Invesco S&P SmallCap Consumer Staples ETF (PSCC)

PSCC
🏛️ 美国 →
32.50
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
2021-12-31 110.15 110.67 109.93 110.67 0.0M
2021-12-30 111.50 111.98 110.58 110.58 0.0M
2021-12-29 110.52 110.79 110.26 110.79 0.0M
2021-12-28 110.10 110.91 110.10 110.30 0.0M
2021-12-27 108.94 109.86 108.63 109.86 0.0M
2021-12-23 108.70 108.80 108.58 108.71 0.0M
2021-12-22 107.08 108.53 106.88 108.53 0.0M
2021-12-21 106.50 107.50 106.50 107.50 0.0M
2021-12-20 105.25 106.20 105.25 106.20 0.0M
2021-12-17 104.76 106.37 104.76 106.37 0.0M
2021-12-16 106.47 106.57 104.59 105.25 0.0M
2021-12-15 103.90 104.16 103.90 104.16 0.0M
2021-12-14 103.58 104.29 103.58 104.29 0.0M
2021-12-13 105.09 105.09 104.30 104.84 0.0M
2021-12-10 105.25 105.25 104.05 104.84 0.0M
2021-12-09 106.12 106.15 106.05 106.05 0.0M
2021-12-08 105.76 105.90 105.76 105.90 0.0M
2021-12-07 105.32 105.32 105.32 105.32 0.0M
2021-12-06 102.76 104.80 102.48 104.47 0.0M
2021-12-03 103.22 103.22 102.50 102.50 0.0M
2021-12-02 101.07 102.32 101.07 102.17 0.0M
2021-12-01 103.48 104.08 102.24 102.24 0.0M
2021-11-30 103.63 103.63 102.38 102.69 0.0M
2021-11-29 106.32 106.32 105.00 105.26 0.0M
2021-11-26 105.47 105.47 103.85 104.98 0.0M
2021-11-24 107.49 107.80 107.18 107.80 0.0M
2021-11-23 108.02 108.02 108.01 108.01 0.0M
2021-11-22 108.46 108.46 108.46 108.46 0.0M
2021-11-19 107.72 107.78 107.72 107.78 0.0M
2021-11-18 107.37 107.37 107.37 107.37 0.0M
2021-11-17 108.70 108.70 108.13 108.50 0.0M
2021-11-16 109.44 109.87 109.44 109.87 0.0M
2021-11-15 108.58 109.22 108.55 108.83 0.0M
2021-11-12 109.30 109.39 108.86 108.86 0.0M
2021-11-11 109.64 109.64 109.64 109.64 0.0M
2021-11-10 108.31 108.49 108.31 108.49 0.0M
2021-11-09 109.10 109.50 109.10 109.14 0.0M
2021-11-08 109.97 109.97 108.90 108.99 0.0M
2021-11-05 107.42 109.80 107.42 109.80 0.0M
2021-11-04 108.11 108.11 107.02 107.09 0.0M
2021-11-03 105.34 107.81 105.34 107.81 0.0M
2021-11-02 104.78 105.29 104.38 105.15 0.0M
2021-11-01 103.25 105.01 103.25 104.92 0.0M
2021-10-29 103.00 103.00 102.49 102.68 0.0M
2021-10-28 101.26 103.08 101.26 103.08 0.0M
2021-10-27 102.46 102.50 100.94 100.94 0.0M
2021-10-26 103.39 103.39 102.55 102.55 0.0M
2021-10-25 102.85 102.85 102.81 102.81 0.0M
2021-10-22 101.50 101.55 101.50 101.55 0.0M
2021-10-21 100.28 100.66 100.28 100.66 0.0M
2021-10-20 100.27 100.27 100.27 100.27 0.0M
2021-10-19 100.16 100.64 100.00 100.61 0.0M
2021-10-18 100.73 100.96 100.36 100.96 0.0M
2021-10-15 102.45 102.45 100.85 100.85 0.0M
2021-10-14 101.79 101.79 101.79 101.79 0.0M
2021-10-13 100.83 100.94 100.83 100.94 0.0M
2021-10-12 101.70 101.70 101.70 101.70 0.0M
2021-10-11 102.26 102.26 101.50 101.50 0.0M
2021-10-08 102.67 102.67 101.98 101.98 0.0M
2021-10-07 103.20 103.83 102.78 102.80 0.0M
