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
2022-12-30 254.53 254.57 254.53 254.53 0.0M
2022-12-29 249.86 255.24 249.86 254.96 0.0M
2022-12-27 257.42 257.42 253.78 253.78 0.0M
2022-12-23 254.71 254.71 254.43 254.43 0.0M
2022-12-22 257.86 257.86 253.13 253.13 0.0M
2022-12-21 254.23 254.77 254.23 254.77 0.0M
2022-12-20 250.06 252.18 250.06 252.18 0.0M
2022-12-19 256.23 256.23 256.23 256.23 0.0M
2022-12-16 256.72 256.72 253.48 253.48 0.0M
2022-12-15 262.35 262.35 256.83 256.83 0.0M
2022-12-14 266.10 266.10 265.30 265.30 0.0M
2022-12-13 263.93 273.40 263.93 271.65 0.0M
2022-12-12 260.09 260.09 260.09 260.09 0.0M
2022-12-09 264.10 264.10 264.10 264.10 0.0M
2022-12-08 262.27 262.27 262.27 262.27 0.0M
2022-12-07 262.42 262.42 261.47 262.29 0.0M
2022-12-06 267.17 267.17 267.17 267.17 0.0M
2022-12-05 273.24 273.24 267.85 267.85 0.0M
2022-12-02 271.75 271.75 271.75 271.75 0.0M
2022-12-01 273.61 273.61 273.61 273.61 0.0M
2022-11-30 266.41 266.41 264.40 264.40 0.0M
2022-11-29 266.50 266.50 265.67 265.67 0.0M
2022-11-28 268.66 269.35 268.20 268.41 0.0M
2022-11-25 270.76 271.19 270.76 270.99 0.0M
2022-11-24 270.30 271.05 270.30 270.80 0.0M
2022-11-23 269.46 270.08 269.46 269.93 0.0M
2022-11-22 266.14 268.00 266.14 267.09 0.0M
2022-11-21 266.70 266.70 265.14 265.14 0.0M
2022-11-18 265.83 267.99 265.83 267.99 0.0M
2022-11-17 269.44 269.44 263.62 263.62 0.0M
2022-11-16 274.69 274.69 269.05 269.05 0.0M
2022-11-15 271.60 275.60 271.49 275.60 0.0M
2022-11-14 272.06 272.06 270.89 270.89 0.0M
2022-11-10 255.12 269.28 255.12 269.28 0.0M
2022-11-09 261.69 261.69 258.35 258.35 0.0M
2022-11-08 260.92 264.76 260.92 264.76 0.0M
2022-11-07 259.43 261.30 259.43 261.30 0.0M
2022-11-04 258.16 259.98 257.47 257.47 0.0M
2022-11-03 258.45 258.45 258.14 258.14 0.0M
2022-11-02 268.05 268.05 263.31 263.31 0.0M
2022-11-01 269.68 269.68 267.85 267.85 0.0M
2022-10-31 266.03 267.68 266.03 266.99 0.0M
2022-10-28 259.75 263.17 259.75 263.17 0.0M
2022-10-27 262.08 264.49 262.08 264.49 0.0M
2022-10-26 259.49 265.26 259.29 265.26 0.0M
2022-10-25 253.09 259.14 252.93 259.14 0.0M
2022-10-24 252.45 253.88 251.20 251.66 0.0M
2022-10-21 246.00 248.11 246.00 248.11 0.0M
2022-10-20 249.04 251.63 249.04 251.63 0.0M
2022-10-19 253.75 253.75 250.37 250.37 0.0M
2022-10-18 254.88 254.95 252.49 252.49 0.0M
2022-10-17 246.52 250.61 246.52 250.61 0.0M
2022-10-14 251.56 251.56 246.41 246.41 0.0M
2022-10-13 243.59 247.17 240.02 246.43 0.0M
2022-10-11 242.64 245.41 240.50 245.41 0.0M
2022-10-10 244.95 246.90 244.95 245.12 0.0M
2022-10-07 253.04 253.04 247.41 247.41 0.0M
2022-10-06 254.73 254.73 253.02 254.05 0.0M
2022-10-04 250.39 255.79 250.39 255.79 0.0M
