Russell 2000 NR (RUTNU)

RUTNU
🏛️ 美国 →
3,639.50
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 2,566.80 2,566.80 2,539.23 2,559.60 0.0M
2022-12-29 2,501.59 2,569.15 2,501.59 2,566.80 0.0M
2022-12-28 2,541.47 2,547.87 2,502.44 2,501.59 0.0M
2022-12-27 2,558.01 2,559.09 2,535.57 2,541.47 0.0M
2022-12-23 2,547.95 2,557.73 2,533.07 2,558.01 0.0M
2022-12-22 2,581.12 2,581.12 2,508.34 2,547.95 0.0M
2022-12-21 2,539.05 2,591.53 2,539.05 2,581.12 0.0M
2022-12-20 2,525.34 2,549.28 2,517.54 2,539.05 0.0M
2022-12-19 2,561.33 2,563.57 2,518.43 2,525.34 0.0M
2022-12-16 2,577.51 2,577.51 2,536.43 2,561.33 0.0M
2022-12-15 2,643.96 2,643.96 2,571.62 2,577.51 0.0M
2022-12-14 2,660.75 2,680.71 2,632.12 2,643.96 0.0M
2022-12-13 2,640.68 2,730.83 2,640.68 2,660.75 0.0M
2022-12-12 2,608.80 2,643.36 2,603.64 2,640.68 0.0M
2022-12-09 2,640.13 2,640.13 2,613.79 2,608.80 0.0M
2022-12-08 2,623.40 2,662.57 2,623.40 2,640.13 0.0M
2022-12-07 2,631.56 2,646.32 2,621.63 2,623.40 0.0M
2022-12-06 2,671.65 2,671.65 2,617.60 2,631.56 0.0M
2022-12-05 2,747.96 2,747.96 2,663.22 2,671.65 0.0M
2022-12-02 2,731.71 2,756.10 2,695.18 2,747.96 0.0M
2022-12-01 2,738.57 2,755.80 2,724.84 2,731.70 0.0M
2022-11-30 2,665.54 2,731.45 2,644.05 2,738.56 0.0M
2022-11-29 2,656.92 2,679.26 2,656.92 2,665.53 0.0M
2022-11-28 2,712.35 2,712.35 2,651.34 2,656.92 0.0M
2022-11-25 2,703.96 2,718.68 2,700.44 2,712.35 0.0M
2022-11-23 2,699.35 2,711.76 2,686.79 2,703.96 0.0M
2022-11-22 2,668.42 2,700.28 2,668.42 2,699.35 0.0M
2022-11-21 2,683.75 2,683.75 2,653.73 2,668.42 0.0M
2022-11-18 2,668.24 2,711.92 2,668.24 2,683.75 0.0M
2022-11-17 2,688.33 2,688.33 2,641.51 2,668.24 0.0M
2022-11-16 2,740.49 2,740.49 2,684.79 2,688.33 0.0M
2022-11-15 2,699.84 2,764.46 2,699.84 2,740.49 0.0M
2022-11-14 2,730.55 2,740.67 2,702.21 2,699.84 0.0M
2022-11-11 2,709.07 2,755.47 2,709.07 2,730.55 0.0M
2022-11-10 2,552.91 2,707.21 2,552.91 2,709.07 0.0M
2022-11-09 2,623.06 2,623.06 2,548.61 2,552.91 0.0M
2022-11-08 2,624.23 2,655.30 2,596.92 2,623.06 0.0M
2022-11-07 2,609.70 2,631.35 2,601.32 2,624.23 0.0M
2022-11-04 2,580.33 2,623.79 2,567.98 2,609.70 0.0M
2022-11-03 2,593.87 2,597.80 2,548.89 2,580.33 0.0M
2022-11-02 2,684.05 2,698.45 2,600.72 2,593.87 0.0M
2022-11-01 2,677.42 2,708.97 2,676.19 2,684.05 0.0M
2022-10-31 2,677.49 2,688.57 2,658.31 2,677.42 0.0M
2022-10-28 2,618.49 2,678.56 2,616.53 2,677.49 0.0M
2022-10-27 2,615.59 2,655.77 2,615.59 2,618.49 0.0M
