iShares Global Consumer Discretionary ETF (RXI)

RXI
🏛️ 美国 →
206.58
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
2025-09-26 204.52 206.61 204.52 206.58 0.0M
2025-09-25 204.93 204.93 204.34 204.67 0.0M
2025-09-24 206.64 207.15 206.39 206.60 0.0M
2025-09-23 206.26 206.26 205.43 205.62 0.0M
2025-09-22 206.64 206.65 206.48 206.58 0.0M
2025-09-19 206.92 207.48 206.67 206.67 0.0M
2025-09-18 207.82 207.82 207.21 207.21 0.0M
2025-09-17 207.61 207.74 207.00 207.64 0.0M
2025-09-16 207.41 207.41 207.30 207.30 0.0M
2025-09-15 206.59 206.59 206.07 206.07 0.0M
2025-09-12 203.68 204.47 203.40 204.20 0.0M
2025-09-11 203.94 204.21 203.90 204.21 0.0M
2025-09-10 200.76 200.76 199.92 200.30 0.0M
2025-09-09 201.87 202.06 201.87 202.06 0.0M
2025-09-08 202.03 202.30 201.90 202.30 0.0M
2025-09-05 201.08 201.08 200.24 200.56 0.0M
2025-09-04 198.62 199.95 198.62 199.95 0.0M
2025-09-03 197.95 197.95 197.95 197.95 0.0M
2025-09-02 196.05 197.30 196.05 197.30 0.0M
2025-08-29 199.23 199.23 197.97 198.27 0.0M
2025-08-28 199.50 199.54 199.50 199.54 0.0M
2025-08-27 198.81 199.07 198.79 199.07 0.0M
2025-08-26 198.76 199.32 198.51 199.32 0.0M
2025-08-25 199.53 199.69 199.38 199.38 0.0M
2025-08-22 200.06 200.06 200.06 200.06 0.0M
2025-08-21 194.62 194.77 194.62 194.77 0.0M
2025-08-20 196.11 196.38 196.01 196.38 0.0M
2025-08-19 197.06 197.68 196.97 196.97 0.0M
2025-08-18 195.78 196.73 195.78 196.73 0.0M
2025-08-15 196.76 196.76 196.05 196.05 0.0M
2025-08-14 195.02 196.04 194.83 195.90 0.0M
2025-08-13 196.20 196.95 196.20 196.95 0.0M
2025-08-12 194.04 194.04 194.04 194.04 0.0M
2025-08-11 191.95 191.95 191.47 191.47 0.0M
2025-08-08 191.75 192.30 191.75 191.84 0.0M
2025-08-07 192.15 192.15 189.96 191.05 0.0M
2025-08-06 189.01 190.97 189.01 190.97 0.0M
2025-08-05 188.25 188.25 187.79 188.03 0.0M
2025-08-04 187.42 188.07 186.95 188.07 0.0M
2025-08-01 185.75 186.06 185.55 186.06 0.0M
2025-07-31 190.23 190.35 188.13 188.13 0.0M
2025-07-30 191.21 191.71 190.50 190.50 0.0M
2025-07-29 193.65 193.65 192.38 192.46 0.0M
2025-07-28 193.82 194.55 193.80 194.13 0.0M
2025-07-25 193.69 194.31 193.69 194.31 0.0M
2025-07-24 193.89 193.92 193.39 193.46 0.0M
2025-07-23 195.55 196.63 195.54 196.51 0.0M
2025-07-22 192.81 192.81 192.81 192.81 0.0M
2025-07-21 190.41 191.45 190.41 190.84 0.0M
2025-07-18 189.92 190.09 189.92 190.09 0.0M
2025-07-17 189.05 189.37 189.05 189.14 0.0M
2025-07-16 187.98 188.62 187.98 188.62 0.0M
2025-07-15 190.44 190.44 188.35 188.35 0.0M
2025-07-14 189.78 189.78 189.78 189.78 0.0M
2025-07-11 189.43 189.43 189.41 189.41 0.0M
2025-07-10 190.30 190.47 190.05 190.34 0.0M
2025-07-09 188.62 188.85 188.53 188.85 0.0M
2025-07-08 188.15 188.39 187.93 188.11 0.0M
2025-07-07 187.68 187.68 187.68 187.68 0.0M
