Amundi Index Solutions - Amundi Russell 2000 ETF-C USD (RS2U)

RS2U
🏛️ 法国 →
361.79
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
2021-12-31 322.17 322.17 322.11 322.11 0.0M
2021-12-30 321.71 325.05 321.71 325.05 0.0M
2021-12-29 322.72 323.19 322.49 322.49 0.0M
2021-12-28 325.84 325.84 323.34 323.34 0.0M
2021-12-27 320.89 322.63 320.00 322.63 0.0M
2021-12-24 321.75 321.88 321.38 321.65 0.0M
2021-12-23 320.11 321.49 320.11 321.49 0.0M
2021-12-22 315.52 317.71 315.52 317.71 0.0M
2021-12-21 308.75 313.77 308.75 313.20 0.0M
2021-12-20 304.02 305.20 302.58 302.69 0.0M
2021-12-17 309.24 312.98 308.19 312.44 0.0M
2021-12-16 317.40 318.24 314.85 314.85 0.0M
2021-12-15 310.92 310.92 306.13 306.13 0.0M
2021-12-14 314.75 314.75 310.81 310.87 0.0M
2021-12-13 318.36 318.36 311.90 311.90 0.0M
2021-12-10 318.49 320.83 316.32 316.32 0.0M
2021-12-09 324.79 324.97 322.22 322.22 0.0M
2021-12-08 324.69 325.77 324.69 325.77 0.0M
2021-12-07 320.09 325.44 320.09 325.44 0.0M
2021-12-06 313.40 314.75 313.40 314.75 0.0M
2021-12-03 316.43 316.43 309.40 311.78 0.0M
2021-12-02 310.04 313.00 310.04 312.81 0.0M
2021-12-01 319.64 322.97 319.64 322.38 0.0M
2021-11-30 316.74 319.10 314.36 314.36 0.0M
2021-11-29 325.04 325.50 320.40 320.40 0.0M
2021-11-26 320.54 324.84 317.46 317.46 0.0M
2021-11-25 336.00 336.00 334.84 334.84 0.0M
2021-11-24 333.53 333.53 333.41 333.41 0.0M
2021-11-23 332.62 332.62 331.81 331.81 0.0M
2021-11-22 338.15 338.30 336.57 338.30 0.0M
2021-11-19 340.46 340.46 336.07 337.45 0.0M
2021-11-18 341.10 342.32 339.42 339.75 0.0M
2021-11-17 344.42 344.70 341.10 341.10 0.0M
2021-11-16 344.46 344.46 343.40 343.40 0.0M
2021-11-15 346.23 346.39 344.52 345.02 0.0M
2021-11-12 345.58 346.21 344.84 345.35 0.0M
2021-11-11 343.28 345.90 343.28 345.90 0.0M
2021-11-10 347.99 348.00 347.17 347.55 0.0M
2021-11-09 349.45 349.96 347.42 348.01 0.0M
2021-11-08 349.78 352.67 349.78 352.60 0.0M
2021-11-05 344.59 349.99 344.59 349.99 0.0M
2021-11-04 345.14 347.23 344.38 344.38 0.0M
2021-11-03 338.78 342.34 338.78 342.34 0.0M
2021-11-02 338.69 338.69 337.39 337.39 0.0M
2021-11-01 330.50 337.06 330.50 337.06 0.0M
2021-10-29 328.13 329.69 328.13 329.68 0.0M
2021-10-28 323.74 327.69 323.32 327.69 0.0M
2021-10-27 328.72 328.72 325.94 325.94 0.0M
2021-10-26 332.42 332.89 331.47 331.47 0.0M
2021-10-25 328.41 331.64 328.41 331.64 0.0M
2021-10-22 329.51 329.51 327.43 327.43 0.0M
2021-10-21 326.76 327.44 326.76 327.44 0.0M
2021-10-20 325.64 328.27 325.64 328.27 0.0M
2021-10-19 325.41 326.21 325.41 326.15 0.0M
2021-10-18 323.91 324.99 323.88 324.63 0.0M
2021-10-15 326.99 328.45 326.99 328.38 0.0M
2021-10-14 323.17 325.30 323.17 325.30 0.0M
2021-10-13 319.25 320.74 319.25 319.92 0.0M
2021-10-12 315.29 319.80 315.29 319.80 0.0M
2021-10-11 318.83 322.58 318.83 322.58 0.0M
2021-10-08 323.51 323.60 321.82 322.09 0.0M
2021-10-07 319.61 323.85 319.61 323.85 0.0M
