Russell 2000 Equal Weight (R2ESC)

R2ESC
🏛️ 美国 →
5,541.32
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
2023-12-29 4,540.87 4,540.87 4,465.54 4,465.60 0.0M
2023-12-28 4,553.63 4,565.13 4,531.13 4,540.87 0.0M
2023-12-27 4,542.04 4,569.72 4,532.86 4,553.63 0.0M
2023-12-26 4,473.45 4,552.99 4,473.45 4,542.04 0.0M
2023-12-22 4,428.66 4,491.27 4,428.66 4,473.45 0.0M
2023-12-21 4,347.73 4,428.67 4,347.73 4,428.66 0.0M
2023-12-20 4,425.45 4,478.04 4,345.96 4,347.73 0.0M
2023-12-19 4,327.22 4,431.47 4,327.22 4,347.73 0.0M
2023-12-18 4,345.27 4,367.25 4,327.22 4,327.22 0.0M
2023-12-15 4,383.09 4,409.55 4,323.93 4,345.27 0.0M
2023-12-14 4,276.47 4,416.33 4,276.47 4,383.09 0.0M
2023-12-13 4,117.94 4,276.64 4,092.37 4,276.47 0.0M
2023-12-12 4,137.13 4,137.35 4,103.29 4,117.94 0.0M
2023-12-11 4,151.21 4,151.21 4,122.86 4,137.13 0.0M
2023-12-08 4,128.81 4,167.49 4,116.83 4,151.21 0.0M
2023-12-07 4,094.21 4,128.81 4,080.82 4,128.81 0.0M
2023-12-06 4,095.97 4,167.60 4,093.28 4,094.21 0.0M
2023-12-05 4,159.19 4,159.19 4,095.84 4,095.97 0.0M
2023-12-04 4,110.76 4,159.27 4,096.04 4,159.19 0.0M
2023-12-01 3,986.04 4,113.01 3,967.34 4,110.76 0.0M
2023-11-30 3,987.75 4,007.52 3,980.93 3,986.04 0.0M
2023-11-29 3,955.75 4,032.30 3,955.75 3,987.75 0.0M
2023-11-28 3,973.93 3,979.45 3,947.44 3,955.75 0.0M
2023-11-27 3,995.94 3,995.94 3,957.92 3,973.93 0.0M
2023-11-24 3,960.79 4,001.60 3,960.79 3,995.94 0.0M
2023-11-22 3,934.47 3,973.59 3,934.47 3,960.79 0.0M
2023-11-21 3,988.47 3,988.47 3,934.47 3,934.47 0.0M
2023-11-20 3,973.22 3,998.20 3,964.81 3,988.47 0.0M
2023-11-17 3,918.25 3,973.45 3,918.25 3,973.22 0.0M
2023-11-16 3,984.38 3,984.38 3,908.07 3,918.25 0.0M
2023-11-15 3,972.93 4,045.35 3,972.93 3,984.38 0.0M
2023-11-14 3,767.64 3,972.94 3,767.64 3,972.93 0.0M
2023-11-13 3,769.95 3,780.96 3,739.07 3,767.64 0.0M
2023-11-10 3,741.81 3,776.16 3,722.88 3,769.95 0.0M
2023-11-09 3,810.16 3,832.80 3,738.91 3,741.81 0.0M
2023-11-08 3,859.14 3,859.14 3,797.26 3,810.16 0.0M
2023-11-07 3,881.19 3,881.19 3,841.70 3,859.14 0.0M
2023-11-06 3,940.43 3,945.10 3,872.46 3,881.19 0.0M
2023-11-03 3,835.72 3,962.24 3,835.72 3,940.43 0.0M
2023-11-02 3,720.10 3,837.25 3,720.10 3,835.72 0.0M
2023-11-01 3,726.85 3,726.85 3,683.37 3,720.10 0.0M
