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
2022-12-30 3,714.95 3,743.70 3,709.35 3,741.59 0.0M
2022-12-29 3,684.41 3,751.61 3,683.45 3,746.71 0.0M
2022-12-28 3,737.36 3,745.35 3,663.91 3,664.20 0.0M
2022-12-27 3,750.34 3,758.94 3,726.58 3,737.46 0.0M
2022-12-23 3,711.92 3,749.53 3,697.47 3,749.17 0.0M
2022-12-22 3,720.93 3,721.69 3,654.06 3,713.83 0.0M
2022-12-21 3,731.78 3,767.00 3,731.78 3,755.40 0.0M
2022-12-20 3,682.59 3,717.69 3,676.55 3,696.80 0.0M
2022-12-19 3,739.17 3,740.36 3,678.82 3,693.88 0.0M
2022-12-16 3,732.17 3,753.12 3,705.26 3,747.43 0.0M
2022-12-15 3,825.25 3,827.42 3,773.93 3,778.12 0.0M
2022-12-14 3,889.24 3,921.56 3,849.35 3,874.37 0.0M
2022-12-13 3,983.57 3,995.65 3,878.74 3,899.23 0.0M
2022-12-12 3,834.66 3,877.20 3,822.36 3,877.14 0.0M
2022-12-09 3,850.88 3,871.29 3,835.71 3,836.15 0.0M
2022-12-08 3,861.94 3,890.19 3,850.43 3,864.88 0.0M
2022-12-07 3,858.76 3,883.84 3,841.01 3,841.85 0.0M
2022-12-06 3,921.49 3,924.62 3,842.51 3,870.40 0.0M
2022-12-05 3,986.55 3,986.73 3,913.50 3,923.16 0.0M
2022-12-02 3,962.20 4,023.67 3,960.04 4,013.68 0.0M
2022-12-01 4,029.01 4,036.96 3,993.21 4,005.13 0.0M
2022-11-30 3,940.81 4,024.67 3,904.51 4,024.67 0.0M
2022-11-29 3,915.82 3,942.38 3,911.98 3,934.54 0.0M
2022-11-28 3,953.19 3,964.34 3,906.99 3,912.44 0.0M
2022-11-25 3,973.23 3,998.93 3,972.50 3,993.85 0.0M
2022-11-23 3,952.74 3,982.16 3,949.01 3,976.85 0.0M
2022-11-22 3,915.54 3,967.19 3,910.94 3,963.48 0.0M
2022-11-21 3,895.57 3,898.30 3,866.68 3,885.85 0.0M
2022-11-18 3,934.67 3,939.32 3,886.34 3,915.57 0.0M
2022-11-17 3,845.31 3,888.74 3,836.56 3,888.27 0.0M
2022-11-16 3,932.99 3,933.06 3,893.41 3,897.06 0.0M
2022-11-15 3,969.30 3,999.55 3,934.79 3,961.62 0.0M
2022-11-14 3,931.09 3,964.88 3,903.94 3,903.94 0.0M
2022-11-11 3,898.17 3,971.60 3,897.17 3,953.67 0.0M
2022-11-10 3,778.64 3,876.47 3,778.64 3,875.69 0.0M
2022-11-09 3,731.46 3,741.23 3,653.57 3,656.26 0.0M
2022-11-08 3,773.90 3,813.84 3,725.37 3,768.35 0.0M
2022-11-07 3,756.94 3,776.29 3,726.30 3,774.66 0.0M
2022-11-04 3,733.86 3,766.75 3,683.10 3,739.93 0.0M
2022-11-03 3,663.53 3,715.44 3,639.84 3,688.15 0.0M
2022-11-02 3,791.83 3,836.99 3,700.87 3,701.01 0.0M
2022-11-01 3,833.58 3,834.45 3,790.73 3,807.45 0.0M
2022-10-31 3,771.31 3,800.69 3,756.75 3,783.03 0.0M
2022-10-28 3,722.96 3,791.34 3,704.21 3,788.16 0.0M
2022-10-27 3,748.87 3,775.70 3,715.65 3,720.91 0.0M
2022-10-26 3,721.56 3,784.80 3,720.00 3,723.90 0.0M
2022-10-25 3,640.58 3,724.37 3,640.58 3,716.83 0.0M
2022-10-24 3,622.50 3,641.05 3,585.06 3,634.71 0.0M
2022-10-21 3,524.86 3,613.76 3,512.31 3,609.54 0.0M
