Principal Value ETF (PY)

PY
🏛️ 美国 →
52.36
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 50.00 50.00 49.39 49.52 0.0M
2024-12-30 49.19 49.62 49.19 49.49 0.0M
2024-12-27 50.25 50.25 49.74 49.88 0.0M
2024-12-26 50.33 50.57 50.33 50.56 0.0M
2024-12-24 50.08 50.40 50.08 50.37 0.0M
2024-12-23 49.50 50.01 49.50 50.01 0.0M
2024-12-20 49.67 50.10 49.67 49.87 0.0M
2024-12-19 49.40 49.50 49.17 49.17 0.0M
2024-12-18 50.72 50.78 49.32 49.32 0.0M
2024-12-17 50.73 50.79 50.52 50.69 0.0M
2024-12-16 51.11 51.26 51.08 51.08 0.0M
2024-12-13 51.16 51.22 51.08 51.22 0.0M
2024-12-12 51.11 51.20 51.07 51.07 0.0M
2024-12-11 51.29 51.39 51.28 51.30 0.0M
2024-12-10 51.36 51.44 51.17 51.17 0.0M
2024-12-09 51.77 51.91 51.62 51.63 0.0M
2024-12-06 51.94 51.94 51.76 51.79 0.0M
2024-12-05 52.01 52.03 51.93 51.93 0.0M
2024-12-04 52.02 52.06 51.86 52.00 0.0M
2024-12-03 52.10 52.24 52.05 52.14 0.0M
2024-12-02 52.38 52.38 52.22 52.33 0.0M
2024-11-29 52.41 52.63 52.41 52.48 0.0M
2024-11-27 52.38 52.38 52.23 52.26 0.0M
2024-11-26 52.16 52.34 52.16 52.34 0.0M
2024-11-25 52.36 52.43 52.16 52.28 0.0M
2024-11-22 51.83 51.93 51.83 51.93 0.0M
2024-11-21 51.44 51.65 51.44 51.57 0.0M
2024-11-20 50.79 50.99 50.68 50.96 0.0M
2024-11-19 50.69 50.96 50.69 50.88 0.0M
2024-11-18 50.98 51.13 50.98 51.07 0.0M
2024-11-15 50.88 50.92 50.78 50.88 0.0M
2024-11-14 51.40 51.40 51.18 51.18 0.0M
2024-11-13 51.26 51.54 51.26 51.41 0.0M
2024-11-12 51.47 51.48 51.24 51.28 0.0M
2024-11-11 51.53 51.70 51.50 51.50 0.0M
2024-11-08 51.27 51.28 51.15 51.17 0.0M
2024-11-07 51.16 51.18 51.06 51.08 0.0M
2024-11-06 50.93 51.26 50.83 51.21 0.0M
2024-11-05 49.42 49.60 49.39 49.57 0.0M
2024-11-04 49.17 49.17 48.90 48.99 0.0M
2024-11-01 49.15 49.15 48.87 48.87 0.0M
2024-10-31 49.29 49.29 48.95 48.98 0.0M
2024-10-30 49.68 49.73 49.50 49.50 0.0M
2024-10-29 49.84 49.84 49.68 49.68 0.0M
2024-10-28 49.93 49.99 49.92 49.93 0.0M
2024-10-25 50.04 50.04 49.66 49.66 0.0M
2024-10-24 49.91 49.91 49.85 49.88 0.0M
2024-10-23 50.11 50.11 49.83 49.92 0.0M
2024-10-22 50.00 50.20 49.98 50.18 0.0M
2024-10-21 50.68 50.68 50.29 50.32 0.0M
2024-10-18 50.87 50.87 50.61 50.65 0.0M
2024-10-17 50.86 50.90 50.79 50.85 0.0M
2024-10-16 50.59 50.68 50.59 50.68 0.0M
2024-10-15 50.64 50.67 50.28 50.28 0.0M
2024-10-14 50.46 50.65 50.46 50.65 0.0M
2024-10-11 50.28 50.33 50.21 50.28 0.0M
2024-10-10 50.03 50.08 49.90 49.97 0.0M
2024-10-09 49.55 50.04 49.55 50.04 0.0M
2024-10-08 49.54 49.60 49.54 49.58 0.0M
2024-10-07 49.83 49.87 49.59 49.64 0.0M
2024-10-04 49.94 50.04 49.72 50.04 0.0M