2021-10-06 316.49 316.84 313.46 313.46 0.0M
2021-10-05 317.49 320.78 317.49 320.78 0.0M
2021-10-04 319.13 320.87 316.70 316.70 0.0M
2021-10-01 312.11 319.00 312.11 319.00 0.0M
2021-09-30 322.53 322.53 319.04 319.04 0.0M
2021-09-29 320.58 320.58 319.95 319.95 0.0M
2021-09-28 327.09 327.09 321.51 321.51 0.0M
2021-09-27 324.07 328.23 322.80 328.03 0.0M
2021-09-24 322.71 323.33 321.41 322.83 0.0M
2021-09-23 320.31 322.59 320.31 322.59 0.0M
2021-09-22 315.64 318.87 315.64 318.87 0.0M
2021-09-21 315.01 315.52 312.48 313.59 0.0M
2021-09-20 315.43 315.43 311.69 311.69 0.0M
2021-09-17 320.61 320.61 318.91 318.91 0.0M
2021-09-16 319.38 319.38 318.81 318.81 0.0M
2021-09-15 316.73 318.58 316.73 318.58 0.0M
2021-09-14 320.84 321.60 319.51 319.51 0.0M
2021-09-13 321.55 321.55 320.81 320.81 0.0M
2021-09-10 324.25 324.25 320.60 321.73 0.0M
2021-09-09 319.31 324.43 319.31 324.43 0.0M
2021-09-08 325.17 325.17 321.30 322.12 0.0M
2021-09-07 327.95 328.25 327.61 327.61 0.0M
2021-09-06 327.97 328.50 327.97 328.50 0.0M
2021-09-03 330.56 330.56 327.10 327.10 0.0M
2021-09-02 327.88 330.11 327.88 330.11 0.0M
2021-09-01 327.76 328.01 325.99 326.20 0.0M
2021-08-31 326.08 326.08 324.88 324.88 0.0M
2021-08-30 326.59 326.59 325.02 325.02 0.0M
2021-08-27 318.41 325.06 318.13 324.59 0.0M
2021-08-26 320.00 320.00 318.63 318.63 0.0M
2021-08-25 319.42 321.56 319.42 321.56 0.0M
2021-08-24 317.75 317.75 316.56 317.75 0.0M
2021-08-23 313.01 314.71 313.00 314.71 0.0M
2021-08-20 304.10 308.68 303.61 308.68 0.0M
2021-08-19 304.66 306.06 304.66 305.00 0.0M
2021-08-18 312.80 312.88 311.50 312.64 0.0M
2021-08-17 312.48 312.48 310.00 310.86 0.0M
2021-08-16 315.93 317.02 315.70 317.02 0.0M
2021-08-13 320.95 320.95 319.93 319.93 0.0M
2021-08-12 322.07 322.07 319.60 320.20 0.0M
2021-08-11 320.70 320.82 318.14 319.00 0.0M
2021-08-10 320.12 321.08 320.12 321.08 0.0M
2021-08-09 320.65 320.75 319.96 320.75 0.0M
2021-08-06 320.02 322.65 320.02 321.75 0.0M
2021-08-05 314.13 320.30 314.13 320.30 0.0M
2021-08-04 317.72 318.00 316.65 316.65 0.0M
2021-08-03 317.98 317.98 314.54 316.67 0.0M
2021-08-02 321.99 321.99 319.53 319.53 0.0M
2021-07-30 317.86 321.92 317.86 319.05 0.0M
2021-07-29 320.39 322.17 320.39 322.17 0.0M
2021-07-28 314.07 315.90 313.96 315.90 0.0M
2021-07-27 315.62 315.62 311.55 311.55 0.0M
2021-07-26 313.57 316.81 313.57 316.81 0.0M
2021-07-23 316.85 316.85 315.25 315.49 0.0M
2021-07-22 320.51 320.51 314.61 314.61 0.0M
2021-07-21 315.42 319.00 315.42 319.00 0.0M
2021-07-20 307.47 312.50 304.80 312.50 0.0M
2021-07-19 307.35 307.53 302.62 307.53 0.0M
2021-07-16 314.42 316.86 312.00 314.02 0.0M
2021-07-15 314.86 314.86 313.28 314.26 0.0M
2021-07-14 319.97 320.84 317.50 317.50 0.0M
2021-07-13 325.91 326.10 321.42 322.33 0.0M
2021-07-12 326.79 326.79 325.12 325.25 0.0M
2021-07-09 321.63 324.92 321.63 324.92 0.0M
2021-07-08 318.47 319.64 318.22 319.64 0.0M