2021-10-06 101.11 101.91 100.99 101.78 0.0M
2021-10-05 101.19 102.45 101.19 102.16 0.0M
2021-10-04 101.59 101.73 100.58 101.03 0.0M
2021-10-01 101.18 102.35 101.18 101.54 0.0M
2021-09-30 101.74 101.74 100.57 100.57 0.0M
2021-09-29 100.94 102.42 100.68 102.08 0.0M
2021-09-28 99.96 100.99 99.53 100.99 0.0M
2021-09-27 99.30 101.00 99.30 100.95 0.0M
2021-09-24 99.37 99.53 99.37 99.49 0.0M
2021-09-23 98.75 99.35 98.75 99.35 0.0M
2021-09-22 98.96 98.96 98.45 98.45 0.0M
2021-09-21 97.28 97.85 97.15 97.85 0.0M
2021-09-20 97.15 97.57 96.15 97.19 0.0M
2021-09-17 98.92 98.92 98.68 98.92 0.0M
2021-09-16 99.26 99.26 98.34 98.88 0.0M
2021-09-15 98.03 98.41 97.71 98.40 0.0M
2021-09-14 99.00 99.00 98.30 98.34 0.0M
2021-09-13 100.18 100.42 99.41 99.71 0.0M
2021-09-10 100.59 100.59 99.81 99.81 0.0M
2021-09-09 101.77 101.77 100.75 100.91 0.0M
2021-09-08 101.83 102.01 101.48 101.95 0.0M
2021-09-07 102.01 102.41 101.86 101.86 0.0M
2021-09-03 102.07 102.20 102.07 102.20 0.0M
2021-09-02 102.50 103.28 102.50 102.73 0.0M
2021-09-01 102.56 102.56 101.80 102.44 0.0M
2021-08-31 101.85 102.05 101.85 102.05 0.0M
2021-08-30 101.59 101.74 101.32 101.45 0.0M
2021-08-27 100.12 101.40 100.12 101.40 0.0M
2021-08-26 99.89 100.10 99.50 99.50 0.0M
2021-08-25 100.06 100.64 100.06 100.64 0.0M
2021-08-24 99.82 100.09 99.82 100.09 0.0M
2021-08-23 99.23 100.13 99.15 100.13 0.0M
2021-08-20 99.27 99.27 99.08 99.08 0.0M
2021-08-19 97.95 98.28 97.01 97.46 0.0M
2021-08-18 99.64 99.65 99.57 99.57 0.0M
2021-08-17 99.27 99.27 98.72 98.72 0.0M
2021-08-16 100.88 100.92 100.79 100.92 0.0M
2021-08-13 100.92 101.21 100.92 101.21 0.0M
2021-08-12 101.45 101.47 101.45 101.46 0.0M
2021-08-11 102.20 102.20 102.20 102.20 0.0M
2021-08-10 101.68 102.00 101.68 102.00 0.0M
2021-08-09 102.19 102.19 101.51 101.51 0.0M
2021-08-06 101.92 101.98 101.92 101.98 0.0M
2021-08-05 102.08 102.08 100.93 101.50 0.0M
2021-08-04 101.13 101.13 100.09 100.09 0.0M
2021-08-03 100.60 102.05 100.60 101.86 0.0M
2021-08-02 101.68 102.39 100.98 100.98 0.0M
2021-07-30 102.44 102.55 101.63 101.73 0.0M
2021-07-29 101.88 103.30 101.88 102.12 0.0M
2021-07-28 101.39 102.00 100.74 102.00 0.0M
2021-07-27 101.75 101.75 100.40 100.65 0.0M
2021-07-26 101.41 101.93 101.25 101.93 0.0M
2021-07-23 100.00 101.02 99.45 101.02 0.0M
2021-07-22 100.69 100.69 100.08 100.08 0.0M
2021-07-21 103.00 103.00 102.54 102.54 0.0M
2021-07-20 102.25 102.60 102.04 102.36 0.0M
2021-07-19 99.70 100.13 98.73 99.59 0.0M
2021-07-16 102.13 102.15 100.80 100.80 0.0M
2021-07-15 101.18 101.72 100.59 101.53 0.0M
2021-07-14 102.87 103.23 101.63 101.63 0.1M
2021-07-13 104.11 104.35 102.96 102.96 0.0M
2021-07-12 104.69 104.69 104.10 104.60 0.0M
2021-07-09 104.15 104.87 104.15 104.87 0.0M
2021-07-08 103.00 104.10 102.80 103.57 0.0M
