Horizon Kinetics ISE Wealth TR (RCHTR)

RCHTR
🏛️ 美国 →
5,937.40
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 4,506.24 4,524.64 4,502.07 4,506.43 0.0M
2021-12-30 4,512.02 4,546.57 4,508.17 4,510.79 0.0M
2021-12-29 4,504.80 4,519.84 4,499.08 4,510.92 0.0M
2021-12-28 4,506.34 4,544.43 4,500.14 4,503.14 0.0M
2021-12-27 4,468.04 4,511.77 4,453.29 4,511.41 0.0M
2021-12-23 4,445.44 4,477.98 4,444.78 4,466.37 0.0M
2021-12-22 4,381.85 4,429.93 4,380.52 4,427.78 0.0M
2021-12-21 4,301.41 4,386.89 4,301.41 4,386.69 0.0M
2021-12-20 4,271.97 4,272.22 4,210.59 4,261.06 0.0M
2021-12-17 4,324.24 4,368.08 4,285.52 4,337.59 0.0M
2021-12-16 4,411.46 4,421.89 4,329.59 4,338.98 0.0M
2021-12-15 4,340.14 4,387.35 4,282.37 4,381.41 0.0M
2021-12-14 4,344.94 4,392.47 4,336.16 4,342.49 0.0M
2021-12-13 4,428.86 4,428.98 4,359.18 4,371.22 0.0M
2021-12-10 4,469.18 4,475.55 4,405.19 4,445.75 0.0M
2021-12-09 4,468.11 4,478.87 4,437.38 4,437.57 0.0M
2021-12-08 4,486.96 4,509.61 4,474.51 4,496.77 0.0M
2021-12-07 4,457.41 4,512.22 4,456.45 4,477.29 0.0M
2021-12-06 4,353.39 4,438.97 4,334.33 4,403.94 0.0M
2021-12-03 4,373.60 4,382.19 4,277.33 4,309.92 0.0M
2021-12-02 4,257.80 4,371.31 4,252.81 4,356.48 0.0M
2021-12-01 4,414.30 4,435.68 4,243.25 4,243.87 0.0M
2021-11-30 4,424.02 4,431.02 4,321.46 4,337.90 0.0M
2021-11-29 4,512.07 4,518.16 4,436.21 4,466.65 0.0M
2021-11-26 4,499.03 4,499.03 4,407.26 4,456.31 0.0M
2021-11-24 4,604.15 4,611.52 4,575.84 4,606.59 0.0M
2021-11-23 4,603.57 4,634.79 4,581.14 4,628.56 0.0M
2021-11-22 4,611.97 4,647.57 4,600.49 4,607.51 0.0M
2021-11-19 4,631.16 4,631.16 4,589.89 4,594.39 0.0M
2021-11-18 4,693.87 4,701.47 4,638.51 4,660.83 0.0M
2021-11-17 4,719.39 4,719.74 4,666.16 4,682.94 0.0M
2021-11-16 4,726.53 4,748.82 4,719.05 4,729.30 0.0M
2021-11-15 4,742.48 4,745.46 4,718.21 4,731.33 0.0M
2021-11-12 4,724.21 4,734.23 4,715.40 4,726.99 0.0M
2021-11-11 4,710.68 4,732.30 4,703.45 4,717.88 0.0M
2021-11-10 4,738.51 4,755.44 4,679.54 4,697.72 0.0M
2021-11-09 4,756.27 4,767.86 4,727.63 4,757.47 0.0M
2021-11-08 4,773.27 4,785.50 4,752.01 4,758.93 0.0M
2021-11-05 4,721.23 4,766.66 4,721.18 4,747.97 0.0M
2021-11-04 4,720.65 4,720.65 4,652.55 4,666.89 0.0M
2021-11-03 4,633.94 4,718.94 4,630.81 4,710.47 0.0M
2021-11-02 4,642.20 4,648.54 4,624.51 4,646.15 0.0M
2021-11-01 4,578.77 4,644.12 4,577.73 4,644.09 0.0M
2021-10-29 4,558.21 4,575.43 4,535.58 4,552.81 0.0M
2021-10-28 4,526.64 4,570.09 4,526.02 4,569.55 0.0M
2021-10-27 4,595.33 4,595.39 4,513.09 4,513.18 0.0M
2021-10-26 4,654.62 4,654.79 4,605.30 4,605.57 0.0M
2021-10-25 4,630.48 4,653.51 4,619.27 4,643.07 0.0M
2021-10-22 4,607.53 4,627.07 4,590.14 4,618.63 0.0M