2022-10-20 3,553.99 3,597.11 3,511.68 3,521.80 0.0M
2022-10-19 3,578.17 3,591.90 3,521.45 3,549.25 0.0M
2022-10-18 3,625.76 3,648.49 3,571.84 3,602.66 0.0M
2022-10-17 3,517.87 3,565.16 3,517.64 3,555.24 0.0M
2022-10-14 3,551.22 3,567.68 3,452.57 3,453.94 0.0M
2022-10-13 3,384.27 3,539.80 3,352.95 3,523.86 0.0M
2022-10-12 3,460.26 3,476.06 3,433.93 3,451.48 0.0M
2022-10-11 3,456.83 3,512.33 3,418.86 3,461.28 0.0M
2022-10-10 3,500.39 3,505.10 3,448.84 3,473.47 0.0M
2022-10-07 3,543.35 3,546.69 3,472.50 3,488.33 0.0M
2022-10-06 3,585.60 3,616.86 3,560.32 3,577.02 0.0M
2022-10-05 3,564.23 3,616.09 3,536.68 3,601.37 0.0M
2022-10-04 3,537.57 3,621.69 3,537.55 3,621.12 0.0M
2022-10-03 3,429.96 3,494.38 3,400.29 3,474.95 0.0M
2022-09-30 3,392.45 3,455.57 3,375.40 3,382.50 0.0M
2022-09-29 3,456.25 3,460.02 3,383.01 3,407.43 0.0M
2022-09-28 3,410.96 3,516.03 3,409.54 3,499.86 0.0M
2022-09-27 3,430.59 3,451.97 3,366.48 3,391.94 0.0M
2022-09-26 3,435.41 3,477.43 3,383.54 3,385.12 0.0M
2022-09-23 3,483.12 3,483.38 3,404.11 3,449.31 0.0M
2022-09-22 3,605.26 3,610.16 3,527.57 3,532.54 0.0M
2022-09-21 3,702.52 3,708.64 3,600.95 3,601.53 0.0M
2022-09-20 3,712.31 3,712.45 3,659.18 3,680.95 0.0M
2022-09-19 3,684.59 3,747.94 3,682.79 3,747.83 0.0M
2022-09-16 3,739.01 3,739.44 3,687.63 3,721.20 0.0M
2022-09-15 3,792.62 3,858.87 3,766.50 3,778.44 0.0M
2022-09-14 3,808.28 3,818.79 3,763.85 3,809.24 0.0M
2022-09-13 3,857.98 3,880.59 3,787.54 3,799.50 0.0M
2022-09-12 3,933.49 3,971.39 3,933.10 3,958.01 0.0M
2022-09-09 3,848.11 3,908.19 3,847.55 3,904.49 0.0M
2022-09-08 3,757.07 3,816.44 3,737.93 3,816.35 0.0M
2022-09-07 3,702.51 3,793.15 3,700.93 3,790.97 0.0M
2022-09-06 3,762.17 3,764.80 3,702.35 3,716.51 0.0M
2022-09-02 3,802.50 3,821.75 3,728.91 3,744.13 0.0M
2022-09-01 3,750.30 3,765.06 3,708.57 3,763.45 0.0M
2022-08-31 3,837.17 3,847.39 3,788.11 3,788.44 0.0M
2022-08-30 3,887.07 3,889.26 3,810.74 3,822.71 0.0M
2022-08-29 3,872.86 3,907.34 3,868.65 3,874.51 0.0M
2022-08-26 4,039.85 4,041.84 3,906.72 3,906.75 0.0M
2022-08-25 3,980.74 4,036.51 3,977.02 4,036.42 0.0M
2022-08-24 3,938.27 3,976.17 3,929.36 3,963.29 0.0M
2022-08-23 3,949.20 3,986.46 3,940.10 3,940.15 0.0M
2022-08-22 3,977.40 3,977.41 3,928.47 3,934.05 0.0M
2022-08-19 4,081.09 4,084.47 4,026.00 4,036.16 0.0M
2022-08-18 4,101.56 4,121.59 4,083.36 4,118.53 0.0M
2022-08-17 4,125.43 4,132.99 4,082.14 4,102.12 0.0M
2022-08-16 4,132.00 4,193.91 4,127.33 4,172.57 0.0M
2022-08-15 4,096.72 4,144.05 4,092.26 4,141.18 0.0M
2022-08-12 4,090.08 4,135.20 4,073.67 4,135.18 0.0M
2022-08-11 4,057.47 4,114.22 4,057.47 4,070.40 0.0M
2022-08-10 3,981.33 4,024.36 3,980.86 4,014.53 0.0M