2023-10-31 3,697.67 3,731.30 3,691.35 3,726.85 0.0M
2023-10-30 3,667.06 3,715.17 3,666.80 3,697.67 0.0M
2023-10-27 3,719.59 3,727.10 3,662.21 3,667.06 0.0M
2023-10-26 3,702.37 3,743.15 3,697.65 3,719.59 0.0M
2023-10-25 3,750.11 3,750.11 3,696.95 3,702.37 0.0M
2023-10-24 3,716.79 3,778.33 3,716.79 3,750.11 0.0M
2023-10-23 3,762.42 3,771.65 3,715.45 3,716.79 0.0M
2023-10-20 3,811.66 3,817.27 3,762.21 3,762.42 0.0M
2023-10-19 3,869.42 3,879.53 3,809.10 3,811.66 0.0M
2023-10-18 3,955.25 3,955.25 3,867.93 3,869.42 0.0M
2023-10-17 3,906.59 3,980.90 3,883.00 3,955.25 0.0M
2023-10-16 3,840.03 3,911.45 3,840.03 3,906.59 0.0M
2023-10-13 3,865.47 3,884.25 3,834.23 3,840.03 0.0M
2023-10-12 3,955.22 3,957.84 3,844.88 3,865.47 0.0M
2023-10-11 3,968.29 3,991.66 3,936.58 3,955.22 0.0M
2023-10-10 3,913.73 3,986.80 3,913.73 3,968.29 0.0M
2023-10-09 3,895.49 3,924.85 3,875.36 3,913.73 0.0M
2023-10-06 3,868.52 3,911.76 3,824.94 3,895.49 0.0M
2023-10-05 3,870.05 3,874.46 3,836.68 3,868.52 0.0M
2023-10-04 3,865.75 3,874.95 3,824.70 3,870.05 0.0M
2023-10-03 3,928.31 3,928.31 3,857.45 3,865.75 0.0M
2023-10-02 4,008.20 4,008.20 3,915.09 3,928.31 0.0M
2023-09-29 4,018.05 4,053.73 3,996.32 4,008.20 0.0M
2023-09-28 3,998.09 4,036.34 3,989.41 4,018.05 0.0M
2023-09-27 3,968.55 4,021.46 3,968.55 3,998.09 0.0M
2023-09-26 4,031.29 4,031.29 3,968.54 3,968.55 0.0M
2023-09-25 4,016.26 4,037.73 3,991.51 4,031.29 0.0M
2023-09-22 4,031.29 4,056.25 4,016.26 4,016.26 0.0M
2023-09-21 4,092.98 4,092.98 4,031.26 4,031.29 0.0M
2023-09-20 4,126.18 4,167.01 4,092.98 4,092.98 0.0M
2023-09-19 4,140.23 4,159.36 4,122.77 4,126.18 0.0M
2023-09-18 4,181.17 4,182.72 4,140.22 4,140.23 0.0M
2023-09-15 4,217.54 4,217.54 4,162.25 4,181.17 0.0M
2023-09-14 4,145.20 4,219.73 4,145.20 4,217.54 0.0M
2023-09-13 4,181.38 4,183.11 4,142.67 4,145.20 0.0M
2023-09-12 4,175.67 4,199.38 4,170.66 4,181.38 0.0M
2023-09-11 4,174.80 4,208.72 4,172.98 4,175.67 0.0M
2023-09-08 4,180.32 4,184.16 4,160.77 4,174.80 0.0M
2023-09-07 4,219.43 4,219.43 4,167.33 4,180.32 0.0M
2023-09-06 4,246.12 4,264.93 4,204.95 4,219.43 0.0M
2023-09-05 4,328.47 4,328.47 4,246.12 4,246.12 0.0M
2023-09-04 4,285.40 4,345.04 4,285.40 4,328.47 0.0M
2023-09-01 4,285.40 4,345.04 4,285.40 4,328.47 0.0M