2021-07-07 326.26 326.26 322.00 322.84 0.0M
2021-07-06 330.50 330.55 324.40 324.40 0.0M
2021-07-05 330.20 331.05 330.20 330.99 0.0M
2021-07-02 333.46 333.46 330.54 330.54 0.0M
2021-07-01 332.06 333.15 331.84 332.75 0.0M
2021-06-30 330.35 330.84 329.90 330.84 0.0M
2021-06-29 331.82 333.39 331.60 332.66 0.0M
2021-06-28 333.92 334.85 331.77 331.77 0.0M
2021-06-25 334.12 335.34 334.10 335.34 0.0M
2021-06-24 330.80 332.11 330.80 332.11 0.0M
2021-06-23 329.48 330.25 327.80 329.25 0.0M
2021-06-22 327.36 327.36 324.80 326.54 0.0M
2021-06-21 319.16 325.79 318.90 325.79 0.0M
2021-06-18 327.65 327.65 322.15 322.67 0.0M
2021-06-17 329.83 331.60 328.08 328.08 0.0M
2021-06-16 331.98 331.98 330.25 331.51 0.0M
2021-06-15 333.56 333.56 329.93 329.93 0.0M
2021-06-14 334.53 335.41 333.22 333.22 0.0M
2021-06-11 330.44 333.00 330.44 332.01 0.0M
2021-06-10 332.98 332.98 330.85 330.85 0.0M
2021-06-09 335.58 335.58 334.64 334.64 0.0M
2021-06-08 331.45 332.70 331.45 332.22 0.0M
2021-06-07 325.71 330.39 325.71 330.39 0.0M
2021-06-04 326.40 328.15 326.00 326.73 0.0M
2021-06-03 329.00 329.00 323.46 324.68 0.0M
2021-06-02 328.75 329.05 327.52 327.52 0.0M
2021-06-01 325.63 327.03 325.63 327.03 0.0M
2021-05-31 325.25 325.25 323.63 323.63 0.0M
2021-05-28 326.26 326.26 324.59 324.59 0.0M
2021-05-27 321.22 324.65 321.22 324.47 0.0M
2021-05-26 317.52 319.60 317.52 319.60 0.0M
2021-05-25 319.50 321.61 316.92 316.92 0.0M
2021-05-24 318.17 318.80 318.17 318.80 0.0M
2021-05-21 316.72 317.96 316.72 317.96 0.0M
2021-05-20 313.78 315.06 313.78 315.06 0.0M
2021-05-19 314.43 314.43 310.40 310.40 0.0M
2021-05-18 320.32 320.84 318.80 319.60 0.0M
2021-05-17 318.04 318.04 313.65 316.33 0.0M
2021-05-14 312.44 315.85 312.44 315.49 0.0M
2021-05-13 304.27 311.80 304.27 308.68 0.0M
2021-05-12 313.79 313.79 311.13 311.13 0.0M
2021-05-11 314.27 314.28 310.64 314.28 0.0M
2021-05-10 325.13 325.13 322.00 322.64 0.0M
2021-05-07 320.97 325.09 320.00 324.51 0.0M
2021-05-06 321.62 321.62 317.42 317.42 0.0M
2021-05-05 322.85 322.85 321.55 322.72 0.0M
2021-05-04 324.66 324.70 318.61 319.49 0.0M
2021-05-03 325.99 327.20 325.00 325.60 0.0M
2021-04-30 327.00 327.00 324.30 325.95 0.0M
2021-04-29 331.32 332.50 328.13 328.13 0.0M
2021-04-28 329.16 329.16 328.50 328.95 0.0M
2021-04-27 329.42 329.90 329.40 329.84 0.0M
2021-04-26 325.49 328.93 325.49 328.93 0.0M
2021-04-23 320.90 324.06 320.90 324.06 0.0M
2021-04-22 319.45 323.32 318.90 323.32 0.0M
2021-04-21 313.90 316.50 313.90 316.50 0.0M
2021-04-20 319.50 319.50 311.18 311.18 0.0M
2021-04-19 321.90 321.90 318.09 318.09 0.0M
2021-04-16 322.26 323.02 322.26 323.02 0.0M
2021-04-15 323.37 324.10 321.41 321.41 0.0M
2021-04-14 319.10 324.11 318.55 324.11 0.0M
2021-04-13 318.84 319.82 315.83 317.48 0.0M
2021-04-12 318.78 320.25 317.69 319.14 0.0M
2021-04-09 320.50 322.04 319.00 319.70 0.0M
2021-04-08 319.93 319.93 317.70 318.14 0.0M
2021-04-07 322.38 323.35 318.82 318.82 0.0M