2022-08-09 3,962.71 3,963.30 3,903.14 3,917.28 0.0M
2022-08-08 3,947.86 4,010.07 3,947.86 3,965.10 0.0M
2022-08-05 3,861.87 3,922.74 3,860.30 3,916.91 0.0M
2022-08-04 3,913.67 3,925.66 3,902.81 3,907.12 0.0M
2022-08-03 3,886.91 3,921.98 3,876.61 3,912.37 0.0M
2022-08-02 3,870.74 3,909.08 3,854.71 3,865.03 0.0M
2022-08-01 3,856.12 3,898.08 3,832.96 3,882.56 0.0M
2022-07-29 3,861.20 3,893.38 3,842.38 3,886.02 0.0M
2022-07-28 3,818.97 3,856.19 3,767.96 3,856.19 0.0M
2022-07-27 3,762.35 3,826.27 3,753.87 3,817.05 0.0M
2022-07-26 3,759.88 3,759.88 3,724.59 3,730.26 0.0M
2022-07-25 3,791.30 3,795.09 3,762.16 3,788.47 0.0M
2022-07-22 3,826.14 3,842.25 3,754.46 3,780.90 0.0M
2022-07-21 3,778.36 3,815.91 3,749.47 3,815.90 0.0M
2022-07-20 3,751.16 3,810.16 3,743.03 3,804.03 0.0M
2022-07-19 3,663.08 3,754.06 3,663.08 3,752.59 0.0M
2022-07-18 3,645.86 3,684.81 3,612.11 3,621.29 0.0M
2022-07-15 3,591.38 3,608.07 3,547.67 3,606.77 0.0M
2022-07-14 3,535.46 3,545.63 3,501.13 3,539.32 0.0M
2022-07-13 3,536.75 3,601.45 3,526.29 3,586.65 0.0M
2022-07-12 3,577.23 3,628.29 3,574.03 3,592.11 0.0M
2022-07-11 3,632.12 3,638.90 3,589.09 3,594.59 0.0M
2022-07-08 3,648.66 3,686.60 3,628.42 3,658.98 0.0M
2022-07-07 3,611.68 3,663.83 3,611.67 3,657.65 0.0M
2022-07-06 3,625.19 3,641.96 3,560.43 3,584.92 0.0M
2022-07-05 3,560.58 3,630.78 3,519.69 3,630.29 0.0M
2022-07-01 3,561.17 3,616.89 3,539.79 3,613.11 0.0M
2022-06-30 3,559.49 3,598.31 3,527.03 3,566.10 0.0M
2022-06-29 3,657.45 3,658.23 3,589.04 3,609.64 0.0M
2022-06-28 3,739.44 3,772.20 3,657.73 3,658.01 0.0M
2022-06-27 3,721.88 3,727.38 3,684.15 3,710.04 0.0M
2022-06-24 3,619.00 3,705.82 3,616.78 3,703.20 0.0M
2022-06-23 3,573.16 3,589.72 3,526.67 3,585.01 0.0M
2022-06-22 3,530.92 3,596.22 3,530.21 3,558.41 0.0M
2022-06-21 3,594.01 3,626.95 3,578.25 3,585.12 0.0M
2022-06-17 3,539.12 3,573.26 3,501.47 3,539.82 0.0M
2022-06-16 3,618.24 3,619.92 3,506.87 3,524.41 0.0M
2022-06-15 3,691.01 3,742.49 3,648.50 3,700.41 0.0M
2022-06-14 3,676.45 3,701.17 3,626.94 3,656.20 0.0M
2022-06-13 3,743.37 3,750.01 3,637.11 3,652.54 0.0M
2022-06-10 3,896.65 3,907.00 3,838.87 3,843.12 0.0M
2022-06-09 4,026.17 4,032.10 3,961.51 3,962.73 0.0M
2022-06-08 4,083.65 4,098.25 4,039.04 4,046.76 0.0M
2022-06-07 4,013.79 4,104.90 4,004.43 4,103.81 0.0M
2022-06-06 4,061.76 4,070.48 4,036.94 4,052.33 0.0M
2022-06-03 4,030.05 4,039.76 4,009.54 4,023.31 0.0M
2022-06-02 3,992.53 4,061.02 3,986.24 4,060.75 0.0M
2022-06-01 4,031.81 4,043.54 3,939.85 3,989.88 0.0M
2022-05-31 4,031.36 4,038.42 3,986.15 4,008.08 0.0M
2022-05-27 3,959.69 4,039.87 3,958.80 4,039.61 0.0M
