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
2023-12-29 48.80 48.87 48.19 48.25 0.0M
2023-12-28 48.89 49.01 48.74 48.94 0.0M
2023-12-27 49.16 49.22 48.87 49.01 0.0M
2023-12-26 48.47 49.12 48.38 48.99 0.0M
2023-12-22 48.17 48.67 48.17 48.35 0.0M
2023-12-21 47.73 48.09 47.56 48.08 0.0M
2023-12-20 48.19 48.63 47.07 47.07 0.0M
2023-12-19 47.76 48.48 47.76 48.31 0.1M
2023-12-18 47.46 47.65 47.23 47.55 0.0M
2023-12-15 48.18 48.22 47.34 47.57 0.0M
2023-12-14 47.16 47.96 47.16 47.75 0.0M
2023-12-13 45.10 46.38 44.77 46.38 0.0M
2023-12-12 44.89 45.14 44.76 44.99 0.0M
2023-12-11 44.40 45.10 44.40 45.06 0.0M
2023-12-08 43.75 44.46 43.75 44.38 0.0M
2023-12-07 43.64 43.99 43.64 43.99 0.0M
2023-12-06 43.97 44.34 43.51 43.51 0.0M
2023-12-05 43.84 43.84 43.40 43.62 0.0M
2023-12-04 43.57 44.18 43.41 44.15 0.0M
2023-12-01 42.88 43.79 42.88 43.74 0.0M
2023-11-30 43.06 43.06 42.70 42.98 0.0M
2023-11-29 43.39 43.91 43.00 43.15 0.0M
2023-11-28 43.23 43.27 42.81 42.94 0.0M
2023-11-27 43.03 43.35 42.75 43.16 0.0M
2023-11-24 43.02 43.25 43.02 43.25 0.0M
2023-11-22 43.33 43.51 42.97 43.12 0.0M
2023-11-21 43.40 43.40 42.81 42.85 0.0M
2023-11-20 43.18 43.72 43.18 43.65 0.0M
2023-11-17 43.14 43.20 43.04 43.05 0.0M
2023-11-16 43.17 43.44 42.77 42.83 0.0M
2023-11-15 43.46 44.16 43.34 43.44 0.0M
2023-11-14 42.21 43.38 42.21 43.36 0.0M
2023-11-13 41.24 41.32 40.94 41.26 0.0M
2023-11-10 40.68 41.49 40.66 41.46 0.0M
2023-11-09 41.35 41.35 40.31 40.37 0.0M
2023-11-08 41.02 41.37 40.83 41.08 0.0M
2023-11-07 41.20 41.56 41.00 41.16 0.0M
2023-11-06 41.67 41.67 41.20 41.38 0.0M
2023-11-03 40.79 41.76 40.79 41.52 0.0M
2023-11-02 39.85 40.37 39.71 40.37 0.0M
2023-11-01 39.34 39.49 38.74 39.28 0.0M
2023-10-31 38.81 39.60 38.71 39.46 0.0M
2023-10-30 39.25 39.26 38.54 38.78 0.0M
2023-10-27 39.33 39.42 38.99 39.10 0.0M
2023-10-26 39.58 39.69 39.11 39.13 0.0M
2023-10-25 40.30 40.37 39.48 39.54 0.0M
2023-10-24 40.57 40.69 40.44 40.60 0.0M
2023-10-23 40.48 40.61 40.07 40.09 0.0M
2023-10-20 41.17 41.17 40.50 40.50 0.0M
2023-10-19 42.00 42.11 41.22 41.22 0.0M
2023-10-18 42.61 42.61 42.23 42.24 0.0M
2023-10-17 42.36 43.08 42.28 42.92 0.0M
2023-10-16 42.57 43.13 42.57 43.00 0.0M
2023-10-13 43.74 43.74 42.35 42.37 0.0M
2023-10-12 44.30 44.30 43.62 43.77 0.0M
2023-10-11 44.46 44.46 43.99 44.23 0.0M
2023-10-10 44.08 44.42 44.03 44.03 0.0M
2023-10-09 43.19 43.70 43.19 43.55 0.0M
2023-10-06 43.06 43.69 43.05 43.47 0.0M
2023-10-05 43.06 43.06 42.57 42.79 0.0M
2023-10-04 42.94 43.23 42.67 43.07 0.0M
2023-10-03 43.25 43.52 42.78 42.92 0.1M
2023-10-02 43.68 43.96 43.45 43.67 0.0M
2023-09-29 44.30 44.40 43.71 43.77 0.0M
2023-09-28 43.09 44.24 43.09 43.99 0.0M