2022-10-03 241.30 246.51 241.30 246.51 0.0M
2022-09-30 243.28 246.66 243.28 246.66 0.0M
2022-09-28 239.43 245.25 239.12 245.25 0.0M
2022-09-27 242.57 242.57 241.25 242.09 0.0M
2022-09-23 247.12 247.12 242.52 242.52 0.0M
2022-09-22 252.46 255.07 249.56 249.56 0.0M
2022-09-21 257.50 260.25 257.50 260.25 0.0M
2022-09-16 261.61 261.61 257.50 258.60 0.0M
2022-09-15 265.87 265.87 264.59 264.59 0.0M
2022-09-14 265.21 265.21 264.26 264.26 0.0M
2022-09-13 276.61 277.24 266.34 266.57 0.0M
2022-09-08 264.44 266.07 264.44 266.07 0.0M
2022-09-06 263.38 263.47 259.87 259.87 0.0M
2022-09-05 262.30 262.99 262.08 262.57 0.0M
2022-09-02 262.90 266.03 262.90 266.03 0.0M
2022-09-01 264.54 264.54 260.00 261.00 0.0M
2022-08-31 269.53 269.53 266.50 266.50 0.0M
2022-08-30 272.36 272.36 268.70 268.70 0.0M
2022-08-29 272.40 272.67 272.23 272.67 0.0M
2022-08-26 282.59 282.59 276.83 276.83 0.0M
2022-08-25 282.19 282.19 280.42 281.58 0.0M
2022-08-24 276.75 279.94 276.75 279.94 0.0M
2022-08-23 275.87 279.34 275.87 277.89 0.0M
2022-08-22 280.96 280.96 278.12 278.12 0.0M
2022-08-19 286.54 286.54 281.89 281.89 0.0M
2022-08-17 291.44 291.44 286.01 286.01 0.0M
2022-08-16 291.20 291.20 290.73 290.73 0.0M
2022-08-15 289.78 289.78 289.25 289.25 0.0M
2022-08-12 285.82 288.87 285.82 288.87 0.0M
2022-08-11 284.87 288.00 284.87 286.22 0.0M
2022-08-10 275.43 283.00 275.43 282.75 0.0M
2022-08-09 280.32 280.32 275.82 275.82 0.0M
2022-08-08 277.99 281.22 277.99 281.08 0.0M
2022-08-05 275.35 275.35 274.17 274.17 0.0M
2022-08-03 272.01 273.56 272.01 273.56 0.0M
2022-08-02 270.34 271.89 270.12 271.89 0.0M
2022-08-01 270.41 270.87 268.85 270.87 0.0M
2022-07-29 270.49 271.36 269.54 269.54 0.0M
2022-07-28 266.20 267.70 266.20 267.70 0.0M
2022-07-27 261.67 262.62 261.67 262.62 0.0M
2022-07-26 261.56 261.56 259.91 259.91 0.0M
2022-07-25 260.63 261.93 259.93 261.93 0.0M
2022-07-22 264.26 265.24 262.12 262.12 0.0M
2022-07-21 263.10 263.10 261.35 262.31 0.0M
2022-07-20 260.11 262.50 258.15 262.50 0.0M
2022-07-18 252.83 255.26 252.83 255.26 0.0M
2022-07-15 245.80 249.81 245.75 249.81 0.0M
2022-07-14 247.47 247.47 242.92 243.29 0.0M
2022-07-13 249.72 249.72 246.47 247.62 0.0M
2022-07-11 252.11 253.11 250.10 250.65 0.0M
2022-07-08 254.08 256.29 253.92 256.29 0.0M
2022-07-06 250.72 250.74 246.81 246.81 0.0M
2022-07-05 249.45 249.45 243.55 244.39 0.0M
2022-07-04 247.89 247.89 247.63 247.63 0.0M
2022-07-01 242.46 246.41 242.46 246.41 0.0M
2022-06-30 244.69 245.23 243.60 245.23 0.0M
2022-06-28 256.73 257.50 253.93 253.93 0.0M
2022-06-27 253.97 256.35 253.97 256.35 0.0M
2022-06-24 247.70 252.74 247.70 252.74 0.0M
2022-06-23 243.05 244.46 243.05 244.46 0.0M