2021-10-21 4,600.36 4,621.23 4,590.14 4,609.05 0.0M
2021-10-20 4,569.53 4,615.19 4,563.93 4,604.52 0.0M
2021-10-19 4,585.70 4,586.30 4,557.20 4,570.75 0.0M
2021-10-18 4,540.09 4,573.21 4,538.11 4,565.85 0.0M
2021-10-15 4,595.31 4,601.12 4,553.37 4,553.41 0.0M
2021-10-14 4,529.57 4,553.25 4,521.69 4,550.36 0.0M
2021-10-13 4,485.78 4,490.81 4,443.66 4,487.13 0.0M
2021-10-12 4,470.64 4,498.27 4,466.58 4,480.96 0.0M
2021-10-11 4,506.12 4,530.88 4,466.22 4,466.64 0.0M
2021-10-08 4,515.49 4,530.21 4,492.58 4,492.58 0.0M
2021-10-07 4,487.85 4,535.81 4,487.72 4,507.31 0.0M
2021-10-06 4,424.56 4,455.22 4,390.63 4,453.55 0.0M
2021-10-05 4,456.90 4,498.52 4,445.61 4,469.06 0.0M
2021-10-04 4,456.22 4,486.19 4,432.51 4,442.20 0.0M
2021-10-01 4,391.83 4,477.67 4,373.21 4,457.22 0.0M
2021-09-30 4,450.35 4,450.36 4,364.76 4,365.56 0.0M
2021-09-29 4,468.77 4,472.10 4,437.26 4,440.12 0.0M
2021-09-28 4,499.01 4,512.18 4,447.37 4,451.12 0.0M
2021-09-27 4,487.86 4,536.70 4,487.86 4,512.48 0.0M
2021-09-24 4,444.82 4,486.02 4,441.93 4,472.94 0.0M
2021-09-23 4,417.08 4,488.84 4,416.00 4,467.42 0.0M
2021-09-22 4,354.77 4,419.77 4,354.77 4,388.59 0.0M
2021-09-21 4,355.57 4,369.32 4,307.66 4,322.97 0.0M
2021-09-20 4,314.42 4,341.63 4,275.21 4,325.88 0.0M
2021-09-17 4,422.34 4,431.64 4,381.44 4,401.12 0.0M
2021-09-16 4,427.19 4,447.67 4,403.32 4,423.38 0.0M
2021-09-15 4,385.24 4,433.25 4,375.08 4,427.30 0.0M
2021-09-14 4,440.14 4,440.33 4,352.86 4,361.57 0.0M
2021-09-13 4,422.38 4,431.14 4,392.95 4,426.44 0.0M
2021-09-10 4,455.16 4,457.30 4,389.32 4,389.67 0.0M
2021-09-09 4,436.13 4,468.67 4,430.66 4,430.77 0.0M
2021-09-08 4,464.36 4,474.58 4,425.65 4,446.48 0.0M
2021-09-07 4,506.13 4,515.78 4,473.90 4,474.27 0.0M
2021-09-03 4,531.26 4,534.53 4,503.07 4,514.16 0.0M
2021-09-02 4,540.42 4,561.31 4,534.79 4,541.59 0.0M
2021-09-01 4,531.61 4,541.42 4,501.80 4,528.67 0.0M
2021-08-31 4,525.37 4,531.56 4,506.46 4,519.82 0.0M
2021-08-30 4,560.09 4,560.59 4,524.40 4,526.05 0.0M
2021-08-27 4,471.87 4,554.72 4,471.23 4,548.71 0.0M
2021-08-26 4,497.37 4,503.09 4,454.28 4,459.30 0.0M
2021-08-25 4,486.75 4,525.32 4,476.65 4,509.57 0.0M
2021-08-24 4,464.68 4,503.92 4,462.70 4,494.91 0.0M
2021-08-23 4,419.80 4,451.75 4,419.27 4,445.54 0.0M
2021-08-20 4,323.39 4,390.23 4,322.92 4,386.64 0.0M
2021-08-19 4,317.98 4,357.06 4,303.27 4,329.58 0.0M
2021-08-18 4,394.68 4,423.02 4,364.01 4,365.76 0.0M
2021-08-17 4,439.42 4,439.49 4,367.24 4,403.25 0.0M
2021-08-16 4,478.03 4,488.41 4,447.57 4,476.81 0.0M
2021-08-13 4,522.23 4,524.21 4,500.76 4,504.21 0.0M
2021-08-12 4,530.47 4,535.78 4,486.51 4,520.06 0.0M
2021-08-11 4,508.50 4,531.85 4,486.41 4,531.58 0.0M