2024-10-03 49.36 49.64 49.33 49.59 0.0M
2024-10-02 49.57 49.67 49.51 49.63 0.0M
2024-10-01 49.38 49.73 49.38 49.58 0.0M
2024-09-30 49.84 50.09 49.76 50.09 0.0M
2024-09-27 49.88 50.10 49.80 49.90 0.0M
2024-09-26 49.67 49.76 49.67 49.73 0.0M
2024-09-25 49.63 49.63 49.38 49.44 0.0M
2024-09-24 49.44 49.74 49.44 49.68 0.0M
2024-09-23 49.38 49.54 49.38 49.53 0.0M
2024-09-20 49.17 49.37 49.17 49.28 0.0M
2024-09-19 49.58 49.70 49.47 49.56 0.0M
2024-09-18 48.93 49.00 48.81 48.85 0.0M
2024-09-17 49.10 49.10 48.84 48.92 0.0M
2024-09-16 48.60 48.83 48.60 48.81 0.0M
2024-09-13 48.43 48.63 48.43 48.60 0.0M
2024-09-12 47.76 48.18 47.76 48.15 0.0M
2024-09-11 47.19 47.92 47.19 47.92 0.0M
2024-09-10 47.83 47.90 47.49 47.90 0.0M
2024-09-09 47.70 47.98 47.70 47.86 0.0M
2024-09-06 47.65 47.66 47.35 47.35 0.0M
2024-09-05 48.42 48.42 47.85 47.97 0.0M
2024-09-04 48.59 48.59 48.30 48.44 0.0M
2024-09-03 48.90 48.90 48.47 48.47 0.0M
2024-08-30 48.95 49.12 48.75 49.12 0.0M
2024-08-29 48.87 48.96 48.65 48.65 0.0M
2024-08-28 48.33 48.61 48.21 48.46 0.0M
2024-08-27 48.46 48.55 48.40 48.55 0.0M
2024-08-26 48.55 48.57 48.41 48.45 0.0M
2024-08-23 48.11 48.51 48.11 48.51 0.0M
2024-08-22 48.10 48.10 47.72 47.72 0.0M
2024-08-21 47.84 47.87 47.68 47.85 0.0M
2024-08-20 47.69 47.79 47.61 47.79 0.0M
2024-08-19 47.84 47.93 47.75 47.93 0.0M
2024-08-16 47.43 47.55 47.43 47.55 0.0M
2024-08-15 47.31 47.56 47.31 47.42 0.0M
2024-08-14 46.73 47.02 46.73 46.92 0.0M
2024-08-13 46.42 46.68 46.39 46.68 0.0M
2024-08-12 46.23 46.43 46.11 46.14 0.0M
2024-08-09 46.21 46.42 46.19 46.38 0.0M
2024-08-08 46.18 46.28 46.10 46.27 0.0M
2024-08-07 46.46 46.46 45.42 45.42 0.0M
2024-08-06 46.00 46.14 45.76 45.76 0.0M
2024-08-05 44.78 45.75 41.96 45.30 0.0M
2024-08-02 46.29 46.43 46.22 46.43 0.0M
2024-08-01 48.05 48.05 47.21 47.29 0.0M
2024-07-31 48.01 48.31 48.00 48.14 0.0M
2024-07-30 47.91 48.05 47.91 47.97 0.0M
2024-07-29 47.77 47.84 47.57 47.72 0.0M
2024-07-26 47.61 47.88 47.61 47.75 0.0M
2024-07-25 47.32 47.47 47.10 47.10 0.0M
2024-07-24 47.31 47.45 46.96 46.96 0.0M
2024-07-23 47.65 47.65 47.49 47.50 0.0M
2024-07-22 47.34 47.79 47.34 47.79 0.0M
2024-07-19 47.51 47.57 47.38 47.38 0.0M
2024-07-18 48.29 48.53 47.82 47.84 0.0M
2024-07-17 48.31 48.31 48.21 48.21 0.0M
2024-07-16 47.98 48.25 47.96 48.25 0.0M
2024-07-15 47.37 47.62 47.37 47.45 0.0M
2024-07-12 47.08 47.30 47.07 47.07 0.0M
2024-07-11 46.75 46.75 46.61 46.73 0.0M
2024-07-10 45.94 46.29 45.94 46.29 0.0M
2024-07-09 45.71 45.97 45.71 45.78 0.0M
2024-07-08 45.85 45.95 45.80 45.82 0.0M
2024-07-05 45.70 45.70 45.52 45.67 0.0M