2025-07-03 190.54 190.58 190.54 190.58 0.0M
2025-07-02 189.61 190.36 189.61 190.36 0.0M
2025-07-01 186.80 189.26 186.80 189.26 0.0M
2025-06-30 188.32 188.48 188.17 188.20 0.0M
2025-06-27 187.73 189.50 187.73 189.12 0.0M
2025-06-26 184.78 186.24 184.78 186.24 0.0M
2025-06-25 185.27 185.27 184.44 184.67 0.0M
2025-06-24 187.07 187.07 186.67 186.67 0.0M
2025-06-23 184.15 185.06 184.14 185.06 0.0M
2025-06-20 183.77 183.80 182.12 182.12 0.0M
2025-06-18 183.56 183.56 183.22 183.22 0.0M
2025-06-17 185.59 185.59 183.21 183.21 0.0M
2025-06-16 186.26 186.58 186.26 186.29 0.0M
2025-06-13 185.54 187.37 185.54 185.97 0.0M
2025-06-12 188.54 189.38 188.54 188.63 0.0M
2025-06-11 191.59 191.59 189.35 189.35 0.0M
2025-06-10 189.03 190.59 189.03 190.59 0.0M
2025-06-09 187.12 188.53 187.12 188.53 0.0M
2025-06-06 187.51 187.75 186.94 187.50 0.0M
2025-06-05 188.60 189.51 184.94 185.78 0.0M
2025-06-04 189.17 190.58 189.17 190.02 0.0M
2025-06-03 189.43 190.43 189.43 190.00 0.0M
2025-06-02 188.68 189.67 187.41 189.67 0.0M
2025-05-30 189.46 189.70 189.21 189.21 0.0M
2025-05-29 191.71 191.71 190.27 190.27 0.0M
2025-05-28 190.73 190.73 189.26 189.26 0.0M
2025-05-27 189.73 191.54 189.71 191.35 0.0M
2025-05-23 187.00 188.04 186.88 187.32 0.0M
2025-05-22 188.95 189.64 188.54 188.79 0.0M
2025-05-21 191.35 191.35 188.46 188.64 0.0M
2025-05-20 192.59 192.61 191.66 192.24 0.1M
2025-05-19 189.83 191.62 189.83 191.55 0.0M
2025-05-16 191.32 191.77 191.32 191.77 0.0M
2025-05-15 189.09 190.26 189.09 190.26 0.0M
2025-05-14 191.75 191.87 190.73 191.20 0.0M
2025-05-13 190.62 191.88 189.99 191.30 0.0M
2025-05-12 190.67 190.67 187.68 189.07 0.0M
2025-05-09 183.17 183.24 181.63 182.22 0.0M
2025-05-08 181.19 182.50 180.46 181.26 0.0M
2025-05-07 179.29 179.99 179.16 179.83 0.0M
2025-05-06 179.18 180.85 179.18 180.08 0.0M
2025-05-05 180.70 181.22 180.56 180.64 0.0M
2025-05-02 180.43 181.75 180.43 181.70 0.0M
2025-05-01 178.31 179.90 178.26 178.26 0.0M
2025-04-30 175.29 178.40 175.29 178.20 0.0M
2025-04-29 177.67 179.75 177.67 179.75 0.0M
2025-04-28 179.09 179.24 177.53 178.96 0.0M
2025-04-25 177.78 178.32 177.78 178.32 0.0M
2025-04-24 174.26 175.97 174.26 175.97 0.0M
2025-04-23 175.69 176.48 172.97 172.97 0.1M
2025-04-22 171.07 171.22 170.28 170.44 0.0M
2025-04-21 167.32 167.32 163.75 165.62 0.0M
2025-04-17 168.68 169.45 168.48 168.48 0.0M
2025-04-16 169.22 170.19 165.79 167.24 0.0M
2025-04-15 171.14 171.14 169.98 170.62 0.0M
2025-04-14 171.99 172.16 169.77 171.23 0.0M
2025-04-11 167.90 170.33 166.37 170.07 0.0M
2025-04-10 168.89 169.29 164.38 167.67 0.0M
2025-04-09 158.29 172.86 158.29 172.86 0.0M
2025-04-08 166.27 166.27 155.32 157.03 0.0M
2025-04-07 157.17 165.79 156.10 160.48 0.0M
2025-04-04 165.98 167.65 162.47 163.82 0.0M
2025-04-03 173.62 175.17 172.66 172.66 0.0M
