Russell Microcap (RUMIC)

RUMIC
🏛️ 美国 →
940.59
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
2025-09-26 934.05 940.72 930.17 940.59 0.0M
2025-09-25 935.50 938.60 925.16 932.61 0.0M
2025-09-24 953.70 956.87 943.16 944.51 0.0M
2025-09-22 939.58 956.59 933.79 954.89 0.0M
2025-09-19 951.32 952.14 940.11 940.63 0.0M
2025-09-18 926.20 949.76 926.20 949.76 0.0M
2025-09-17 918.66 938.37 916.90 921.08 0.0M
2025-09-16 921.40 921.40 913.73 918.26 0.0M
2025-09-15 917.75 921.31 916.47 921.02 0.0M
2025-09-12 921.81 921.93 914.88 914.99 0.0M
2025-09-11 905.46 923.28 904.86 923.11 0.0M
2025-09-10 908.09 910.96 900.86 904.19 0.0M
2025-09-09 904.70 906.80 898.27 905.91 0.0M
2025-09-08 905.76 907.43 899.46 904.92 0.0M
2025-09-05 902.50 907.44 891.31 902.55 0.0M
2025-09-04 889.12 897.83 886.15 897.83 0.0M
2025-09-03 891.45 895.49 884.74 888.22 0.0M
2025-09-02 885.70 895.29 882.23 891.03 0.0M
2025-08-29 903.78 904.60 892.45 896.46 0.0M
2025-08-28 904.43 905.12 900.67 901.92 0.0M
2025-08-27 896.77 901.54 895.94 899.48 0.0M
2025-08-26 888.43 899.16 888.43 898.70 0.0M
2025-08-25 895.53 897.61 886.96 886.96 0.0M
2025-08-22 865.44 897.72 865.10 896.52 0.0M
2025-08-21 852.31 862.41 851.55 861.15 0.0M
2025-08-20 852.96 855.94 844.64 855.34 0.0M
2025-08-19 867.84 868.29 853.22 854.23 0.0M
2025-08-18 863.15 869.78 862.99 867.97 0.0M
2025-08-15 870.32 870.47 860.07 861.83 0.0M
2025-08-14 867.16 869.08 858.62 867.69 0.0M
2025-08-13 864.47 876.60 864.19 875.60 0.0M
2025-08-12 837.54 860.06 835.67 859.48 0.0M
2025-08-11 833.18 836.93 830.73 832.12 0.0M
2025-08-08 828.85 834.51 827.87 830.72 0.0M
2025-08-07 833.90 838.25 821.45 825.71 0.0M
2025-08-06 832.26 832.26 824.24 829.27 0.0M
2025-08-05 830.60 834.47 822.66 832.73 0.0M
2025-08-04 808.89 827.65 808.89 827.65 0.0M
2025-08-01 812.18 812.18 795.68 804.27 0.0M
2025-07-31 825.96 830.01 819.59 821.58 0.0M
2025-07-30 837.27 843.85 822.26 826.09 0.0M
2025-07-29 855.30 856.70 835.43 835.52 0.0M
2025-07-28 857.18 860.33 850.63 851.60 0.0M
2025-07-25 856.33 856.37 848.83 853.07 0.0M
2025-07-24 866.07 866.07 854.85 854.86 0.0M
2025-07-23 853.37 867.59 853.37 867.59 0.0M
2025-07-22 841.16 850.72 834.17 847.75 0.0M
2025-07-21 846.34 854.10 840.64 841.29 0.0M
2025-07-18 851.77 853.84 842.28 842.37 0.0M
2025-07-17 835.46 847.82 835.27 846.05 0.0M
2025-07-16 827.13 835.55 817.51 834.62 0.0M
2025-07-15 843.10 844.55 824.03 824.03 0.0M
2025-07-14 830.79 841.11 829.83 841.10 0.0M
2025-07-11 842.88 842.88 831.66 831.78 0.0M
2025-07-10 843.17 849.44 840.30 846.39 0.0M
2025-07-09 837.00 842.84 834.22 842.83 0.0M
2025-07-08 831.33 837.88 831.33 834.13 0.0M
2025-07-07 834.86 837.64 825.17 828.78 0.0M
2025-07-03 831.13 841.09 831.13 841.09 0.0M