2022-10-26 2,603.70 2,661.38 2,603.70 2,615.59 0.0M
2022-10-25 2,534.45 2,611.00 2,534.45 2,603.70 0.0M
2022-10-24 2,525.48 2,538.87 2,503.73 2,534.45 0.0M
2022-10-21 2,470.56 2,529.33 2,465.24 2,525.48 0.0M
2022-10-20 2,501.45 2,531.20 2,464.21 2,470.56 0.0M
2022-10-19 2,545.20 2,545.20 2,478.94 2,501.45 0.0M
2022-10-18 2,515.91 2,582.99 2,515.91 2,545.20 0.0M
2022-10-17 2,438.57 2,519.37 2,438.57 2,515.91 0.0M
2022-10-14 2,505.19 2,533.39 2,442.37 2,438.57 0.0M
2022-10-13 2,446.15 2,513.66 2,379.94 2,505.19 0.0M
2022-10-12 2,453.56 2,459.21 2,423.13 2,446.15 0.0M
2022-10-11 2,452.10 2,483.72 2,413.09 2,453.56 0.0M
2022-10-10 2,466.93 2,473.71 2,437.70 2,452.10 0.0M
2022-10-07 2,539.86 2,539.86 2,456.51 2,466.93 0.0M
2022-10-06 2,554.50 2,568.38 2,531.96 2,539.86 0.0M
2022-10-05 2,573.38 2,573.38 2,510.14 2,554.50 0.0M
2022-10-04 2,476.41 2,568.37 2,476.41 2,573.38 0.0M
2022-10-03 2,412.33 2,488.57 2,412.33 2,476.41 0.0M
2022-09-30 2,427.01 2,474.57 2,416.02 2,412.33 0.0M
2022-09-29 2,484.48 2,484.48 2,400.20 2,427.01 0.0M
2022-09-28 2,408.08 2,498.97 2,408.08 2,484.48 0.0M
2022-09-27 2,398.45 2,447.20 2,390.99 2,408.08 0.0M
2022-09-26 2,432.79 2,464.14 2,394.94 2,398.45 0.0M
2022-09-23 2,494.55 2,494.55 2,402.49 2,432.79 0.0M
2022-09-22 2,552.21 2,552.21 2,485.73 2,494.55 0.0M
2022-09-21 2,588.88 2,626.69 2,555.94 2,552.21 0.0M
2022-09-20 2,625.57 2,625.57 2,572.72 2,588.88 0.0M
2022-09-19 2,604.27 2,627.15 2,574.30 2,625.57 0.0M
2022-09-16 2,643.39 2,643.39 2,576.15 2,604.27 0.0M
2022-09-15 2,662.39 2,683.61 2,633.54 2,643.39 0.0M
2022-09-14 2,651.88 2,665.45 2,632.09 2,662.39 0.0M
2022-09-13 2,759.73 2,759.73 2,642.97 2,651.88 0.0M
2022-09-12 2,726.08 2,757.88 2,726.08 2,759.73 0.0M
2022-09-09 2,673.97 2,728.97 2,673.97 2,726.08 0.0M
2022-09-08 2,652.16 2,671.23 2,621.34 2,673.97 0.0M
2022-09-07 2,594.63 2,652.88 2,587.68 2,652.16 0.0M
2022-09-06 2,619.73 2,627.68 2,586.47 2,594.63 0.0M
2022-09-02 2,638.61 2,673.57 2,608.72 2,619.73 0.0M
2022-09-01 2,669.23 2,669.23 2,604.38 2,638.61 0.0M
2022-08-31 2,685.53 2,699.85 2,667.74 2,669.23 0.0M
2022-08-30 2,724.87 2,734.27 2,673.93 2,685.53 0.0M
2022-08-29 2,749.28 2,749.28 2,719.49 2,724.87 0.0M
2022-08-26 2,843.04 2,843.90 2,747.41 2,749.28 0.0M
2022-08-25 2,800.47 2,838.94 2,800.47 2,843.04 0.0M
2022-08-24 2,777.08 2,808.94 2,773.41 2,800.47 0.0M
2022-08-23 2,772.13 2,804.29 2,772.13 2,777.08 0.0M