2024-07-03 45.94 45.96 45.74 45.83 0.0M
2024-07-02 45.46 45.75 45.46 45.74 0.0M
2024-07-01 45.76 45.82 45.50 45.59 0.0M
2024-06-28 46.05 46.05 45.86 45.97 0.0M
2024-06-27 45.70 45.71 45.50 45.69 0.0M
2024-06-26 45.64 45.77 45.64 45.77 0.0M
2024-06-25 45.96 45.96 45.87 45.91 0.0M
2024-06-24 45.98 46.52 45.98 46.29 0.0M
2024-06-21 46.07 46.10 45.98 46.04 0.0M
2024-06-20 45.91 46.15 45.91 46.08 0.0M
2024-06-18 46.01 46.07 45.97 46.03 0.0M
2024-06-17 45.49 45.93 45.48 45.90 0.0M
2024-06-14 45.27 45.43 45.27 45.43 0.0M
2024-06-13 45.48 45.77 45.48 45.75 0.0M
2024-06-12 45.96 45.96 45.69 45.69 0.0M
2024-06-11 45.13 45.36 45.13 45.35 0.0M
2024-06-10 45.36 45.48 45.33 45.48 0.0M
2024-06-07 45.88 45.88 45.45 45.45 0.0M
2024-06-06 45.50 45.50 45.37 45.42 0.0M
2024-06-05 45.24 45.50 45.24 45.50 0.0M
2024-06-04 45.21 45.27 45.19 45.26 0.0M
2024-06-03 45.62 45.62 45.09 45.41 0.0M
2024-05-31 45.17 45.76 45.09 45.69 0.0M
2024-05-30 45.41 45.41 44.99 45.05 0.0M
2024-05-29 44.74 44.81 44.72 44.72 0.0M
2024-05-28 45.72 45.72 45.20 45.23 0.0M
2024-05-24 45.54 45.62 45.50 45.55 0.0M
2024-05-23 45.67 45.67 45.28 45.38 0.0M
2024-05-22 46.00 46.12 45.82 45.94 0.0M
2024-05-21 46.03 46.10 45.96 46.04 0.0M
2024-05-20 46.24 46.29 46.01 46.03 0.0M
2024-05-17 45.99 46.17 45.99 46.15 0.0M
2024-05-16 46.17 46.21 46.02 46.07 0.0M
2024-05-15 46.00 46.15 45.99 46.15 0.0M
2024-05-14 45.70 45.78 45.58 45.78 0.0M
2024-05-13 45.72 45.73 45.53 45.53 0.0M
2024-05-10 45.59 45.59 45.48 45.52 0.0M
2024-05-09 45.37 45.47 45.28 45.44 0.0M
2024-05-08 45.10 45.15 45.06 45.08 0.0M
2024-05-07 45.27 45.27 45.07 45.07 0.0M
2024-05-06 44.96 44.98 44.87 44.96 0.0M
2024-05-03 44.71 44.72 44.56 44.67 0.0M
2024-05-02 44.00 44.27 43.98 44.21 0.0M
2024-05-01 43.93 44.23 43.93 43.94 0.0M
2024-04-30 44.73 44.78 44.21 44.25 0.0M
2024-04-29 44.95 45.02 44.85 44.98 0.0M
2024-04-26 44.82 44.85 44.73 44.73 0.0M
2024-04-25 44.57 44.78 44.43 44.70 0.0M
2024-04-24 44.80 44.94 44.68 44.93 0.0M
2024-04-23 44.69 44.93 44.69 44.82 0.0M
2024-04-22 44.39 44.83 44.39 44.59 0.0M
2024-04-19 44.26 44.28 44.09 44.21 0.0M
2024-04-18 44.25 44.34 43.94 43.96 0.0M
2024-04-17 43.84 44.06 43.84 43.99 0.0M
2024-04-16 44.19 44.35 44.07 44.19 0.0M
2024-04-15 45.38 45.38 44.50 44.50 0.0M
2024-04-12 45.14 45.14 44.78 44.83 0.0M
2024-04-11 45.17 45.48 45.10 45.44 0.0M
2024-04-10 45.68 45.68 45.34 45.34 0.0M
2024-04-09 46.06 46.18 46.00 46.18 0.0M
2024-04-08 46.23 46.26 46.05 46.05 0.0M
2024-04-05 45.68 46.00 45.68 45.94 0.0M
2024-04-04 46.53 46.53 45.70 45.70 0.0M