2021-07-07 104.31 104.31 103.42 103.93 0.0M
2021-07-06 105.78 105.78 103.88 104.33 0.0M
2021-07-02 106.42 106.42 105.15 105.42 0.0M
2021-07-01 107.36 107.36 106.49 106.49 0.0M
2021-06-30 106.54 106.85 106.54 106.85 0.0M
2021-06-29 106.46 106.46 106.12 106.22 0.0M
2021-06-28 106.92 106.92 105.24 105.24 0.0M
2021-06-25 106.60 107.55 106.60 106.88 0.0M
2021-06-24 105.89 106.77 105.89 106.77 0.0M
2021-06-23 105.30 105.82 105.04 105.45 0.0M
2021-06-22 104.33 105.20 104.33 105.05 0.0M
2021-06-21 103.91 104.61 103.71 104.61 0.0M
2021-06-18 103.61 103.61 103.44 103.44 0.0M
2021-06-17 106.66 106.66 105.10 105.95 0.0M
2021-06-16 107.99 107.99 106.76 106.76 0.0M
2021-06-15 107.93 107.95 107.79 107.79 0.0M
2021-06-14 108.30 108.30 107.74 107.74 0.0M
2021-06-11 107.96 108.33 107.96 108.33 0.0M
2021-06-10 108.97 108.97 107.52 107.52 0.0M
2021-06-09 110.48 110.48 109.19 109.25 0.0M
2021-06-08 111.03 111.06 110.25 110.63 0.0M
2021-06-07 109.55 110.35 109.54 110.35 0.0M
2021-06-04 109.05 109.25 109.05 109.25 0.0M
2021-06-03 110.00 110.00 108.75 109.21 0.0M
2021-06-02 108.40 110.22 108.40 110.22 0.1M
2021-06-01 108.06 108.69 107.66 108.46 0.0M
2021-05-28 107.73 108.05 107.73 107.83 0.0M
2021-05-27 108.21 108.21 107.67 107.78 0.0M
2021-05-26 106.94 106.94 106.94 106.94 0.0M
2021-05-25 106.88 106.88 106.02 106.02 0.0M
2021-05-24 106.87 107.22 106.74 107.21 0.0M
2021-05-21 106.23 106.23 105.56 105.56 0.0M
2021-05-20 104.63 104.63 104.63 104.63 0.0M
2021-05-19 103.78 104.58 103.38 104.58 0.0M
2021-05-18 104.88 106.15 104.88 105.73 0.0M
2021-05-17 105.37 105.37 104.41 104.53 0.0M
2021-05-14 103.98 105.23 103.98 105.14 0.0M
2021-05-13 102.18 103.63 102.08 103.20 0.0M
2021-05-12 101.74 101.95 100.19 100.19 0.0M
2021-05-11 101.53 102.66 101.53 102.44 0.0M
2021-05-10 103.54 104.00 103.23 103.37 0.0M
2021-05-07 102.90 103.40 102.90 103.09 0.0M
2021-05-06 102.00 103.11 102.00 103.10 0.0M
2021-05-05 100.52 100.91 100.18 100.91 0.0M
2021-05-04 100.50 100.50 99.16 99.52 0.0M
2021-05-03 100.25 100.83 100.06 100.70 0.0M
2021-04-30 99.50 99.50 99.21 99.43 0.0M
2021-04-29 101.00 101.00 100.26 100.26 0.0M
2021-04-28 100.15 100.25 99.98 100.12 0.0M
2021-04-27 101.60 101.60 100.50 100.92 0.0M
2021-04-26 102.66 102.66 101.77 102.02 0.0M
2021-04-23 102.41 102.43 102.27 102.37 0.0M
2021-04-22 102.62 102.62 101.69 102.04 0.0M
2021-04-21 100.50 102.75 100.50 102.75 0.0M
2021-04-20 100.94 101.47 99.73 100.34 0.0M
2021-04-19 102.19 102.19 101.27 101.40 0.0M
2021-04-16 102.04 102.46 101.85 102.46 0.0M
2021-04-15 101.70 101.72 100.99 101.69 0.0M
2021-04-14 101.53 101.64 101.11 101.11 0.0M
2021-04-13 101.88 101.88 100.51 101.21 0.0M
2021-04-12 100.54 101.68 100.54 101.68 0.0M
2021-04-09 101.53 101.53 99.49 100.28 0.0M
