Invesco S&P SmallCap Information Technology ETF (PSCT)

PSCT
🏛️ 美国 →
52.09
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
2022-12-30 119.39 119.87 118.58 119.84 0.0M
2022-12-29 118.11 120.42 118.11 120.36 0.0M
2022-12-28 118.65 118.65 116.47 116.53 0.0M
2022-12-27 117.99 118.99 117.57 118.66 0.0M
2022-12-23 117.49 119.01 117.44 118.79 0.0M
2022-12-22 120.69 120.69 117.12 118.97 0.0M
2022-12-21 121.69 121.96 121.34 121.49 0.0M
2022-12-20 118.54 120.16 118.54 119.79 0.0M
2022-12-19 120.73 120.73 118.91 118.91 0.0M
2022-12-16 120.87 121.19 120.33 120.76 0.0M
2022-12-15 123.09 123.09 122.05 122.05 0.0M
2022-12-14 128.39 128.39 126.00 126.39 0.0M
2022-12-13 131.33 131.33 127.88 127.88 0.0M
2022-12-12 124.83 126.70 124.71 126.70 0.0M
2022-12-09 125.35 125.89 124.87 124.87 0.0M
2022-12-08 124.37 126.53 124.37 126.02 0.0M
2022-12-07 124.25 124.25 123.70 123.75 0.0M
2022-12-06 125.22 125.22 124.25 124.25 0.0M
2022-12-05 128.64 128.64 126.69 126.69 0.0M
2022-12-02 128.03 129.82 128.03 129.82 0.0M
2022-12-01 129.38 130.37 129.35 129.96 0.0M
2022-11-30 124.31 128.99 123.35 128.99 0.0M
2022-11-29 123.84 124.49 123.57 123.70 0.0M
2022-11-28 125.79 125.79 123.66 123.66 0.0M
2022-11-25 127.05 127.05 126.81 126.84 0.0M
2022-11-23 127.16 127.35 126.92 126.92 0.0M
2022-11-22 125.15 125.81 125.15 125.81 0.0M
2022-11-21 125.37 125.37 124.16 124.39 0.0M
2022-11-18 126.51 126.51 125.74 125.87 0.0M
2022-11-17 123.13 124.96 123.13 124.76 0.0M
2022-11-16 127.11 127.11 124.94 125.28 0.0M
2022-11-15 128.00 128.64 127.36 128.29 0.0M
2022-11-14 125.24 126.98 125.16 125.16 0.0M
2022-11-11 124.63 127.07 124.63 126.58 0.0M
2022-11-10 121.33 124.68 121.33 124.68 0.0M
2022-11-09 117.68 118.16 116.11 116.22 0.0M
2022-11-08 119.18 120.55 118.17 119.07 0.0M
2022-11-07 117.40 118.38 117.27 117.96 0.0M
2022-11-04 117.53 117.53 114.77 116.77 0.0M
2022-11-03 116.34 116.71 115.58 115.58 0.0M
2022-11-02 120.67 121.79 117.79 117.79 0.0M
2022-11-01 122.52 123.17 122.52 122.87 0.0M
2022-10-31 121.81 122.67 120.71 122.16 0.0M
2022-10-28 120.43 122.93 120.43 122.53 0.0M
2022-10-27 121.41 121.87 120.12 120.12 0.0M
2022-10-26 121.02 123.28 120.83 120.83 0.0M
2022-10-25 117.48 121.65 117.48 121.45 0.0M
2022-10-24 116.77 117.60 116.59 117.60 0.0M
2022-10-21 113.84 116.53 113.76 116.53 0.0M
2022-10-20 113.18 115.00 113.10 113.24 0.0M
2022-10-19 113.67 113.75 111.71 112.76 0.7M
2022-10-18 116.20 116.20 113.45 114.09 0.0M
2022-10-17 112.00 113.32 112.00 112.91 0.0M
2022-10-14 113.41 113.41 109.85 109.85 0.0M
2022-10-13 107.15 112.75 107.15 112.62 0.0M
2022-10-12 111.32 111.32 110.06 110.06 0.0M
2022-10-11 112.53 112.96 110.50 111.39 0.0M
2022-10-10 114.97 114.97 112.22 112.85 0.0M
2022-10-07 116.94 116.94 114.17 114.65 0.0M
2022-10-06 118.07 119.83 118.07 118.74 0.0M
2022-10-05 116.45 119.00 116.45 118.78 0.0M