2022-06-22 240.10 244.53 240.10 244.53 0.0M
2022-06-21 243.41 245.52 243.41 245.52 0.0M
2022-06-20 241.09 242.51 241.09 242.51 0.0M
2022-06-17 238.99 240.51 238.99 240.00 0.0M
2022-06-16 247.70 247.70 238.52 239.55 0.0M
2022-06-15 247.06 248.92 247.06 248.92 0.0M
2022-06-14 250.20 250.20 245.24 246.20 0.0M
2022-06-13 254.51 254.51 247.94 247.94 0.0M
2022-06-10 267.17 267.17 258.62 258.62 0.0M
2022-06-09 272.17 272.17 269.46 269.46 0.0M
2022-06-08 275.18 275.34 275.10 275.34 0.0M
2022-06-07 270.31 273.00 270.31 273.00 0.0M
2022-06-06 273.18 273.18 271.59 271.59 0.0M
2022-06-03 272.77 272.77 269.94 269.94 0.0M
2022-06-02 267.56 270.79 267.56 270.79 0.0M
2022-06-01 269.04 269.04 264.52 264.52 0.0M
2022-05-31 270.94 270.94 267.37 267.37 0.0M
2022-05-30 273.83 273.83 273.01 273.01 0.0M
2022-05-27 264.73 269.30 264.73 269.30 0.0M
2022-05-26 258.76 263.92 258.76 263.92 0.0M
2022-05-25 255.27 256.71 255.27 256.71 0.0M
2022-05-24 255.58 255.58 250.50 250.50 0.0M
2022-05-23 258.43 258.67 258.18 258.67 0.0M
2022-05-20 257.59 257.59 252.63 252.63 0.0M
2022-05-19 254.88 256.30 254.88 256.30 0.0M
2022-05-18 263.22 263.22 258.58 258.58 0.0M
2022-05-17 258.66 262.16 258.66 262.16 0.0M
2022-05-16 256.02 257.17 256.02 257.17 0.0M
2022-05-13 251.74 257.82 251.74 257.44 0.0M
2022-05-12 245.70 250.85 245.51 250.19 0.0M
2022-05-11 254.43 256.62 254.43 255.68 0.0M
2022-05-10 256.17 257.92 250.50 250.67 0.0M
2022-05-09 262.55 262.55 255.18 255.34 0.0M
2022-05-06 268.67 268.67 262.75 265.72 0.0M
2022-05-05 279.88 279.88 268.69 268.69 0.0M
2022-05-04 273.62 273.62 269.67 269.67 0.0M
2022-05-03 270.54 273.26 270.41 273.26 0.0M
2022-05-02 269.72 271.79 267.13 268.89 0.0M
2022-04-29 275.70 275.70 274.56 274.56 0.0M
2022-04-28 273.14 273.14 269.47 269.47 0.0M
2022-04-27 273.14 273.14 272.23 272.23 0.0M
2022-04-26 280.66 280.66 275.73 275.73 0.0M
2022-04-25 275.33 276.53 274.90 275.20 0.0M
2022-04-22 286.16 286.16 282.60 282.60 0.0M
2022-04-21 294.22 294.22 291.98 291.98 0.0M
2022-04-20 291.45 294.46 291.45 294.46 0.0M
2022-04-19 286.69 292.00 285.82 292.00 0.0M
2022-04-14 291.03 291.03 290.01 290.01 0.0M
2022-04-13 287.42 289.84 286.34 289.84 0.0M
2022-04-12 283.50 290.45 283.50 290.38 0.0M
2022-04-11 285.49 286.03 285.49 286.03 0.0M
2022-04-08 288.91 289.83 288.91 289.64 0.0M
2022-04-07 289.95 289.95 286.49 286.49 0.0M
2022-04-06 294.60 294.60 289.42 289.42 0.0M
2022-04-05 301.18 302.00 296.82 297.65 0.0M
2022-04-04 301.50 301.50 300.09 300.54 0.0M
2022-04-01 298.11 299.29 298.11 299.29 0.0M
2022-03-31 301.45 301.65 300.38 300.38 0.0M
2022-03-30 306.34 306.34 304.75 304.75 0.0M
2022-03-29 299.01 304.70 299.01 304.70 0.0M
2022-03-28 297.90 297.90 295.78 295.78 0.0M
