101.74 101.74 0.0M
2024-01-31 101.16 101.16 99.25 99.25 0.0M
2024-01-30 101.47 101.61 101.47 101.47 0.0M
2024-01-29 101.17 102.45 100.80 102.45 0.0M
2024-01-26 101.14 101.18 101.06 101.18 0.0M
2024-01-25 100.23 100.57 99.96 100.57 0.0M
2024-01-24 101.76 101.76 99.00 99.39 0.0M
2024-01-23 102.64 102.64 100.26 100.26 0.0M
2024-01-22 101.70 101.70 101.63 101.63 0.0M
2024-01-19 98.82 99.22 97.94 99.22 0.0M
2024-01-18 97.50 98.59 97.50 98.59 0.0M
2024-01-17 96.63 97.27 96.60 97.27 0.0M
2024-01-16 97.62 97.89 97.56 97.89 0.0M
2024-01-12 98.36 98.51 98.36 98.51 0.0M
2024-01-11 100.23 100.23 99.03 99.88 0.0M
2024-01-10 99.95 100.53 99.95 100.53 0.0M
2024-01-09 100.08 100.08 99.60 99.68 0.0M
2024-01-08 100.38 100.78 100.38 100.69 0.0M
2024-01-05 99.16 99.16 98.63 98.63 0.0M
2024-01-04 99.26 99.26 98.94 99.00 0.0M
2024-01-03 102.20 102.20 99.12 99.12 0.0M
2024-01-02 103.23 104.02 103.14 103.22 0.0M