2022-08-22 2,832.27 2,832.27 2,766.31 2,772.13 0.0M
2022-08-19 2,894.97 2,894.97 2,825.34 2,832.27 0.0M
2022-08-18 2,875.39 2,898.26 2,868.73 2,894.97 0.0M
2022-08-17 2,923.32 2,923.32 2,859.21 2,875.39 0.0M
2022-08-16 2,924.30 2,937.06 2,899.15 2,923.32 0.0M
2022-08-15 2,917.29 2,925.00 2,885.71 2,924.30 0.0M
2022-08-12 2,857.10 2,913.85 2,857.10 2,917.29 0.0M
2022-08-11 2,848.19 2,900.33 2,848.19 2,857.10 0.0M
2022-08-10 2,766.62 2,850.65 2,766.62 2,848.19 0.0M
2022-08-09 2,807.47 2,807.47 2,755.20 2,766.62 0.0M
2022-08-08 2,779.37 2,833.31 2,779.37 2,807.47 0.0M
2022-08-05 2,756.98 2,778.37 2,725.17 2,779.37 0.0M
2022-08-04 2,760.48 2,764.31 2,746.89 2,756.98 0.0M
2022-08-03 2,722.13 2,764.88 2,722.13 2,760.48 0.0M
2022-08-02 2,723.30 2,748.56 2,711.43 2,722.13 0.0M
2022-08-01 2,726.04 2,737.27 2,689.42 2,723.30 0.0M
2022-07-29 2,708.32 2,730.17 2,697.93 2,726.04 0.0M
2022-07-28 2,672.51 2,708.51 2,650.11 2,708.32 0.0M
2022-07-27 2,610.20 2,678.99 2,610.20 2,672.51 0.0M
2022-07-26 2,628.31 2,628.31 2,603.04 2,610.20 0.0M
2022-07-25 2,612.56 2,630.17 2,600.98 2,628.31 0.0M
2022-07-22 2,655.61 2,663.62 2,595.83 2,612.56 0.0M
2022-07-21 2,642.93 2,646.47 2,609.84 2,655.61 0.0M
2022-07-20 2,601.52 2,645.17 2,599.55 2,642.93 0.0M
2022-07-19 2,513.46 2,602.37 2,513.46 2,601.52 0.0M
2022-07-18 2,522.06 2,563.16 2,507.39 2,513.46 0.0M
2022-07-15 2,468.74 2,521.90 2,468.74 2,522.06 0.0M
2022-07-14 2,495.39 2,495.39 2,435.98 2,468.74 0.0M
2022-07-13 2,498.41 2,504.85 2,459.12 2,495.39 0.0M
2022-07-12 2,503.93 2,520.07 2,485.50 2,498.41 0.0M
2022-07-11 2,557.90 2,557.90 2,502.75 2,503.93 0.0M
2022-07-08 2,558.13 2,573.42 2,534.15 2,557.90 0.0M
2022-07-07 2,497.25 2,562.01 2,497.25 2,558.13 0.0M
2022-07-06 2,517.12 2,526.59 2,475.00 2,497.25 0.0M
2022-07-05 2,497.46 2,514.21 2,430.76 2,517.12 0.0M
2022-07-01 2,468.76 2,499.01 2,444.23 2,497.46 0.0M
2022-06-30 2,485.09 2,489.07 2,428.94 2,468.76 0.0M
2022-06-29 2,512.37 2,512.37 2,462.60 2,485.09 0.0M
2022-06-28 2,559.87 2,590.01 2,512.60 2,512.37 0.0M
2022-06-27 2,551.17 2,573.91 2,540.46 2,559.87 0.0M
2022-06-24 2,472.97 2,546.43 2,472.97 2,551.17 0.0M
2022-06-23 2,442.04 2,471.61 2,428.00 2,472.97 0.0M
2022-06-22 2,447.42 2,460.97 2,406.40 2,442.04 0.0M
2022-06-21 2,406.46 2,473.01 2,406.46 2,447.42 0.0M
2022-06-17 2,383.52 2,433.68 2,383.52 2,406.46 0.0M
2022-06-16 2,500.77 2,500.77 2,371.42 2,383.52 0.0M
2022-06-15 2,467.03 2,530.18 2,462.25 2,500.77 0.0M