2023-09-27 42.91 43.36 42.91 43.15 0.0M
2023-09-26 43.24 43.34 42.62 42.69 0.0M
2023-09-25 43.03 43.66 43.03 43.39 0.0M
2023-09-22 43.61 43.61 43.27 43.28 0.0M
2023-09-21 43.29 43.33 43.00 43.00 0.0M
2023-09-20 44.31 44.40 43.67 43.74 0.0M
2023-09-19 44.14 44.24 43.86 44.07 0.0M
2023-09-18 44.16 44.36 43.97 44.17 0.0M
2023-09-15 44.26 44.26 43.94 44.16 0.0M
2023-09-14 44.63 44.99 44.48 44.89 0.0M
2023-09-13 44.38 44.40 44.26 44.27 0.0M
2023-09-12 44.45 44.89 44.33 44.33 0.0M
2023-09-11 45.34 45.34 44.62 44.73 0.0M
2023-09-08 45.21 45.21 44.77 44.78 0.0M
2023-09-07 45.05 45.30 45.05 45.19 0.0M
2023-09-06 46.69 46.69 46.31 46.45 0.0M
2023-09-05 47.72 47.72 46.39 46.76 0.0M
2023-09-01 48.26 48.32 47.93 47.93 0.0M
2023-08-31 48.19 48.28 48.03 48.03 0.0M
2023-08-30 47.18 47.91 47.18 47.81 0.0M
2023-08-29 46.05 47.25 46.05 47.18 0.0M
2023-08-28 45.90 46.24 45.90 46.14 0.0M
2023-08-25 46.05 46.06 45.18 45.69 0.0M
2023-08-24 46.94 46.94 45.74 45.78 0.0M
2023-08-23 45.84 46.73 45.83 46.59 0.0M
2023-08-22 45.63 45.82 45.45 45.81 0.0M
2023-08-21 45.00 45.11 44.70 44.99 0.0M
2023-08-18 44.15 44.97 44.15 44.78 0.0M
2023-08-17 45.05 45.11 44.39 44.43 0.0M
2023-08-16 45.55 45.55 44.92 44.92 0.0M
2023-08-15 45.77 45.92 45.67 45.67 0.0M
2023-08-14 45.69 46.13 45.44 46.13 0.0M
2023-08-11 45.63 46.09 45.63 45.80 0.0M
2023-08-10 46.33 46.65 46.03 46.11 0.0M
2023-08-09 46.79 46.79 45.77 46.10 0.0M
2023-08-08 46.80 46.85 46.19 46.79 0.0M
2023-08-07 47.13 47.30 46.83 47.30 0.0M
2023-08-04 47.43 47.56 46.87 47.02 0.0M
2023-08-03 47.48 47.63 47.10 47.52 0.0M
2023-08-02 48.32 48.35 47.59 47.96 0.0M
2023-08-01 48.86 48.89 48.42 48.83 0.0M
2023-07-31 49.13 49.74 49.13 49.74 0.0M
2023-07-28 48.89 48.97 48.81 48.89 0.0M
2023-07-27 49.00 49.00 48.12 48.23 0.0M
2023-07-26 48.57 48.72 48.17 48.58 0.0M
2023-07-25 48.58 49.07 48.58 48.93 0.0M
2023-07-24 48.72 48.96 48.27 48.55 0.0M
2023-07-21 48.93 49.00 48.59 48.59 0.0M
2023-07-20 49.25 49.25 48.43 48.50 0.0M
2023-07-19 50.20 50.20 49.48 49.58 0.0M
2023-07-18 49.84 50.24 49.60 50.15 0.0M
2023-07-17 49.19 50.17 49.11 49.93 0.0M
2023-07-14 149.42 149.42 147.11 147.11 0.0M
2023-07-13 148.03 149.64 148.03 149.49 0.0M
2023-07-12 147.30 148.41 146.98 147.76 0.0M
2023-07-11 146.14 146.14 144.02 145.88 0.0M
2023-07-10 143.46 145.38 143.46 145.38 0.0M
2023-07-07 142.68 144.60 142.68 143.19 0.0M
2023-07-06 143.02 143.02 141.31 142.53 0.0M
2023-07-05 146.07 146.07 144.61 144.61 0.0M
2023-07-03 147.54 147.54 146.30 147.49 0.0M
2023-06-30 147.15 148.83 147.15 147.37 0.0M
2023-06-29 145.99 146.17 145.34 146.17 0.0M
2023-06-28 141.34 142.85 141.34 142.85 0.0M
2023-06-27 139.00 142.00 139.00 141.98 0.0M