2022-05-26 3,883.12 3,965.74 3,883.12 3,946.43 0.0M
2022-05-25 3,753.64 3,868.69 3,752.20 3,854.03 0.0M
2022-05-24 3,780.23 3,780.31 3,695.40 3,761.70 0.0M
2022-05-23 3,829.23 3,831.11 3,770.41 3,816.60 0.0M
2022-05-20 3,837.95 3,839.81 3,707.70 3,793.86 0.0M
2022-05-19 3,775.51 3,842.91 3,769.32 3,797.19 0.0M
2022-05-18 3,933.34 3,933.39 3,795.48 3,808.21 0.0M
2022-05-17 3,944.18 3,981.02 3,917.55 3,980.51 0.0M
2022-05-16 3,886.08 3,907.60 3,860.60 3,880.91 0.0M
2022-05-13 3,827.48 3,918.07 3,827.43 3,894.50 0.0M
2022-05-12 3,724.55 3,815.69 3,709.17 3,782.79 0.0M
2022-05-11 3,826.07 3,890.80 3,743.29 3,746.44 0.0M
2022-05-10 3,889.22 3,902.04 3,757.14 3,825.06 0.0M
2022-05-09 3,920.90 3,930.58 3,821.62 3,836.56 0.0M
2022-05-06 4,026.84 4,029.44 3,943.84 3,983.02 0.0M
2022-05-05 4,166.17 4,166.51 4,014.17 4,054.78 0.0M
2022-05-04 4,113.00 4,212.53 4,055.06 4,208.51 0.0M
2022-05-03 4,082.02 4,118.49 4,064.19 4,104.27 0.0M
2022-05-02 4,052.41 4,091.08 3,989.76 4,072.46 0.0M
2022-04-29 4,149.79 4,182.53 4,041.26 4,046.64 0.0M
2022-04-28 4,131.95 4,194.16 4,063.85 4,174.01 0.0M
2022-04-27 4,099.23 4,131.51 4,065.37 4,086.35 0.0M
2022-04-26 4,189.55 4,194.40 4,095.76 4,095.94 0.0M
2022-04-25 4,149.88 4,213.07 4,106.89 4,211.35 0.0M
2022-04-22 4,284.44 4,284.45 4,182.54 4,183.74 0.0M
2022-04-21 4,443.18 4,449.60 4,302.34 4,311.30 0.0M
2022-04-20 4,423.25 4,433.48 4,397.70 4,405.39 0.0M
2022-04-19 4,311.70 4,402.69 4,311.68 4,394.98 0.0M
2022-04-18 4,308.70 4,324.88 4,287.07 4,304.67 0.0M
2022-04-14 4,357.55 4,372.89 4,323.44 4,323.58 0.0M
2022-04-13 4,278.58 4,356.03 4,278.58 4,349.80 0.0M
2022-04-12 4,308.68 4,353.30 4,258.78 4,269.10 0.0M
2022-04-11 4,284.53 4,330.17 4,269.10 4,272.58 0.0M
2022-04-08 4,293.58 4,339.95 4,274.63 4,305.03 0.0M
2022-04-07 4,306.75 4,311.77 4,231.86 4,292.65 0.0M
2022-04-06 4,336.07 4,336.54 4,281.35 4,306.05 0.0M
2022-04-05 4,444.36 4,460.36 4,362.23 4,370.75 0.0M
2022-04-04 4,434.68 4,450.80 4,415.85 4,447.26 0.0M
2022-04-01 4,415.39 4,425.83 4,381.53 4,424.57 0.0M
2022-03-31 4,453.84 4,474.37 4,393.59 4,393.62 0.0M
2022-03-30 4,503.34 4,517.17 4,449.25 4,462.84 0.0M
2022-03-29 4,462.98 4,523.48 4,456.79 4,514.33 0.0M
2022-03-28 4,429.25 4,429.25 4,381.21 4,427.10 0.0M
2022-03-25 4,413.49 4,442.71 4,410.58 4,439.42 0.0M
2022-03-24 4,380.86 4,403.34 4,365.37 4,403.02 0.0M
2022-03-23 4,411.68 4,419.21 4,361.93 4,362.50 0.0M
2022-03-22 4,405.86 4,441.57 4,399.29 4,424.58 0.0M
2022-03-21 4,406.79 4,427.57 4,360.17 4,383.80 0.0M
2022-03-18 4,355.80 4,406.25 4,345.55 4,400.60 0.0M
2022-03-17 4,282.11 4,369.98 4,280.57 4,369.70 0.0M
2022-03-16 4,236.34 4,302.42 4,201.24 4,300.67 0.0M