2025-07-02 818.23 829.09 814.10 828.66 0.0M
2025-07-01 802.17 819.60 798.34 817.31 0.0M
2025-06-30 807.54 809.78 805.24 805.35 0.0M
2025-06-27 807.33 810.62 797.93 804.93 0.0M
2025-06-26 791.15 805.46 791.15 805.46 0.0M
2025-06-25 800.96 801.80 789.92 790.13 0.0M
2025-06-24 790.28 799.88 790.28 799.22 0.0M
2025-06-23 783.81 783.81 783.81 783.81 0.0M
2025-06-20 784.73 786.63 773.16 775.62 0.0M
2025-06-18 773.27 784.37 772.52 778.93 0.0M
2025-06-17 779.96 782.80 773.33 773.33 0.0M
2025-06-16 777.03 786.87 777.03 783.25 0.0M
2025-06-13 780.91 781.58 770.73 770.99 0.0M
2025-06-12 792.28 792.28 786.01 790.04 0.0M
2025-06-11 798.19 802.71 793.41 793.50 0.0M
2025-06-10 794.30 797.76 792.79 794.93 0.0M
2025-06-09 794.23 796.85 789.57 793.03 0.0M
2025-06-06 774.04 788.64 774.04 788.64 0.0M
2025-06-05 769.64 772.64 763.68 766.74 0.0M
2025-06-04 766.71 771.91 765.42 769.19 0.0M
2025-06-03 755.28 768.57 752.89 766.57 0.0M
2025-06-02 751.12 754.77 743.97 753.24 0.0M
2025-05-30 752.29 753.27 744.51 750.14 0.0M
2025-05-29 757.04 758.74 751.90 755.52 0.0M
2025-05-28 759.36 760.12 752.69 752.93 0.0M
2025-05-27 747.90 759.38 747.90 759.33 0.0M
2025-05-23 731.73 742.67 730.25 740.78 0.0M
2025-05-22 737.32 746.50 735.33 741.86 0.0M
2025-05-21 752.25 754.42 736.48 738.45 0.0M
2025-05-20 756.92 762.86 753.58 759.66 0.0M
2025-05-19 745.90 757.10 745.87 757.10 0.0M
2025-05-16 748.60 758.43 748.60 756.83 0.0M
2025-05-15 741.13 748.21 736.90 748.21 0.0M
2025-05-14 748.25 750.85 742.51 743.12 0.0M
2025-05-13 746.04 750.45 743.90 748.24 0.0M
2025-05-12 741.31 746.32 736.52 741.54 0.0M
2025-05-09 721.34 726.55 716.86 719.18 0.0M
2025-05-08 707.68 724.57 705.99 720.81 0.0M
2025-05-07 702.96 705.24 696.78 701.05 0.0M
2025-05-06 702.98 704.31 697.10 698.87 0.0M
2025-05-05 713.05 716.05 709.27 709.41 0.0M
2025-05-02 706.61 721.82 706.61 719.25 0.0M
2025-05-01 699.10 704.18 694.58 700.27 0.0M
2025-04-30 691.99 697.98 683.15 695.89 0.0M
2025-04-29 694.14 702.81 691.27 701.02 0.0M
2025-04-28 695.01 699.22 686.51 695.74 0.0M
2025-04-25 689.75 694.08 685.40 694.08 0.0M
2025-04-24 680.34 693.90 680.05 693.82 0.0M
2025-04-23 686.07 693.27 678.01 678.97 0.0M
2025-04-22 654.64 668.91 654.64 668.20 0.0M
2025-04-21 651.78 652.01 641.51 646.66 0.0M
2025-04-17 650.62 660.13 650.00 658.16 0.0M
2025-04-16 651.07 653.87 642.92 650.29 0.0M
2025-04-15 652.24 660.97 651.97 655.06 0.0M
2025-04-14 655.52 656.53 641.57 652.79 0.0M
2025-04-11 633.16 644.66 626.35 644.46 0.0M
2025-04-10 647.44 647.44 622.40 633.65 0.0M
2025-04-09 608.94 670.98 603.52 663.02 0.0M
2025-04-08 647.22 653.32 608.08 614.70 0.0M
2025-04-07 616.11 656.26 602.19 632.57 0.0M
2025-04-04 646.37 646.37 617.89 635.66 0.0M