2021-08-10 4,478.71 4,519.79 4,472.60 4,507.38 0.0M
2021-08-09 4,479.55 4,484.21 4,449.59 4,473.91 0.0M
2021-08-06 4,492.45 4,505.93 4,468.76 4,489.55 0.0M
2021-08-05 4,408.05 4,468.51 4,406.64 4,466.94 0.0M
2021-08-04 4,432.34 4,446.47 4,388.51 4,388.89 0.0M
2021-08-03 4,460.33 4,464.28 4,397.56 4,464.26 0.0M
2021-08-02 4,476.80 4,525.43 4,444.99 4,449.41 0.0M
2021-07-30 4,457.58 4,505.11 4,445.97 4,455.20 0.0M
2021-07-29 4,473.62 4,508.56 4,472.84 4,478.66 0.0M
2021-07-28 4,446.84 4,469.16 4,402.96 4,446.12 0.0M
2021-07-27 4,442.32 4,442.32 4,400.32 4,430.84 0.0M
2021-07-26 4,436.22 4,471.65 4,435.95 4,466.52 0.0M
2021-07-23 4,438.76 4,439.48 4,397.98 4,424.18 0.0M
2021-07-22 4,455.39 4,455.78 4,401.81 4,416.24 0.0M
2021-07-21 4,417.20 4,475.99 4,417.20 4,465.02 0.0M
2021-07-20 4,286.62 4,402.38 4,279.48 4,384.14 0.0M
2021-07-19 4,277.80 4,305.81 4,232.96 4,270.59 0.0M
2021-07-16 4,452.44 4,452.71 4,356.16 4,359.91 0.0M
2021-07-15 4,428.20 4,450.87 4,389.94 4,427.16 0.0M
2021-07-14 4,505.89 4,533.37 4,451.42 4,453.55 0.0M
2021-07-13 4,538.36 4,539.50 4,481.58 4,482.23 0.0M
2021-07-12 4,526.32 4,559.23 4,514.44 4,556.81 0.0M
2021-07-09 4,494.40 4,549.60 4,489.12 4,549.43 0.0M
2021-07-08 4,423.93 4,485.23 4,397.13 4,444.87 0.0M
2021-07-07 4,519.44 4,540.23 4,468.09 4,507.36 0.0M
2021-07-06 4,588.31 4,588.66 4,495.70 4,527.27 0.0M
2021-07-02 4,611.83 4,612.74 4,579.47 4,591.70 0.0M
2021-07-01 4,598.14 4,615.50 4,588.89 4,603.62 0.0M
2021-06-30 4,546.33 4,575.88 4,542.18 4,570.67 0.0M
2021-06-29 4,567.84 4,581.95 4,549.24 4,552.00 0.0M
2021-06-28 4,619.66 4,619.66 4,529.06 4,554.98 0.0M
2021-06-25 4,615.28 4,642.61 4,611.32 4,623.95 0.0M
2021-06-24 4,574.48 4,600.62 4,557.06 4,598.45 0.0M
2021-06-23 4,547.68 4,571.07 4,546.22 4,552.44 0.0M
2021-06-22 4,515.78 4,548.64 4,491.86 4,537.27 0.0M
2021-06-21 4,450.97 4,525.55 4,450.59 4,524.01 0.0M
2021-06-18 4,453.39 4,466.80 4,418.97 4,420.82 0.0M
2021-06-17 4,577.38 4,590.82 4,468.66 4,508.43 0.0M
2021-06-16 4,583.65 4,603.26 4,553.99 4,584.94 0.0M
2021-06-15 4,600.08 4,608.32 4,564.73 4,595.16 0.0M
2021-06-14 4,637.42 4,646.28 4,582.72 4,596.82 0.0M
2021-06-11 4,610.68 4,632.14 4,610.15 4,632.11 0.0M
2021-06-10 4,635.59 4,646.75 4,585.86 4,592.59 0.0M
2021-06-09 4,662.54 4,665.53 4,612.90 4,613.39 0.0M
2021-06-08 4,617.84 4,665.54 4,597.13 4,657.18 0.0M
2021-06-07 4,617.12 4,624.96 4,602.35 4,610.35 0.0M
2021-06-04 4,613.99 4,615.92 4,578.65 4,608.70 0.0M
2021-06-03 4,583.08 4,604.55 4,549.18 4,593.05 0.0M
2021-06-02 4,614.81 4,614.81 4,583.12 4,608.55 0.0M
2021-06-01 4,573.22 4,606.28 4,571.04 4,605.02 0.0M