2022-10-04 116.11 118.37 116.11 118.22 0.0M
2022-10-03 112.06 114.82 112.06 114.08 0.0M
2022-09-30 111.31 114.05 111.06 111.06 0.0M
2022-09-29 111.97 111.97 110.42 111.93 0.0M
2022-09-28 110.59 113.88 110.59 113.62 0.0M
2022-09-27 111.36 111.68 109.59 110.49 0.0M
2022-09-26 110.22 110.28 109.63 109.76 0.0M
2022-09-23 111.79 111.79 109.86 110.96 0.0M
2022-09-22 114.36 114.36 112.17 112.79 0.0M
2022-09-21 115.77 117.77 114.90 115.05 0.0M
2022-09-20 115.42 115.82 115.38 115.56 0.0M
2022-09-19 115.04 117.07 115.04 116.77 0.0M
2022-09-16 115.06 116.59 115.02 116.59 0.0M
2022-09-15 117.64 117.64 116.46 117.00 0.0M
2022-09-14 119.39 119.42 117.57 118.52 0.0M
2022-09-13 120.30 120.55 118.75 118.75 0.0M
2022-09-12 122.42 123.38 122.42 123.32 0.0M
2022-09-09 120.32 121.94 120.32 121.78 0.0M
2022-09-08 117.89 119.43 117.89 119.43 0.0M
2022-09-07 117.00 118.71 116.90 118.71 0.0M
2022-09-06 117.30 117.97 116.92 116.92 0.0M
2022-09-02 120.51 121.34 118.06 118.64 0.0M
2022-09-01 121.15 121.15 118.07 119.27 0.0M
2022-08-31 122.22 122.79 122.21 122.55 0.0M
2022-08-30 125.02 125.02 122.86 123.35 0.0M
2022-08-29 125.01 126.21 125.01 125.11 0.0M
2022-08-26 128.87 129.23 126.60 126.60 0.0M
2022-08-25 130.58 131.65 130.58 131.65 0.0M
2022-08-24 128.39 128.86 128.10 128.10 0.0M
2022-08-23 128.56 128.58 128.10 128.10 0.0M
2022-08-22 129.50 129.50 128.56 128.67 0.0M
2022-08-19 132.50 132.50 131.69 131.70 0.0M
2022-08-18 134.15 134.93 134.15 134.75 0.0M
2022-08-17 131.44 132.19 131.07 131.96 0.0M
2022-08-16 133.65 134.83 133.10 134.16 0.0M
2022-08-15 132.29 134.13 132.29 134.13 0.0M
2022-08-12 130.16 133.38 130.16 133.28 0.0M
2022-08-11 131.33 132.26 130.22 130.37 0.0M
2022-08-10 130.21 130.72 130.02 130.51 0.0M
2022-08-09 131.04 131.04 126.45 126.69 0.0M
2022-08-08 134.01 134.26 131.87 132.29 0.0M
2022-08-05 132.35 134.03 131.74 133.20 0.0M
2022-08-04 134.52 134.52 133.18 134.00 0.0M
2022-08-03 132.51 135.11 132.51 134.84 0.0M
2022-08-02 130.82 132.92 130.82 131.82 0.0M
2022-08-01 130.97 132.16 130.90 131.78 0.0M
2022-07-29 130.01 131.49 129.71 131.35 0.0M
2022-07-28 129.52 129.83 129.52 129.79 0.0M
2022-07-27 125.83 127.92 125.67 127.92 0.0M
2022-07-26 123.88 124.23 123.84 123.97 0.0M
2022-07-25 125.36 125.36 124.08 124.85 0.0M
2022-07-22 125.76 126.36 124.40 125.37 0.0M
2022-07-21 126.30 127.87 126.30 127.87 0.0M
2022-07-20 124.40 125.81 124.40 125.69 0.0M
2022-07-19 120.55 122.11 120.55 122.11 0.0M
2022-07-18 119.47 119.47 117.23 117.23 0.0M
2022-07-15 116.65 117.96 116.65 117.96 0.0M
2022-07-14 112.38 115.04 112.38 115.01 0.0M
2022-07-13 113.53 114.86 113.53 114.86 0.0M
2022-07-12 115.64 115.64 114.33 114.33 0.0M
2022-07-11 115.63 115.78 115.37 115.44 0.0M
2022-07-08 115.94 117.67 115.94 117.26 0.0M
2022-07-07 114.87 117.06 114.87 116.90 0.0M