2023-08-31 4,304.89 4,324.69 4,284.42 4,285.40 0.0M
2023-08-30 4,289.08 4,316.73 4,276.35 4,304.89 0.0M
2023-08-29 4,226.37 4,289.76 4,218.79 4,289.08 0.0M
2023-08-28 4,187.17 4,243.59 4,187.17 4,226.37 0.0M
2023-08-25 4,172.73 4,205.47 4,146.44 4,187.17 0.0M
2023-08-24 4,230.22 4,231.43 4,172.55 4,172.73 0.0M
2023-08-23 4,190.82 4,236.60 4,185.33 4,230.22 0.0M
2023-08-22 4,206.37 4,229.36 4,185.53 4,190.82 0.0M
2023-08-21 4,229.63 4,238.28 4,195.36 4,206.37 0.0M
2023-08-18 4,211.06 4,241.40 4,168.18 4,229.63 0.0M
2023-08-17 4,242.70 4,264.80 4,211.06 4,211.06 0.0M
2023-08-16 4,295.15 4,312.98 4,242.70 4,242.70 0.0M
2023-08-15 4,363.17 4,363.17 4,295.15 4,295.15 0.0M
2023-08-14 4,386.63 4,386.63 4,332.24 4,363.17 0.0M
2023-08-11 4,370.46 4,390.77 4,354.51 4,386.63 0.0M
2023-08-10 4,389.14 4,436.75 4,363.18 4,370.46 0.0M
2023-08-09 4,433.05 4,433.05 4,379.98 4,389.14 0.0M
2023-08-08 4,448.23 4,448.23 4,372.51 4,433.05 0.0M
2023-08-07 4,451.35 4,458.21 4,415.16 4,448.23 0.0M
2023-08-04 4,454.82 4,506.33 4,450.63 4,451.35 0.0M
2023-08-03 4,462.25 4,481.44 4,431.22 4,454.82 0.0M
2023-08-02 4,528.91 4,528.91 4,445.78 4,462.25 0.0M
2023-08-01 4,552.40 4,552.40 4,492.78 4,528.91 0.0M
2023-07-31 4,493.43 4,553.59 4,493.43 4,552.40 0.0M
2023-07-28 4,438.80 4,500.59 4,438.80 4,493.43 0.0M
2023-07-27 4,514.28 4,538.65 4,427.54 4,438.80 0.0M
2023-07-26 4,478.67 4,521.79 4,470.72 4,514.28 0.0M
2023-07-25 4,489.10 4,501.66 4,474.46 4,478.67 0.0M
2023-07-24 4,470.78 4,502.25 4,467.39 4,489.10 0.0M
2023-07-21 4,493.54 4,525.60 4,470.25 4,470.78 0.0M
2023-07-20 4,522.08 4,523.57 4,470.74 4,493.54 0.0M
2023-07-19 4,494.73 4,536.40 4,494.73 4,522.08 0.0M
2023-07-18 4,441.41 4,508.98 4,441.41 4,494.73 0.0M
2023-07-17 4,402.50 4,459.35 4,388.02 4,441.41 0.0M
2023-07-14 4,478.37 4,478.37 4,389.74 4,402.50 0.0M
2023-07-13 4,441.01 4,481.13 4,441.01 4,478.37 0.0M
2023-07-12 4,393.09 4,465.98 4,393.09 4,441.01 0.0M
2023-07-11 4,347.91 4,394.58 4,347.91 4,393.09 0.0M
2023-07-10 4,295.47 4,348.80 4,283.72 4,347.91 0.0M
2023-07-07 4,222.69 4,324.61 4,222.69 4,295.47 0.0M
2023-07-06 4,298.41 4,298.41 4,174.76 4,222.69 0.0M
2023-07-05 4,357.45 4,357.45 4,298.36 4,298.41 0.0M
2023-07-04 4,323.94 4,357.45 4,320.41 4,357.45 0.0M