2021-05-28 4,549.56 4,550.13 4,512.34 4,535.03 0.0M
2021-05-27 4,520.74 4,538.16 4,513.41 4,528.45 0.0M
2021-05-26 4,451.11 4,495.77 4,451.11 4,493.19 0.0M
2021-05-25 4,490.86 4,508.17 4,433.24 4,435.53 0.0M
2021-05-24 4,465.85 4,494.84 4,449.11 4,477.12 0.0M
2021-05-21 4,465.68 4,479.22 4,437.31 4,443.16 0.0M
2021-05-20 4,417.07 4,442.06 4,394.03 4,432.27 0.0M
2021-05-19 4,393.38 4,411.15 4,350.85 4,410.77 0.0M
2021-05-18 4,519.76 4,522.44 4,463.13 4,464.57 0.0M
2021-05-17 4,486.46 4,510.95 4,463.10 4,508.08 0.0M
2021-05-14 4,412.92 4,501.84 4,412.92 4,496.41 0.0M
2021-05-13 4,329.19 4,408.43 4,323.43 4,376.11 0.0M
2021-05-12 4,426.84 4,436.08 4,310.47 4,315.66 0.0M
2021-05-11 4,399.86 4,451.64 4,373.26 4,440.87 0.0M
2021-05-10 4,531.78 4,557.07 4,481.49 4,482.08 0.0M
2021-05-07 4,450.58 4,519.45 4,446.50 4,518.87 0.0M
2021-05-06 4,444.95 4,460.37 4,402.21 4,459.62 0.0M
2021-05-05 4,438.01 4,452.74 4,410.28 4,431.73 0.0M
2021-05-04 4,424.47 4,427.14 4,368.81 4,419.06 0.0M
2021-05-03 4,435.04 4,467.98 4,429.05 4,445.70 0.0M
2021-04-30 4,422.71 4,438.89 4,391.32 4,401.08 0.0M
2021-04-29 4,466.95 4,471.56 4,417.68 4,454.87 0.0M
2021-04-28 4,424.20 4,443.34 4,420.39 4,431.47 0.0M
2021-04-27 4,412.94 4,430.14 4,401.04 4,419.42 0.0M
2021-04-26 4,418.85 4,433.04 4,398.65 4,404.65 0.0M
2021-04-23 4,355.34 4,412.09 4,347.09 4,398.60 0.0M
2021-04-22 4,370.99 4,392.67 4,326.52 4,335.89 0.0M
2021-04-21 4,271.85 4,364.14 4,261.89 4,362.96 0.0M
2021-04-20 4,331.80 4,332.94 4,249.75 4,280.40 0.0M
2021-04-19 4,367.94 4,372.84 4,329.50 4,347.51 0.0M
2021-04-16 4,385.51 4,386.13 4,357.66 4,376.30 0.0M
2021-04-15 4,365.76 4,365.76 4,339.67 4,360.31 0.0M
2021-04-14 4,326.00 4,381.54 4,325.77 4,342.16 0.0M
2021-04-13 4,337.21 4,338.98 4,294.54 4,321.36 0.0M
2021-04-12 4,348.68 4,356.48 4,327.38 4,345.81 0.0M
2021-04-09 4,326.79 4,348.91 4,314.65 4,347.55 0.0M
2021-04-08 4,322.82 4,329.34 4,281.56 4,328.66 0.0M
2021-04-07 4,342.88 4,348.78 4,305.77 4,318.81 0.0M
2021-04-06 4,330.35 4,372.16 4,330.31 4,337.56 0.0M
2021-04-05 4,343.41 4,345.37 4,306.53 4,331.62 0.0M
2021-04-01 4,265.48 4,303.93 4,259.76 4,303.85 0.0M
2021-03-31 4,251.35 4,272.07 4,237.12 4,238.42 0.0M
2021-03-30 4,196.11 4,256.83 4,186.37 4,246.74 0.0M
2021-03-29 4,263.82 4,284.40 4,180.53 4,192.76 0.0M
2021-03-26 4,292.86 4,307.73 4,192.77 4,278.38 0.0M
2021-03-25 4,132.30 4,268.99 4,115.01 4,257.90 0.0M
2021-03-24 4,302.41 4,332.36 4,183.25 4,183.69 0.0M
2021-03-23 4,360.19 4,379.50 4,252.82 4,269.49 0.0M
2021-03-22 4,447.80 4,447.80 4,393.07 4,410.27 0.0M
2021-03-19 4,423.94 4,474.07 4,381.45 4,448.18 0.0M
2021-03-18 4,510.13 4,541.99 4,417.67 4,427.98 0.0M