2025-04-03 677.88 679.20 661.07 662.68 0.0M
2025-04-02 691.70 710.50 688.46 708.38 0.0M
2025-04-01 698.50 704.20 689.27 697.40 0.0M
2025-03-31 700.85 703.31 689.98 699.73 0.0M
2025-03-28 725.63 725.63 706.83 709.16 0.0M
2025-03-27 727.10 729.85 723.08 726.58 0.0M
2025-03-26 739.38 740.82 724.90 727.62 0.0M
2025-03-25 748.67 748.67 739.19 739.30 0.0M
2025-03-24 738.39 749.45 738.39 749.38 0.0M
2025-03-21 731.18 733.07 726.51 731.45 0.0M
2025-03-20 736.49 743.57 733.55 736.36 0.0M
2025-03-19 728.71 743.18 728.71 740.55 0.0M
2025-03-18 733.49 733.49 726.19 727.91 0.0M
2025-03-17 728.70 737.97 728.67 736.32 0.0M
2025-03-14 714.15 728.95 714.15 728.95 0.0M
2025-03-13 724.48 725.74 706.98 708.70 0.0M
2025-03-12 721.51 728.59 715.40 724.32 0.0M
2025-03-11 711.04 720.49 704.96 715.79 0.0M
2025-03-06 740.21 744.42 729.93 734.41 0.0M
2025-03-05 740.55 748.52 735.04 747.76 0.0M
2025-03-04 738.37 751.54 726.12 739.87 0.0M
2025-03-03 777.32 779.82 744.08 746.30 0.0M
2025-02-28 762.92 774.93 757.45 774.93 0.0M
2025-02-27 779.66 781.05 764.15 764.15 0.0M
2025-02-26 774.48 784.77 773.85 777.98 0.0M
2025-02-25 778.99 779.36 765.44 772.12 0.0M
2025-02-24 795.21 796.00 778.00 778.30 0.0M
2025-02-21 823.61 827.27 793.12 793.12 0.0M
2025-02-20 826.15 826.15 812.13 817.00 0.0M
2025-02-19 828.58 829.97 824.21 827.80 0.0M
2025-02-18 832.12 837.74 827.06 831.58 0.0M
2025-02-14 832.90 837.21 828.02 830.42 0.0M
2025-02-13 823.74 833.30 821.03 833.30 0.0M
2025-02-12 814.79 821.19 811.16 819.27 0.0M
2025-02-11 826.80 826.80 821.91 824.40 0.0M
2025-02-10 829.88 832.86 827.43 830.33 0.0M
2025-02-07 837.72 840.25 825.21 826.03 0.0M
2025-02-06 841.00 843.70 833.91 836.94 0.0M
2025-02-05 828.76 837.64 828.31 837.64 0.0M
2025-02-04 808.90 826.28 808.88 826.18 0.0M
2025-02-03 803.61 813.14 797.70 808.65 0.0M
2025-01-31 828.79 836.16 816.84 820.67 0.0M
2025-01-30 826.20 833.52 823.98 827.63 0.0M
2025-01-29 819.49 824.89 813.50 820.95 0.0M
2025-01-28 819.93 822.86 812.63 820.76 0.0M
2025-01-27 823.38 832.69 814.48 818.44 0.0M
2025-01-24 836.40 842.67 833.01 834.43 0.0M
2025-01-23 826.87 836.72 825.39 836.72 0.0M
2025-01-22 833.97 836.59 829.25 831.08 0.0M
2025-01-21 820.56 834.35 820.56 834.08 0.0M
2025-01-17 817.93 822.31 812.73 815.80 0.0M
2025-01-16 813.62 815.89 808.91 812.90 0.0M
2025-01-15 803.76 814.79 803.76 813.80 0.0M
2025-01-14 789.66 796.13 781.82 790.09 0.0M
2025-01-13 781.29 784.63 772.72 784.28 0.0M
2025-01-10 804.70 804.70 783.20 788.88 0.0M
2025-01-08 820.62 820.62 804.83 812.19 0.0M
2025-01-07 843.52 848.68 823.35 827.79 0.0M
2025-01-06 846.32 852.61 841.02 841.24 0.0M
2025-01-03 826.07 842.79 826.07 842.79 0.0M
2025-01-02 824.58 834.30 816.68 823.91 0.0M