2022-07-06 113.82 114.20 113.64 113.93 0.0M
2022-07-05 111.70 114.56 111.19 114.55 0.0M
2022-07-01 115.12 115.12 112.53 113.58 0.0M
2022-06-30 114.72 116.21 114.72 115.93 0.0M
2022-06-29 115.60 116.38 115.60 116.38 0.0M
2022-06-28 121.05 121.05 117.11 117.17 0.0M
2022-06-27 119.66 120.80 118.82 120.03 0.0M
2022-06-24 116.95 119.09 116.95 119.03 0.0M
2022-06-23 114.61 114.96 113.93 114.96 0.0M
2022-06-22 113.61 114.33 113.61 113.98 0.0M
2022-06-21 113.54 115.01 113.54 114.27 0.0M
2022-06-17 111.22 112.94 111.22 112.32 0.0M
2022-06-16 113.04 113.04 109.91 110.62 0.0M
2022-06-15 117.00 118.00 116.00 117.26 0.0M
2022-06-14 116.27 116.27 115.01 115.65 0.0M
2022-06-13 118.28 118.28 115.38 115.51 0.0M
2022-06-10 122.95 122.95 121.16 121.21 0.0M
2022-06-09 126.13 126.13 124.47 124.47 0.0M
2022-06-08 127.73 127.73 126.45 126.67 0.0M
2022-06-07 127.30 129.03 127.30 129.03 0.0M
2022-06-06 128.24 128.96 127.53 127.76 0.0M
2022-06-03 127.65 128.00 127.59 127.59 0.0M
2022-06-02 127.17 129.69 127.17 129.58 0.0M
2022-06-01 127.08 127.08 124.96 126.15 0.0M
2022-05-31 127.10 127.10 125.38 126.20 0.0M
2022-05-27 125.42 127.81 125.42 127.81 0.0M
2022-05-26 123.40 124.79 123.40 124.32 0.0M
2022-05-25 119.36 120.89 119.08 120.77 0.0M
2022-05-24 119.39 119.46 117.79 119.16 0.0M
2022-05-23 121.17 121.51 121.17 121.51 0.0M
2022-05-20 123.13 123.13 118.11 121.05 0.0M
2022-05-19 120.63 122.61 120.63 121.33 0.0M
2022-05-18 123.30 124.88 120.90 121.55 0.0M
2022-05-17 123.70 125.19 123.64 125.19 0.0M
2022-05-16 121.64 122.40 120.97 121.14 0.0M
2022-05-13 120.98 123.15 120.98 122.65 0.0M
2022-05-12 116.81 119.17 116.53 118.71 0.0M
2022-05-11 119.96 121.48 117.62 117.86 0.0M
2022-05-10 122.07 122.07 118.73 120.20 0.0M
2022-05-09 121.96 122.79 119.89 120.04 0.0M
2022-05-06 123.85 125.46 123.19 123.91 0.0M
2022-05-05 128.08 128.08 123.61 125.38 0.0M
2022-05-04 126.78 130.50 125.43 130.17 0.0M
2022-05-03 125.95 126.42 125.93 126.42 0.0M
2022-05-02 124.44 125.94 123.25 125.94 0.0M
2022-04-29 128.03 128.03 124.17 124.17 0.0M
2022-04-28 124.04 127.40 123.44 126.98 0.0M
2022-04-27 123.93 124.46 123.03 123.07 0.0M
2022-04-26 126.84 126.84 124.00 124.18 0.0M
2022-04-25 125.81 128.07 125.72 128.07 0.0M
2022-04-22 129.11 129.51 126.57 126.73 0.0M
2022-04-21 132.00 132.00 129.37 129.59 0.0M
2022-04-20 131.77 132.30 131.45 131.49 0.1M
2022-04-19 128.25 131.14 128.25 130.59 0.0M
2022-04-18 127.88 129.38 127.88 128.95 0.0M
2022-04-14 129.94 129.94 128.43 128.43 0.0M
2022-04-13 129.17 130.71 129.17 130.71 0.0M
2022-04-12 129.08 130.78 128.27 128.36 0.0M
2022-04-11 128.18 129.26 127.85 128.52 0.0M
2022-04-08 131.03 131.03 129.97 129.97 0.0M
2022-04-07 132.18 132.45 130.84 131.91 0.0M
2022-04-06 133.62 133.62 131.98 131.98 0.1M
2022-04-05 139.29 139.29 135.13 135.13 0.0M