2022-06-14 2,476.21 2,489.19 2,444.63 2,467.03 0.0M
2022-06-13 2,599.93 2,599.93 2,467.11 2,476.21 0.0M
2022-06-10 2,672.95 2,672.95 2,588.83 2,599.93 0.0M
2022-06-09 2,730.70 2,730.70 2,675.76 2,672.95 0.0M
2022-06-08 2,771.80 2,771.80 2,719.52 2,730.70 0.0M
2022-06-07 2,728.89 2,771.86 2,701.73 2,771.80 0.0M
2022-06-06 2,719.01 2,748.56 2,717.17 2,728.89 0.0M
2022-06-03 2,740.08 2,740.08 2,703.38 2,719.01 0.0M
2022-06-02 2,678.01 2,737.30 2,677.76 2,740.08 0.0M
2022-06-01 2,691.25 2,710.63 2,642.50 2,678.00 0.0M
2022-05-31 2,725.29 2,725.29 2,680.44 2,691.25 0.0M
2022-05-27 2,653.37 2,721.39 2,653.37 2,725.29 0.0M
2022-05-26 2,596.79 2,667.16 2,596.79 2,653.37 0.0M
2022-05-25 2,547.22 2,608.72 2,539.67 2,596.79 0.0M
2022-05-24 2,587.49 2,587.49 2,505.77 2,547.22 0.0M
2022-05-23 2,559.33 2,596.87 2,553.48 2,587.49 0.0M
2022-05-20 2,563.52 2,594.15 2,498.15 2,559.33 0.0M
2022-05-19 2,561.33 2,593.78 2,540.52 2,563.52 0.0M
2022-05-18 2,655.54 2,655.54 2,547.51 2,561.33 0.0M
2022-05-17 2,573.40 2,653.68 2,573.40 2,655.54 0.0M
2022-05-16 2,586.65 2,601.10 2,566.94 2,573.40 0.0M
2022-05-13 2,509.37 2,603.53 2,509.37 2,586.65 0.0M
2022-05-12 2,478.49 2,528.34 2,454.20 2,509.37 0.0M
2022-05-11 2,541.42 2,584.79 2,475.60 2,478.49 0.0M
2022-05-10 2,541.72 2,588.69 2,491.77 2,541.42 0.0M
2022-05-09 2,653.39 2,653.39 2,533.93 2,541.72 0.0M
2022-05-06 2,694.00 2,694.00 2,626.79 2,653.39 0.0M
2022-05-05 2,812.32 2,812.32 2,678.74 2,698.82 0.0M
2022-05-04 2,738.61 2,816.08 2,704.79 2,812.32 0.0M
2022-05-03 2,715.54 2,750.78 2,705.61 2,738.61 0.0M
2022-05-02 2,688.37 2,724.08 2,652.59 2,715.54 0.0M
2022-04-29 2,766.00 2,780.98 2,684.75 2,688.37 0.0M
2022-04-28 2,716.98 2,779.72 2,688.81 2,766.00 0.0M
2022-04-27 2,726.25 2,753.14 2,710.65 2,716.98 0.0M
2022-04-26 2,818.15 2,818.15 2,728.59 2,726.25 0.0M
2022-04-25 2,798.62 2,818.36 2,752.71 2,818.15 0.0M
2022-04-22 2,871.81 2,871.81 2,796.93 2,798.62 0.0M
2022-04-21 2,939.15 2,970.76 2,865.39 2,871.81 0.0M
2022-04-20 2,928.43 2,959.18 2,928.43 2,939.15 0.0M
2022-04-19 2,869.83 2,935.66 2,869.83 2,928.43 0.0M
2022-04-18 2,891.23 2,891.23 2,859.75 2,869.83 0.0M
2022-04-14 2,920.18 2,933.39 2,893.23 2,891.23 0.0M
2022-04-13 2,865.01 2,925.47 2,865.01 2,920.18 0.0M
2022-04-12 2,855.46 2,923.56 2,855.46 2,865.01 0.0M
2022-04-11 2,875.96 2,890.53 2,850.10 2,855.46 0.0M
2022-04-08 2,897.84 2,908.43 2,874.39 2,875.96 0.0M