2022-03-15 4,173.05 4,203.85 4,156.51 4,199.28 0.0M
2022-03-14 4,209.13 4,226.21 4,142.68 4,157.07 0.0M
2022-03-11 4,265.55 4,276.74 4,192.44 4,193.72 0.0M
2022-03-10 4,189.30 4,250.42 4,183.40 4,246.66 0.0M
2022-03-09 4,208.11 4,268.05 4,205.45 4,238.18 0.0M
2022-03-08 4,126.87 4,224.14 4,109.70 4,137.21 0.0M
2022-03-07 4,239.90 4,241.91 4,103.13 4,103.19 0.0M
2022-03-04 4,253.44 4,259.37 4,194.71 4,239.91 0.0M
2022-03-03 4,360.41 4,362.51 4,271.10 4,293.39 0.0M
2022-03-02 4,262.16 4,367.22 4,262.02 4,345.51 0.0M
2022-03-01 4,302.30 4,313.24 4,198.70 4,222.49 0.0M
2022-02-28 4,262.74 4,337.42 4,261.87 4,307.52 0.0M
2022-02-25 4,236.30 4,315.92 4,213.20 4,315.90 0.0M
2022-02-24 4,068.80 4,231.23 4,053.36 4,223.49 0.0M
2022-02-23 4,259.16 4,274.72 4,154.28 4,156.68 0.0M
2022-02-22 4,284.01 4,303.71 4,203.64 4,228.73 0.0M
2022-02-18 4,308.24 4,349.89 4,278.64 4,294.68 0.0M
2022-02-17 4,378.90 4,388.02 4,320.08 4,325.11 0.0M
2022-02-16 4,384.03 4,430.91 4,382.63 4,416.52 0.0M
2022-02-15 4,352.04 4,414.33 4,350.90 4,410.06 0.0M
2022-02-14 4,354.92 4,375.88 4,295.20 4,314.92 0.0M
2022-02-11 4,404.15 4,443.21 4,333.98 4,355.18 0.0M
2022-02-10 4,393.54 4,490.94 4,376.48 4,397.18 0.0M
2022-02-09 4,407.04 4,457.32 4,407.04 4,456.55 0.0M
2022-02-08 4,329.14 4,377.05 4,318.39 4,372.55 0.0M
2022-02-07 4,322.27 4,356.19 4,305.88 4,325.10 0.0M
2022-02-04 4,290.12 4,342.01 4,252.47 4,310.09 0.0M
2022-02-03 4,323.30 4,358.39 4,287.15 4,290.31 0.0M
2022-02-02 4,381.18 4,389.31 4,333.16 4,367.60 0.0M
2022-02-01 4,333.19 4,379.36 4,300.20 4,376.01 0.0M
2022-01-31 4,210.37 4,330.47 4,206.33 4,329.81 0.0M
2022-01-28 4,151.72 4,229.37 4,102.78 4,228.32 0.0M
2022-01-27 4,241.87 4,288.73 4,142.96 4,160.51 0.0M
2022-01-26 4,310.30 4,347.88 4,175.05 4,207.53 0.0M
2022-01-25 4,231.17 4,309.89 4,169.19 4,268.74 0.0M
2022-01-24 4,133.85 4,294.75 4,086.79 4,287.81 0.0M
2022-01-21 4,263.08 4,297.52 4,201.96 4,204.37 0.0M
2022-01-20 4,381.05 4,438.83 4,288.45 4,292.75 0.0M
2022-01-19 4,448.39 4,456.27 4,367.83 4,368.10 0.0M
2022-01-18 4,494.48 4,495.84 4,421.35 4,428.47 0.0M
2022-01-14 4,496.93 4,528.20 4,459.99 4,527.43 0.0M
2022-01-13 4,562.37 4,588.57 4,523.81 4,531.77 0.0M
2022-01-12 4,575.43 4,588.51 4,522.40 4,544.03 0.0M
2022-01-11 4,494.21 4,560.71 4,475.59 4,558.08 0.0M
2022-01-10 4,503.87 4,504.44 4,417.47 4,488.98 0.0M
2022-01-07 4,523.86 4,552.27 4,506.96 4,520.42 0.0M
2022-01-06 4,518.62 4,549.04 4,473.42 4,522.11 0.0M
2022-01-05 4,616.44 4,632.18 4,494.12 4,494.58 0.0M
2022-01-04 4,595.96 4,623.29 4,593.07 4,607.94 0.0M
2022-01-03 4,530.24 4,584.05 4,530.24 4,565.15 0.0M