2022-04-04 139.31 139.91 139.06 139.68 0.0M
2022-04-01 140.84 140.84 137.98 138.70 0.0M
2022-03-31 141.10 141.10 139.37 139.37 0.0M
2022-03-30 143.45 143.45 140.69 141.00 0.0M
2022-03-29 141.62 144.30 141.62 143.93 0.0M
2022-03-28 140.26 140.26 138.52 140.14 0.0M
2022-03-25 140.22 140.62 139.00 139.96 0.0M
2022-03-24 138.78 140.79 138.78 140.79 0.0M
2022-03-23 138.67 140.69 137.63 137.63 0.0M
2022-03-22 142.12 142.12 140.71 140.71 0.0M
2022-03-21 141.02 141.02 139.22 139.92 0.0M
2022-03-18 139.63 141.03 139.17 141.03 0.0M
2022-03-17 136.99 138.78 136.99 138.71 0.0M
2022-03-16 132.95 136.71 132.95 136.71 0.0M
2022-03-15 128.93 131.24 128.87 131.24 0.0M
2022-03-14 130.91 131.66 128.50 128.50 0.0M
2022-03-11 134.73 134.73 131.94 132.04 0.0M
2022-03-10 132.38 133.93 132.22 133.74 0.0M
2022-03-09 132.81 134.48 132.81 134.17 0.0M
2022-03-08 128.69 131.96 128.46 130.68 0.0M
2022-03-07 132.50 132.50 128.82 129.17 0.0M
2022-03-04 132.85 132.85 131.98 131.98 0.0M
2022-03-03 136.06 136.75 135.00 135.65 0.0M
2022-03-02 136.39 137.54 136.30 137.15 0.0M
2022-03-01 134.93 135.28 133.36 133.76 0.0M
2022-02-28 135.67 136.97 135.12 136.03 0.0M
2022-02-25 135.58 136.50 134.64 136.50 0.0M
2022-02-24 126.41 135.53 126.41 135.53 0.0M
2022-02-23 135.31 135.31 131.21 131.44 0.0M
2022-02-22 134.96 136.00 133.51 134.02 0.0M
2022-02-18 137.76 137.76 135.87 136.25 0.0M
2022-02-17 139.72 139.72 137.70 137.70 0.0M
2022-02-16 139.47 141.37 138.95 141.12 0.0M
2022-02-15 138.34 140.61 138.30 140.33 0.0M
2022-02-14 136.59 137.26 135.92 136.18 0.0M
2022-02-11 138.01 138.82 135.13 135.62 0.0M
2022-02-10 138.34 141.31 137.78 138.40 0.0M
2022-02-09 140.35 140.89 139.52 140.89 0.0M
2022-02-08 135.10 138.59 135.10 138.59 0.0M
2022-02-07 135.21 136.14 134.97 135.21 0.0M
2022-02-04 134.24 136.54 133.02 135.86 0.0M
2022-02-03 135.68 136.44 134.41 134.41 0.0M
2022-02-02 139.22 139.87 137.49 137.94 0.0M
2022-02-01 139.47 139.47 136.50 137.95 0.0M
2022-01-31 132.52 138.64 132.52 138.64 0.0M
2022-01-28 129.86 133.03 128.76 133.03 0.0M
2022-01-27 135.64 135.64 129.89 130.38 0.0M
2022-01-26 137.29 138.09 132.77 134.11 0.0M
2022-01-25 136.61 136.61 134.26 134.75 0.0M
2022-01-24 134.35 139.18 133.61 139.07 0.0M
2022-01-21 137.03 140.49 136.29 136.46 0.0M
2022-01-20 140.89 142.87 138.18 138.18 0.0M
2022-01-19 142.67 142.77 139.98 140.13 0.0M
2022-01-18 144.00 144.47 142.00 142.06 0.0M
2022-01-14 144.74 147.90 144.74 147.90 0.0M
2022-01-13 150.25 150.25 146.05 146.15 0.0M
2022-01-12 149.10 149.80 147.61 148.06 0.0M
2022-01-11 145.99 148.45 145.99 148.16 0.0M
2022-01-10 145.29 146.27 143.03 146.27 0.0M
2022-01-07 150.64 150.64 146.82 146.99 0.0M
2022-01-06 150.56 151.95 149.27 150.81 0.0M
2022-01-05 155.14 155.98 150.40 150.40 0.0M
2022-01-04 155.80 156.18 153.67 156.00 0.0M
2022-01-03 156.17 157.10 155.62 156.65 0.1M