2023-07-03 4,323.94 4,357.45 4,320.41 4,357.45 0.0M
2023-06-30 4,312.67 4,346.37 4,312.67 4,323.94 0.0M
2023-06-29 4,255.82 4,315.45 4,255.82 4,312.67 0.0M
2023-06-28 4,241.07 4,255.83 4,211.42 4,255.82 0.0M
2023-06-27 4,192.46 4,251.27 4,184.78 4,241.07 0.0M
2023-06-26 4,188.45 4,229.39 4,181.53 4,192.46 0.0M
2023-06-23 4,244.94 4,244.94 4,172.94 4,188.45 0.0M
2023-06-22 4,282.55 4,282.55 4,228.67 4,244.94 0.0M
2023-06-21 4,296.48 4,309.81 4,261.89 4,282.55 0.0M
2023-06-20 4,331.98 4,331.98 4,275.52 4,296.48 0.0M
2023-06-19 4,369.11 4,408.57 4,315.67 4,331.98 0.0M
2023-06-16 4,369.11 4,408.57 4,315.67 4,331.98 0.0M
2023-06-15 4,326.08 4,369.15 4,307.98 4,369.11 0.0M
2023-06-14 4,383.16 4,407.30 4,307.07 4,326.08 0.0M
2023-06-13 4,325.64 4,400.61 4,325.64 4,383.16 0.0M
2023-06-12 4,307.30 4,342.60 4,294.79 4,325.64 0.0M
2023-06-09 4,354.57 4,355.84 4,301.14 4,307.30 0.0M
2023-06-08 4,377.48 4,377.48 4,321.86 4,354.57 0.0M
2023-06-07 4,298.88 4,389.82 4,298.88 4,377.48 0.0M
2023-06-06 4,182.23 4,305.12 4,166.91 4,298.88 0.0M
2023-06-05 4,234.29 4,234.29 4,165.14 4,182.23 0.0M
2023-06-02 4,085.09 4,235.45 4,085.09 4,234.29 0.0M
2023-06-01 4,056.40 4,103.18 4,034.03 4,085.09 0.0M
2023-05-31 4,087.79 4,087.79 4,024.27 4,056.40 0.0M
2023-05-30 4,092.22 4,122.90 4,071.99 4,087.79 0.0M
2023-05-29 4,052.35 4,098.28 4,051.95 4,092.22 0.0M
2023-05-26 4,052.35 4,098.28 4,051.95 4,092.22 0.0M
2023-05-25 4,105.70 4,105.70 4,030.77 4,052.35 0.0M
2023-05-24 4,167.76 4,167.76 4,095.28 4,105.70 0.0M
2023-05-23 4,168.89 4,230.93 4,158.84 4,167.76 0.0M
2023-05-22 4,104.56 4,181.98 4,104.56 4,168.89 0.0M
2023-05-19 4,123.35 4,163.37 4,098.56 4,104.56 0.0M
2023-05-18 4,094.85 4,127.37 4,073.19 4,123.35 0.0M
2023-05-17 4,001.53 4,098.56 4,001.53 4,094.85 0.0M
2023-05-16 4,067.35 4,067.35 4,001.53 4,001.53 0.0M
2023-05-15 4,014.48 4,083.18 4,014.48 4,067.35 0.0M
2023-05-12 4,029.93 4,052.11 3,992.22 4,014.48 0.0M
2023-05-11 4,075.63 4,075.63 4,017.01 4,029.93 0.0M
2023-05-10 4,088.96 4,100.92 4,040.30 4,075.63 0.0M
2023-05-09 4,031.55 4,056.83 4,001.40 4,042.53 0.0M
2023-05-08 4,071.22 4,074.77 4,036.34 4,050.38 0.0M
2023-05-05 4,010.40 4,061.60 4,010.40 4,053.90 0.0M
2023-05-04 3,975.88 3,979.54 3,929.85 3,960.95 0.0M