2025-04-02 176.30 181.17 176.30 180.78 0.0M
2025-04-01 177.53 179.69 176.36 178.57 0.1M
2025-03-31 174.83 177.85 174.70 177.66 0.0M
2025-03-28 178.41 178.89 177.42 177.93 0.0M
2025-03-27 182.67 184.13 182.45 182.45 0.0M
2025-03-26 183.82 183.82 182.18 182.18 0.0M
2025-03-25 184.17 184.50 183.57 184.50 0.0M
2025-03-24 182.89 183.73 182.71 183.73 0.0M
2025-03-21 177.50 179.00 177.39 179.00 0.0M
2025-03-20 179.10 180.78 179.10 179.59 0.0M
2025-03-19 180.28 182.06 180.28 181.58 0.0M
2025-03-18 179.81 179.81 178.63 179.31 0.0M
2025-03-17 179.54 181.84 179.54 181.45 0.0M
2025-03-14 178.83 179.94 178.28 179.94 0.0M
2025-03-13 178.61 178.61 175.85 176.15 0.1M
2025-03-12 180.78 180.81 178.12 179.77 0.0M
2025-03-11 181.05 181.40 178.08 179.29 0.1M
2025-03-10 183.25 183.25 179.56 180.55 0.0M
2025-03-07 186.51 186.51 183.07 186.43 0.0M
2025-03-06 187.75 188.56 185.78 185.99 0.0M
2025-03-05 186.48 189.38 186.46 189.33 0.0M
2025-03-04 184.89 187.67 182.41 185.34 0.1M
2025-03-03 191.10 191.32 186.33 186.96 0.0M
2025-02-28 187.35 189.15 187.35 189.15 0.0M
2025-02-27 190.57 190.57 188.14 188.14 0.0M
2025-02-26 191.93 192.50 190.14 190.58 0.0M
2025-02-25 190.29 190.29 188.53 189.64 0.0M
2025-02-24 188.98 190.26 188.98 189.05 0.0M
2025-02-21 191.43 191.67 190.57 191.15 0.0M
2025-02-20 194.33 194.33 193.85 193.85 0.0M
2025-02-19 193.08 193.33 192.96 193.33 0.0M
2025-02-18 195.63 195.63 194.19 194.86 0.0M
2025-02-14 196.42 196.42 195.40 195.40 0.0M
2025-02-13 192.44 194.14 192.44 194.14 0.0M
2025-02-12 189.08 191.30 189.08 191.06 0.0M
2025-02-11 190.57 190.94 190.25 190.26 0.0M
2025-02-10 191.10 191.69 191.08 191.40 0.0M
2025-02-07 190.49 190.49 189.70 189.73 0.0M
2025-02-06 192.56 192.88 191.97 192.51 0.0M
2025-02-05 191.44 191.93 191.44 191.93 0.0M
2025-02-04 191.59 192.70 191.59 192.54 0.0M
2025-02-03 188.18 190.69 187.68 189.91 0.0M
2025-01-31 193.94 193.94 192.29 192.29 0.0M
2025-01-30 194.17 195.25 193.67 194.39 0.0M
2025-01-29 192.37 192.50 191.91 191.91 0.0M
2025-01-28 191.61 192.17 191.22 192.06 0.0M
2025-01-27 189.78 191.90 189.16 191.90 0.0M
2025-01-24 190.99 191.06 190.35 190.51 0.0M
2025-01-23 189.18 190.60 189.18 190.60 0.0M
2025-01-22 189.49 189.79 189.23 189.23 0.0M
2025-01-21 189.31 189.73 189.15 189.73 0.0M
2025-01-17 187.36 187.85 186.87 187.29 0.0M
2025-01-16 185.48 185.57 184.83 185.33 0.0M
2025-01-15 184.93 184.93 184.12 184.84 0.0M
2025-01-14 182.64 182.64 181.56 181.59 0.0M
2025-01-13 179.57 181.27 179.32 181.27 0.0M
2025-01-10 181.88 182.01 181.00 181.00 0.0M
2025-01-08 183.06 183.93 183.06 183.65 0.0M
2025-01-07 184.70 185.16 183.28 183.93 0.0M
2025-01-06 186.91 187.07 185.27 185.67 0.0M
2025-01-03 183.49 185.44 182.51 185.44 0.1M
2025-01-02 184.21 184.62 182.32 182.51 0.0M