2024-04-03 46.15 46.16 46.07 46.07 0.1M
2024-04-02 46.32 46.32 45.87 45.97 0.0M
2024-04-01 46.07 46.44 46.07 46.32 0.0M
2024-03-28 46.72 46.93 46.72 46.87 0.0M
2024-03-27 46.30 46.59 46.25 46.59 0.0M
2024-03-26 46.16 46.16 45.87 45.87 0.0M
2024-03-25 46.25 46.25 46.00 46.00 0.0M
2024-03-22 46.48 46.48 46.17 46.17 0.0M
2024-03-21 46.62 46.62 46.46 46.46 0.0M
2024-03-20 45.85 46.24 45.77 46.16 0.0M
2024-03-19 45.56 45.84 45.54 45.84 0.0M
2024-03-18 45.61 45.61 45.45 45.45 0.0M
2024-03-15 45.42 45.51 45.38 45.42 0.0M
2024-03-14 45.56 45.56 45.30 45.46 0.0M
2024-03-13 45.84 45.88 45.71 45.71 0.0M
2024-03-12 45.69 45.79 45.57 45.69 0.0M
2024-03-11 45.29 45.56 45.24 45.56 0.0M
2024-03-08 45.61 45.61 45.43 45.43 0.0M
2024-03-07 45.40 45.51 45.39 45.47 0.0M
2024-03-06 45.04 45.19 45.04 45.05 0.0M
2024-03-05 45.06 45.14 44.71 44.85 0.0M
2024-03-04 45.00 45.12 44.97 45.01 0.0M
2024-03-01 44.66 44.98 44.66 44.97 0.0M
2024-02-29 44.69 44.71 44.55 44.69 0.0M
2024-02-28 44.41 44.58 44.40 44.49 0.0M
2024-02-27 44.46 44.52 44.40 44.52 0.0M
2024-02-26 44.52 44.52 44.31 44.35 0.0M
2024-02-23 44.48 44.60 44.47 44.53 0.0M
2024-02-22 44.17 44.48 44.16 44.45 0.0M
2024-02-21 43.79 44.01 43.79 44.01 0.0M
2024-02-20 43.71 43.90 43.71 43.85 0.0M
2024-02-16 43.99 44.08 43.90 43.90 0.0M
2024-02-15 43.73 44.01 43.73 44.01 0.0M
2024-02-14 43.34 43.46 43.23 43.46 0.0M
2024-02-13 43.38 43.38 42.90 43.14 0.0M
2024-02-12 43.66 44.07 43.66 43.90 0.0M
2024-02-09 43.66 43.73 43.55 43.72 0.0M
2024-02-08 43.52 43.65 43.51 43.61 0.0M
2024-02-07 43.40 43.47 43.36 43.47 0.0M
2024-02-06 43.27 43.39 43.27 43.32 0.0M
2024-02-05 43.19 43.26 43.06 43.11 0.0M
2024-02-02 43.13 43.62 43.13 43.48 0.0M
2024-02-01 42.98 43.48 42.95 43.42 0.0M
2024-01-31 43.69 43.74 43.28 43.28 0.0M
2024-01-30 43.76 43.92 43.76 43.86 0.0M
2024-01-29 43.65 43.84 43.52 43.84 0.0M
2024-01-26 43.78 43.78 43.67 43.68 0.0M
2024-01-25 43.50 43.66 43.45 43.66 0.0M
2024-01-24 43.59 43.64 43.34 43.35 0.0M
2024-01-23 43.56 43.56 43.29 43.45 0.0M
2024-01-22 43.39 43.45 43.38 43.44 0.0M
2024-01-19 42.85 43.24 42.75 43.18 0.0M
2024-01-18 42.32 42.67 42.32 42.65 0.0M
2024-01-17 42.52 42.70 42.32 42.48 0.0M
2024-01-16 42.82 42.82 42.69 42.76 0.0M
2024-01-12 43.46 43.46 42.96 43.09 0.0M
2024-01-11 43.06 43.09 42.80 43.08 0.0M
2024-01-10 43.03 43.23 43.03 43.14 0.0M
2024-01-09 43.11 43.19 43.05 43.11 0.0M
2024-01-08 42.92 43.37 42.92 43.37 0.0M
2024-01-05 43.18 43.18 42.90 43.00 0.0M
2024-01-04 43.15 43.16 42.84 42.84 0.0M
2024-01-03 42.90 43.13 42.90 42.95 0.0M
2024-01-02 43.37 43.56 43.29 43.41 0.0M