2023-05-03 3,982.19 4,062.15 3,982.19 3,996.96 0.0M
2023-05-02 4,075.10 4,075.10 3,950.68 3,982.19 0.0M
2023-05-01 4,072.69 4,112.00 4,063.52 4,075.10 0.0M
2023-04-28 4,035.09 4,088.88 4,028.25 4,077.95 0.0M
2023-04-27 3,993.46 4,037.73 3,984.96 4,037.72 0.0M
2023-04-26 4,024.57 4,028.47 3,974.77 3,985.80 0.0M
2023-04-25 4,125.85 4,125.85 4,024.57 4,024.57 0.0M
2023-04-24 4,130.50 4,146.85 4,110.22 4,125.85 0.0M
2023-04-21 4,134.18 4,136.95 4,107.47 4,132.83 0.0M
2023-04-20 4,147.72 4,156.00 4,116.09 4,134.55 0.0M
2023-04-19 4,157.06 4,175.12 4,131.29 4,167.19 0.0M
2023-04-18 4,203.41 4,216.14 4,152.60 4,171.89 0.0M
2023-04-17 4,169.05 4,203.41 4,167.22 4,203.41 0.0M
2023-04-14 4,218.78 4,234.69 4,145.56 4,166.81 0.0M
2023-04-13 4,172.86 4,230.31 4,172.86 4,218.78 0.0M
2023-04-12 4,223.41 4,243.85 4,160.64 4,163.21 0.0M
2023-04-11 4,178.32 4,225.99 4,178.32 4,207.82 0.0M
2023-04-10 4,140.44 4,181.18 4,120.98 4,178.32 0.0M
2023-04-07 4,130.70 4,148.99 4,110.60 4,140.44 0.0M
2023-04-06 4,130.70 4,148.99 4,110.60 4,140.44 0.0M
2023-04-05 4,173.26 4,173.26 4,108.05 4,128.51 0.0M
2023-04-04 4,245.14 4,255.12 4,151.77 4,173.26 0.0M
2023-04-03 4,244.07 4,270.02 4,200.26 4,245.14 0.0M
2023-03-31 4,171.84 4,244.07 4,171.84 4,244.07 0.0M
2023-03-30 4,173.31 4,202.88 4,143.67 4,156.88 0.0M
2023-03-29 4,129.33 4,156.07 4,124.09 4,156.07 0.0M
2023-03-28 4,104.28 4,121.44 4,089.98 4,103.11 0.0M
2023-03-27 4,061.79 4,124.60 4,061.79 4,104.28 0.0M
2023-03-24 4,025.52 4,062.67 3,973.52 4,061.79 0.0M
2023-03-23 4,045.98 4,121.28 3,998.19 4,025.52 0.0M
2023-03-22 4,169.10 4,173.85 4,044.78 4,045.98 0.0M
2023-03-21 4,084.87 4,186.79 4,084.87 4,170.85 0.0M
2023-03-20 4,077.09 4,126.34 4,077.09 4,084.87 0.0M
2023-03-17 4,158.89 4,158.89 4,050.86 4,063.59 0.0M
2023-03-16 4,134.86 4,195.72 4,056.75 4,173.19 0.0M
2023-03-15 4,184.59 4,184.59 4,066.87 4,134.86 0.0M
2023-03-14 4,155.99 4,280.59 4,155.99 4,216.57 0.0M
2023-03-13 4,178.97 4,222.88 4,113.84 4,155.99 0.0M
2023-03-10 4,351.09 4,351.09 4,188.62 4,217.52 0.0M
2023-03-09 4,490.44 4,507.33 4,360.42 4,360.42 0.0M
2023-03-08 4,490.34 4,506.55 4,458.80 4,488.30 0.0M
2023-03-07 4,537.77 4,543.72 4,481.65 4,490.34 0.0M
2023-03-06 4,626.19 4,626.19 4,518.62 4,537.77 0.0M