2022-03-25 298.29 298.29 297.00 297.88 0.0M
2022-03-24 296.28 296.28 294.92 296.06 0.0M
2022-03-23 299.54 299.54 297.15 298.38 0.0M
2022-03-22 297.64 297.92 297.64 297.92 0.0M
2022-03-21 298.74 299.01 297.65 298.05 0.0M
2022-03-18 295.49 297.52 294.48 297.52 0.0M
2022-03-17 292.72 294.60 292.16 294.60 0.0M
2022-03-16 285.47 290.53 285.47 289.79 0.0M
2022-03-15 277.11 280.92 277.11 280.92 0.0M
2022-03-14 285.55 285.55 281.03 281.03 0.0M
2022-03-11 288.66 288.66 286.62 286.62 0.0M
2022-03-10 288.17 288.17 284.84 284.84 0.0M
2022-03-09 283.88 289.89 283.88 289.89 0.0M
2022-03-08 278.43 281.05 278.43 280.70 0.0M
2022-03-07 282.08 285.20 282.08 285.20 0.0M
2022-03-04 289.96 289.96 285.49 285.49 0.0M
2022-03-03 295.88 295.88 291.74 291.74 0.0M
2022-03-02 287.86 294.44 287.42 294.44 0.0M
2022-03-01 296.18 296.18 288.99 288.99 0.0M
2022-02-28 288.09 295.38 286.31 295.38 0.0M
2022-02-25 284.20 289.74 283.17 289.60 0.0M
2022-02-24 272.87 280.28 271.77 277.94 0.0M
2022-02-23 287.58 287.58 283.03 283.03 0.0M
2022-02-22 282.95 287.68 282.95 287.68 0.0M
2022-02-21 290.13 290.13 285.00 285.66 0.0M
2022-02-18 293.79 293.79 289.04 289.04 0.0M
2022-02-17 297.90 297.90 294.13 294.21 0.0M
2022-02-16 297.28 298.20 296.87 297.16 0.0M
2022-02-15 290.32 296.13 290.32 296.13 0.0M
2022-02-14 291.87 291.97 288.66 291.97 0.0M
2022-02-11 292.80 295.79 292.80 295.79 0.0M
2022-02-10 298.53 299.13 296.12 299.13 0.0M
2022-02-09 294.54 297.33 294.54 297.33 0.0M
2022-02-08 288.68 291.80 288.68 291.80 0.0M
2022-02-07 286.55 288.22 284.83 288.22 0.0M
2022-02-04 287.81 287.81 283.65 283.77 0.0M
2022-02-03 289.97 289.97 288.52 288.52 0.0M
2022-02-02 293.89 293.89 289.34 289.34 0.0M
2022-02-01 290.68 293.50 289.21 293.50 0.0M
2022-01-31 281.10 286.21 280.71 286.21 0.0M
2022-01-28 277.64 277.64 272.62 276.08 0.0M
2022-01-27 279.70 284.77 279.19 283.12 0.0M
2022-01-26 288.46 291.79 288.46 291.34 0.0M
2022-01-25 288.61 290.86 284.00 284.59 0.0M
2022-01-24 287.56 288.26 279.59 279.90 0.0M
2022-01-21 291.12 292.86 291.12 292.72 0.0M
2022-01-20 297.20 301.27 297.20 301.27 0.0M
2022-01-19 298.05 301.45 297.44 297.44 0.0M
2022-01-18 308.58 308.58 302.58 302.58 0.0M
2022-01-17 309.72 310.95 309.72 310.95 0.0M
2022-01-14 309.20 310.00 306.03 306.87 0.0M
2022-01-13 311.86 314.42 311.86 314.42 0.0M
2022-01-12 315.23 315.23 312.28 312.28 0.0M
2022-01-11 311.74 312.42 310.00 312.42 0.0M
2022-01-10 313.62 313.62 307.14 308.62 0.0M
2022-01-07 316.14 320.53 313.23 314.89 0.0M
2022-01-06 314.47 317.52 312.96 316.35 0.0M
2022-01-05 324.89 325.53 324.28 324.28 0.0M
2022-01-04 326.69 326.69 324.81 324.81 0.0M
2022-01-03 323.31 326.38 323.31 324.38 0.0M