2021-04-06 322.20 324.93 321.84 324.93 0.0M
2021-04-01 318.04 320.65 318.04 320.65 0.0M
2021-03-31 314.05 317.85 313.85 315.97 0.0M
2021-03-30 310.40 314.06 310.00 313.23 0.0M
2021-03-29 314.75 318.00 310.71 310.71 0.0M
2021-03-26 314.18 316.85 313.65 316.85 0.0M
2021-03-25 306.14 309.04 300.65 309.04 0.0M
2021-03-24 312.23 314.55 312.23 314.34 0.0M
2021-03-23 321.77 321.77 317.25 317.44 0.0M
2021-03-22 324.34 326.80 323.11 323.11 0.0M
2021-03-19 324.57 327.93 322.65 327.89 0.0M
2021-03-18 332.38 333.80 330.20 333.49 0.0M
2021-03-17 330.04 330.04 328.30 328.53 0.0M
2021-03-16 335.70 335.70 332.55 332.55 0.0M
2021-03-15 337.07 337.60 334.30 335.75 0.0M
2021-03-12 333.21 335.15 332.60 334.74 0.0M
2021-03-11 328.84 333.00 328.45 332.64 0.0M
2021-03-10 320.30 328.90 320.30 327.24 0.0M
2021-03-09 316.21 322.08 316.21 322.08 0.0M
2021-03-08 310.30 319.20 310.30 317.40 0.0M
2021-03-05 306.15 312.00 299.56 299.56 0.0M
2021-03-04 315.04 316.15 309.95 311.98 0.0M
2021-03-03 322.70 322.70 316.49 321.97 0.0M
2021-03-02 322.44 323.00 320.22 320.22 0.0M
2021-03-01 320.17 323.51 319.85 323.51 0.0M
2021-02-26 316.05 316.05 310.60 315.57 0.0M
2021-02-25 328.80 328.80 321.90 321.90 0.0M
2021-02-24 318.48 325.14 318.48 325.14 0.0M
2021-02-23 323.28 323.28 310.55 316.37 0.0M
2021-02-22 321.76 323.33 320.20 323.33 0.0M
2021-02-19 316.80 324.56 316.65 324.56 0.0M
2021-02-18 321.45 321.70 315.52 316.95 0.0M
2021-02-17 323.11 323.11 318.00 318.73 0.0M
2021-02-16 329.76 329.76 325.77 325.77 0.0M
2021-02-15 329.49 330.48 329.49 329.60 0.0M
2021-02-12 324.18 326.80 324.18 326.80 0.0M
2021-02-11 326.09 328.45 325.70 328.15 0.0M
2021-02-10 328.91 330.60 326.10 327.21 0.0M
2021-02-09 326.51 326.60 326.46 326.60 0.0M
2021-02-08 319.38 324.04 319.38 324.04 0.0M
2021-02-05 314.81 318.39 314.81 318.39 0.0M
2021-02-04 307.46 313.55 307.46 313.55 0.0M
2021-02-03 307.06 307.55 304.76 305.05 0.0M
2021-02-02 305.01 306.41 303.60 306.41 0.1M
2021-02-01 297.23 298.26 297.23 298.26 0.1M
2021-01-29 297.56 301.80 297.56 298.99 0.0M
2021-01-28 299.63 303.82 298.20 300.59 0.0M
2021-01-27 304.64 304.95 298.80 303.81 0.0M
2021-01-26 306.42 309.26 306.42 307.48 0.0M
2021-01-25 310.56 313.20 306.29 306.29 0.0M
2021-01-22 304.47 304.93 302.50 304.93 0.0M
2021-01-21 308.87 308.90 305.62 305.62 0.0M
2021-01-20 306.05 308.15 305.90 308.15 0.0M
2021-01-19 306.79 306.86 304.55 305.23 0.0M
2021-01-18 301.94 304.87 301.94 304.87 0.0M
2021-01-15 305.59 306.15 300.00 302.54 0.0M
2021-01-14 303.84 307.72 303.40 307.72 0.0M
2021-01-13 303.66 303.66 302.20 302.26 0.0M
2021-01-12 300.14 302.73 299.95 302.73 0.0M
2021-01-11 295.77 297.85 294.70 297.72 0.0M
2021-01-08 301.14 301.20 298.75 298.75 0.0M
2021-01-07 296.02 298.95 293.40 298.59 0.0M
2021-01-06 286.17 293.51 286.10 293.51 0.0M
2021-01-05 277.44 281.87 277.00 281.87 0.0M
2021-01-04 284.15 284.95 278.02 278.02 0.0M