2021-03-17 4,465.45 4,531.91 4,434.02 4,529.22 0.0M
2021-03-16 4,538.23 4,538.51 4,461.51 4,480.81 0.0M
2021-03-15 4,524.53 4,549.24 4,500.09 4,549.02 0.0M
2021-03-12 4,469.92 4,519.49 4,469.92 4,517.87 0.0M
2021-03-11 4,447.02 4,491.67 4,433.94 4,473.87 0.0M
2021-03-10 4,370.49 4,431.29 4,364.98 4,421.92 0.0M
2021-03-09 4,367.00 4,378.85 4,323.31 4,343.51 0.0M
2021-03-08 4,308.39 4,368.26 4,296.13 4,337.93 0.0M
2021-03-05 4,218.29 4,283.89 4,092.62 4,276.78 0.0M
2021-03-04 4,224.21 4,258.46 4,085.41 4,164.05 0.0M
2021-03-03 4,230.62 4,293.74 4,217.52 4,228.77 0.0M
2021-03-02 4,247.89 4,262.75 4,215.02 4,218.25 0.0M
2021-03-01 4,204.04 4,264.20 4,202.41 4,251.73 0.0M
2021-02-26 4,135.04 4,173.59 4,063.43 4,131.04 0.0M
2021-02-25 4,235.24 4,257.86 4,112.28 4,128.40 0.0M
2021-02-24 4,153.43 4,240.71 4,150.14 4,229.97 0.0M
2021-02-23 4,134.42 4,163.17 4,047.04 4,148.55 0.0M
2021-02-22 4,118.12 4,206.05 4,118.12 4,166.74 0.0M
2021-02-19 4,086.01 4,133.35 4,085.68 4,128.75 0.0M
2021-02-18 4,069.68 4,087.90 4,035.80 4,070.09 0.0M
2021-02-17 4,083.11 4,106.72 4,054.21 4,102.51 0.0M
2021-02-16 4,120.10 4,123.47 4,083.52 4,104.82 0.0M
2021-02-12 4,041.22 4,088.45 4,040.00 4,087.06 0.0M
2021-02-11 4,054.56 4,073.38 4,009.46 4,054.67 0.0M
2021-02-10 4,045.55 4,065.99 4,001.44 4,045.93 0.0M
2021-02-09 4,023.35 4,034.48 3,997.00 4,019.45 0.0M
2021-02-08 3,986.68 4,028.97 3,986.65 4,028.91 0.0M
2021-02-05 3,941.03 3,961.85 3,926.68 3,961.61 0.0M
2021-02-04 3,864.81 3,907.80 3,862.41 3,906.58 0.0M
2021-02-03 3,826.73 3,857.35 3,806.37 3,853.05 0.0M
2021-02-02 3,822.04 3,835.68 3,794.43 3,816.79 0.0M
2021-02-01 3,748.34 3,789.75 3,713.64 3,784.01 0.0M
2021-01-29 3,778.20 3,798.81 3,705.31 3,709.10 0.0M
2021-01-28 3,792.15 3,821.06 3,767.59 3,783.18 0.0M
2021-01-27 3,787.70 3,828.99 3,738.89 3,758.59 0.0M
2021-01-26 3,862.90 3,866.15 3,812.39 3,837.29 0.0M
2021-01-25 3,813.81 3,868.66 3,777.85 3,836.41 0.0M
2021-01-22 3,761.05 3,819.52 3,757.83 3,817.24 0.0M
2021-01-21 3,827.93 3,830.25 3,797.38 3,801.31 0.0M
2021-01-20 3,809.96 3,826.56 3,795.34 3,822.65 0.0M
2021-01-19 3,799.93 3,801.10 3,761.18 3,791.27 0.0M
2021-01-15 3,778.94 3,785.57 3,728.88 3,762.90 0.0M
2021-01-14 3,782.83 3,835.91 3,781.10 3,812.99 0.0M
2021-01-13 3,784.15 3,789.46 3,743.11 3,749.50 0.0M
2021-01-12 3,761.18 3,794.57 3,753.43 3,792.51 0.0M
2021-01-11 3,705.83 3,751.39 3,700.95 3,744.59 0.0M
2021-01-08 3,777.10 3,779.89 3,710.02 3,752.87 0.0M
2021-01-07 3,747.64 3,767.79 3,743.42 3,757.77 0.0M
2021-01-06 3,639.76 3,755.38 3,639.70 3,724.59 0.0M
2021-01-05 3,552.52 3,625.23 3,552.34 3,609.78 0.0M
2021-01-04 3,633.15 3,636.23 3,529.39 3,555.15 0.0M