2023-03-03 4,562.36 4,637.02 4,556.21 4,626.81 0.0M
2023-03-02 4,511.64 4,559.79 4,487.16 4,554.81 0.0M
2023-03-01 4,542.43 4,559.76 4,514.13 4,531.94 0.0M
2023-02-28 4,538.94 4,579.96 4,537.75 4,541.54 0.0M
2023-02-27 4,522.86 4,586.47 4,522.86 4,537.42 0.0M
2023-02-24 4,583.46 4,583.46 4,491.01 4,522.86 0.0M
2023-02-23 4,580.04 4,605.43 4,527.73 4,583.46 0.0M
2023-02-22 4,544.71 4,584.53 4,529.19 4,556.70 0.0M
2023-02-21 4,692.99 4,692.99 4,538.73 4,538.73 0.0M
2023-02-17 4,687.43 4,696.67 4,648.19 4,692.99 0.0M
2023-02-16 4,747.29 4,747.29 4,671.37 4,687.43 0.0M
2023-02-15 4,655.90 4,747.30 4,645.06 4,747.29 0.0M
2023-02-14 4,678.23 4,706.24 4,631.97 4,680.64 0.0M
2023-02-13 4,634.38 4,684.42 4,613.09 4,678.23 0.0M
2023-02-10 4,617.73 4,638.11 4,585.01 4,633.01 0.0M
2023-02-09 4,735.88 4,756.37 4,612.53 4,617.73 0.0M
2023-02-08 4,773.60 4,777.54 4,702.31 4,704.28 0.0M
2023-02-07 4,765.97 4,798.01 4,703.12 4,790.75 0.0M
2023-02-06 4,842.64 4,842.64 4,759.38 4,773.87 0.0M
2023-02-03 4,861.85 4,897.88 4,829.53 4,842.64 0.0M
2023-02-02 4,785.03 4,913.57 4,785.03 4,891.22 0.0M
2023-02-01 4,712.35 4,824.16 4,680.05 4,785.03 0.0M
2023-01-31 4,593.49 4,712.36 4,593.49 4,712.35 0.0M
2023-01-30 4,641.84 4,655.39 4,593.48 4,593.49 0.0M
2023-01-27 4,628.71 4,680.28 4,614.11 4,661.22 0.0M
2023-01-26 4,628.04 4,655.76 4,580.82 4,628.71 0.0M
2023-01-25 4,557.78 4,606.31 4,512.27 4,606.31 0.0M
2023-01-24 4,606.59 4,607.52 4,575.29 4,586.87 0.0M
2023-01-23 4,543.92 4,619.59 4,543.92 4,606.59 0.0M
2023-01-20 4,462.00 4,543.93 4,457.61 4,543.92 0.0M
2023-01-19 4,485.85 4,485.85 4,431.86 4,462.00 0.0M
2023-01-18 4,587.32 4,641.24 4,506.46 4,506.61 0.0M
2023-01-17 4,585.25 4,608.04 4,576.20 4,587.32 0.0M
2023-01-16 4,551.64 4,589.49 4,517.84 4,585.25 0.0M
2023-01-13 4,551.64 4,589.49 4,517.84 4,585.25 0.0M
2023-01-12 4,479.54 4,551.64 4,452.35 4,551.64 0.0M
2023-01-11 4,401.72 4,460.58 4,401.72 4,460.52 0.0M
2023-01-10 4,332.27 4,401.72 4,319.42 4,401.72 0.0M
2023-01-09 4,331.57 4,385.53 4,330.98 4,332.27 0.0M
2023-01-06 4,206.19 4,311.39 4,206.19 4,306.23 0.0M
2023-01-05 4,244.59 4,244.59 4,189.15 4,206.19 0.0M
2023-01-04 4,196.12 4,282.16 4,196.12 4,259.73 0.0M
2023-01-03 4,234.82 4,288.40 4,162.20 4,196.12 0.0M