2023-06-26 138.82 139.89 138.79 138.79 0.0M
2023-06-23 140.12 140.32 138.94 138.94 0.0M
2023-06-22 141.50 141.81 141.50 141.80 0.0M
2023-06-21 143.20 143.20 141.83 142.49 0.0M
2023-06-20 142.74 143.05 142.74 143.05 0.0M
2023-06-16 143.40 143.40 142.16 143.40 0.0M
2023-06-15 142.82 143.31 142.50 143.11 0.0M
2023-06-14 144.83 144.83 143.26 143.26 0.0M
2023-06-13 145.48 145.70 144.24 144.94 0.0M
2023-06-12 142.21 144.42 142.21 144.31 0.0M
2023-06-09 142.87 142.87 141.10 141.44 0.0M
2023-06-08 141.40 142.46 141.40 141.92 0.0M
2023-06-07 140.00 142.42 140.00 141.93 0.0M
2023-06-06 137.00 139.64 137.00 139.24 0.0M
2023-06-05 137.11 137.11 135.81 136.52 0.0M
2023-06-02 138.28 139.34 137.57 139.31 0.0M
2023-06-01 137.06 137.06 135.48 136.95 0.0M
2023-05-31 135.86 136.81 135.63 136.61 0.0M
2023-05-30 139.16 139.16 137.67 137.67 0.0M
2023-05-26 134.40 138.58 134.40 138.28 0.0M
2023-05-25 132.03 133.76 131.87 133.66 0.0M
2023-05-24 130.87 131.00 130.08 130.67 0.0M
2023-05-23 133.49 133.60 131.96 131.96 0.0M
2023-05-22 130.86 133.03 130.86 132.98 0.0M
2023-05-19 131.56 131.56 130.95 131.17 0.0M
2023-05-18 128.10 131.41 128.10 131.20 0.0M
2023-05-17 125.67 128.34 124.90 128.10 0.0M
2023-05-16 123.87 125.35 123.87 125.16 0.0M
2023-05-15 122.89 124.78 122.89 124.70 0.0M
2023-05-12 122.73 122.91 122.03 122.66 0.0M
2023-05-11 122.87 123.24 122.20 123.24 0.0M
2023-05-10 123.09 123.36 122.05 123.30 0.0M
2023-05-09 120.77 121.29 120.77 121.29 0.0M
2023-05-08 121.59 121.59 120.54 121.26 0.0M
2023-05-05 120.66 121.83 120.24 121.69 0.0M
2023-05-04 119.60 119.60 118.31 119.10 0.0M
2023-05-03 119.58 120.88 119.58 119.84 0.0M
2023-05-02 118.93 119.41 118.88 119.41 0.0M
2023-05-01 120.50 120.50 120.11 120.13 0.0M
2023-04-28 118.15 119.45 118.15 119.26 0.0M
2023-04-27 116.64 118.45 116.64 118.39 0.0M
2023-04-26 119.02 119.02 117.97 118.28 0.0M
2023-04-25 121.82 121.82 118.54 118.54 0.0M
2023-04-24 123.42 123.42 122.35 122.77 0.0M
2023-04-21 123.81 123.81 122.81 123.18 0.0M
2023-04-20 124.22 124.22 123.12 123.70 0.0M
2023-04-19 124.56 124.56 123.11 123.29 0.0M
2023-04-18 127.24 127.24 125.25 125.42 0.0M
2023-04-17 126.09 126.16 125.39 126.13 0.0M
2023-04-14 127.23 127.23 126.43 126.44 0.0M
2023-04-13 126.43 127.66 126.01 127.46 0.0M
2023-04-12 126.31 126.31 126.02 126.02 0.0M
2023-04-11 128.68 128.68 127.47 127.47 0.0M
2023-04-10 125.30 128.11 125.30 128.11 0.0M
2023-04-06 125.97 126.18 125.97 126.16 0.0M
2023-04-05 127.40 127.40 125.74 126.78 0.0M
2023-04-04 129.06 129.06 127.37 128.03 0.0M
2023-04-03 130.77 130.94 129.53 130.82 0.0M
2023-03-31 130.00 131.76 130.00 131.55 0.0M
2023-03-30 129.07 129.07 128.76 128.76 0.0M