2021-04-08 101.82 102.08 101.14 102.08 0.0M
2021-04-07 103.13 103.13 101.26 101.33 0.0M
2021-04-06 102.81 103.34 102.48 102.48 0.0M
2021-04-05 101.64 102.48 101.35 102.40 0.0M
2021-04-01 100.69 101.07 100.00 100.80 0.1M
2021-03-31 101.32 101.32 100.55 100.55 0.0M
2021-03-30 100.00 101.06 99.98 100.66 0.0M
2021-03-29 101.36 101.78 99.77 99.77 0.0M
2021-03-26 100.18 101.35 99.67 101.35 0.0M
2021-03-25 97.40 99.72 96.18 99.72 0.0M
2021-03-24 100.36 100.36 97.81 97.81 0.0M
2021-03-23 101.35 101.35 99.47 99.63 0.0M
2021-03-22 103.90 103.90 101.58 101.58 0.0M
2021-03-19 102.38 103.18 101.53 102.99 0.0M
2021-03-18 103.94 104.08 102.00 102.32 0.0M
2021-03-17 104.11 104.76 103.57 104.56 0.0M
2021-03-16 105.07 105.07 104.35 104.35 0.0M
2021-03-15 106.20 106.20 104.80 105.23 0.0M
2021-03-12 106.28 106.57 105.73 105.95 0.0M
2021-03-11 106.00 106.28 104.82 106.20 0.0M
2021-03-10 104.14 106.42 104.14 106.02 0.0M
2021-03-09 103.85 104.25 103.12 103.12 0.0M
2021-03-08 102.03 103.49 101.63 102.55 0.0M
2021-03-05 98.38 101.03 97.76 101.03 0.0M
2021-03-04 99.00 100.44 97.01 97.90 0.0M
2021-03-03 99.67 100.01 99.00 99.95 0.0M
2021-03-02 101.00 101.00 99.89 99.89 0.0M
2021-03-01 99.08 101.91 99.08 101.90 0.1M
2021-02-26 98.73 99.41 97.75 98.61 0.0M
2021-02-25 100.57 101.12 98.91 98.91 0.0M
2021-02-24 98.96 100.82 98.96 100.82 0.0M
2021-02-23 98.38 98.43 97.37 98.38 0.0M
2021-02-22 98.92 99.42 98.24 99.42 0.0M
2021-02-19 99.96 99.96 98.89 99.39 0.0M
2021-02-18 99.48 99.50 99.00 99.49 0.0M
2021-02-17 100.50 100.50 99.71 100.10 0.0M
2021-02-16 102.69 102.69 101.10 101.15 0.0M
2021-02-12 102.00 102.08 101.60 102.08 0.0M
2021-02-11 101.95 102.00 101.20 102.00 0.0M
2021-02-10 102.25 102.84 101.73 101.91 0.0M
2021-02-09 101.36 101.94 100.35 101.54 0.0M
2021-02-08 99.58 100.51 98.61 100.47 0.0M
2021-02-05 97.78 98.03 96.93 98.03 0.0M
2021-02-04 96.71 96.99 96.19 96.93 0.0M
2021-02-03 95.73 95.73 94.18 95.55 0.0M
2021-02-02 96.30 96.44 94.49 95.55 0.0M
2021-02-01 97.10 97.10 94.18 95.65 0.0M
2021-01-29 98.47 98.47 97.69 97.69 0.0M
2021-01-28 100.00 100.00 96.21 97.35 0.0M
2021-01-27 98.47 101.79 98.47 100.14 0.0M
2021-01-26 96.43 99.47 96.43 99.47 0.0M
2021-01-25 95.00 99.10 94.57 95.98 0.0M
2021-01-22 92.07 92.96 92.07 92.96 0.0M
2021-01-21 92.31 92.31 91.87 92.10 0.0M
2021-01-20 92.48 92.54 91.99 91.99 0.0M
2021-01-19 91.25 91.25 91.25 91.25 0.0M
2021-01-15 91.27 91.27 90.68 90.68 0.0M
2021-01-14 90.37 91.98 90.37 91.55 0.0M
2021-01-13 90.16 90.16 89.40 90.11 0.0M
2021-01-12 90.24 90.24 89.50 89.79 0.0M
2021-01-11 90.42 90.42 89.53 89.61 0.0M
2021-01-08 92.82 92.82 90.05 90.05 0.0M
2021-01-07 91.07 91.07 89.72 89.72 0.0M
2021-01-06 88.71 91.21 88.71 90.63 0.0M
2021-01-05 87.25 88.02 87.25 87.59 0.0M
2021-01-04 87.94 87.94 85.71 86.33 0.0M