2023-03-29 126.14 127.91 126.14 127.91 0.0M
2023-03-28 126.21 126.21 124.78 125.61 0.0M
2023-03-27 127.70 127.70 126.86 126.86 0.0M
2023-03-24 125.54 126.15 124.70 126.15 0.0M
2023-03-23 127.09 129.02 125.95 126.55 0.0M
2023-03-22 128.17 128.93 125.88 125.88 0.0M
2023-03-21 129.52 129.69 127.41 128.14 0.0M
2023-03-20 126.14 126.77 126.14 126.77 0.0M
2023-03-17 126.32 126.35 124.89 124.89 0.0M
2023-03-16 123.07 127.18 123.07 127.18 0.0M
2023-03-15 124.51 125.14 123.65 125.14 0.0M
2023-03-14 126.18 127.80 126.18 127.30 0.0M
2023-03-13 123.80 125.06 123.41 123.81 0.0M
2023-03-10 127.23 127.23 124.94 125.43 0.0M
2023-03-09 131.41 131.41 128.73 128.73 0.0M
2023-03-08 129.07 130.76 129.07 130.76 0.0M
2023-03-07 130.12 130.99 128.56 129.01 0.0M
2023-03-06 133.69 133.69 130.28 130.58 0.0M
2023-03-03 131.54 133.09 131.54 133.09 0.0M
2023-03-02 129.76 131.64 129.76 131.64 0.0M
2023-03-01 131.38 131.63 131.38 131.41 0.0M
2023-02-28 130.50 131.42 130.37 130.37 0.0M
2023-02-27 131.64 131.64 130.31 130.42 0.0M
2023-02-24 129.58 130.00 129.11 129.99 0.0M
2023-02-23 132.18 132.18 130.13 131.67 0.0M
2023-02-22 131.19 131.19 130.37 130.47 0.0M
2023-02-21 131.62 131.62 130.54 130.54 0.0M
2023-02-17 134.52 135.05 133.51 134.32 0.0M
2023-02-16 135.76 136.24 135.23 135.23 0.0M
2023-02-15 134.42 136.74 134.42 136.59 0.0M
2023-02-14 137.08 137.08 134.82 135.91 0.0M
2023-02-13 134.85 136.00 134.83 136.00 0.0M
2023-02-10 134.85 134.85 133.04 133.97 0.0M
2023-02-09 136.41 136.41 134.50 134.76 0.0M
2023-02-08 136.13 136.21 135.14 135.24 0.0M
2023-02-07 134.68 136.93 134.33 136.93 0.0M
2023-02-06 137.28 137.44 135.76 135.93 0.0M
2023-02-03 139.01 140.10 138.79 138.79 0.0M
2023-02-02 137.82 140.02 137.82 140.02 0.0M
2023-02-01 131.91 136.56 131.91 136.29 0.0M
2023-01-31 130.25 132.24 130.25 132.24 0.0M
2023-01-30 130.35 130.43 129.50 129.50 0.0M
2023-01-27 132.13 132.59 131.56 131.69 0.0M
2023-01-26 131.50 133.18 131.42 133.18 0.0M
2023-01-25 130.37 132.21 129.34 132.21 0.0M
2023-01-24 132.58 132.86 131.97 132.35 0.0M
2023-01-23 130.28 133.25 130.28 133.25 0.0M
2023-01-20 127.83 129.87 127.83 129.80 0.0M
2023-01-19 127.90 128.58 127.75 127.83 0.0M
2023-01-18 132.32 132.32 129.50 129.55 0.0M
2023-01-17 130.76 131.11 130.00 130.47 0.0M
2023-01-13 128.18 130.51 128.18 130.51 0.0M
2023-01-12 128.23 129.53 128.09 129.53 0.0M
2023-01-11 127.21 127.34 126.59 127.34 0.0M
2023-01-10 125.54 126.82 125.54 126.82 0.0M
2023-01-09 124.93 127.50 124.93 125.61 0.0M
2023-01-06 121.28 124.07 121.28 123.71 0.0M
2023-01-05 120.48 120.57 120.00 120.00 0.0M
2023-01-04 122.15 122.15 120.64 121.17 0.0M
2023-01-03 121.45 121.97 119.32 120.11 0.0M