2022-04-07 2,908.05 2,918.25 2,860.93 2,897.84 0.0M
2022-04-06 2,949.97 2,949.97 2,890.91 2,908.05 0.0M
2022-04-05 3,021.15 3,032.53 2,946.06 2,949.97 0.0M
2022-04-04 3,014.87 3,023.29 2,993.88 3,021.15 0.0M
2022-04-01 2,984.53 3,014.66 2,981.63 3,014.87 0.0M
2022-03-31 3,014.60 3,028.65 2,986.35 2,984.53 0.0M
2022-03-30 3,074.44 3,074.44 3,005.03 3,014.60 0.0M
2022-03-29 2,995.07 3,082.09 2,995.07 3,074.44 0.0M
2022-03-28 2,994.93 2,995.41 2,954.01 2,995.07 0.0M
2022-03-25 2,991.24 2,999.67 2,975.06 2,994.93 0.0M
2022-03-24 2,957.68 2,987.63 2,950.77 2,991.24 0.0M
2022-03-23 3,009.67 3,009.67 2,962.41 2,957.68 0.0M
2022-03-22 2,977.35 3,023.00 2,977.35 3,009.67 0.0M
2022-03-21 3,006.39 3,016.79 2,961.83 2,977.35 0.0M
2022-03-18 2,975.88 3,004.42 2,968.26 3,006.39 0.0M
2022-03-17 2,926.30 2,975.59 2,909.86 2,975.88 0.0M
2022-03-16 2,837.22 2,913.35 2,837.22 2,926.30 0.0M
2022-03-15 2,797.83 2,837.67 2,797.83 2,837.22 0.0M
2022-03-14 2,851.99 2,857.89 2,784.81 2,797.80 0.0M
2022-03-11 2,898.07 2,920.70 2,854.05 2,851.99 0.0M
2022-03-10 2,904.42 2,904.42 2,855.46 2,898.07 0.0M
2022-03-09 2,827.54 2,913.40 2,827.54 2,904.42 0.0M
2022-03-08 2,810.59 2,887.25 2,810.59 2,827.54 0.0M
2022-03-07 2,881.95 2,891.43 2,815.43 2,810.59 0.0M
2022-03-04 2,927.10 2,927.10 2,859.80 2,881.95 0.0M
2022-03-03 2,964.93 2,977.05 2,909.19 2,927.10 0.0M
2022-03-02 2,892.36 2,974.77 2,892.36 2,964.93 0.0M
2022-03-01 2,949.24 2,953.05 2,873.52 2,892.36 0.0M
2022-02-28 2,938.74 2,965.50 2,909.61 2,949.24 0.0M
2022-02-25 2,873.84 2,932.64 2,862.56 2,938.74 0.0M
2022-02-24 2,798.94 2,872.75 2,727.67 2,873.84 0.0M
2022-02-23 2,850.88 2,881.67 2,796.33 2,798.94 0.0M
2022-02-22 2,892.85 2,903.08 2,837.14 2,850.88 0.0M
2022-02-18 2,919.77 2,934.29 2,886.24 2,892.85 0.0M
2022-02-17 2,993.34 2,993.34 2,915.52 2,919.77 0.0M
2022-02-16 2,989.21 3,001.48 2,966.02 2,993.34 0.0M
2022-02-15 2,909.04 2,990.24 2,909.04 2,989.21 0.0M
2022-02-14 2,922.31 2,948.52 2,895.53 2,909.04 0.0M
2022-02-11 2,952.38 2,985.51 2,902.64 2,922.31 0.0M
2022-02-10 2,998.71 3,030.17 2,937.65 2,952.38 0.0M
2022-02-09 2,943.72 2,995.45 2,943.72 2,998.71 0.0M
2022-02-08 2,896.48 2,947.22 2,894.78 2,943.71 0.0M
2022-02-07 2,881.69 2,918.47 2,878.93 2,896.48 0.0M
2022-02-04 2,865.30 2,901.83 2,833.16 2,881.69 0.0M
2022-02-03 2,920.62 2,920.62 2,862.83 2,865.30 0.0M
2022-02-02 2,951.04 2,956.75 2,897.72 2,920.62 0.0M
2022-02-01 2,918.94 2,950.24 2,882.90 2,951.04 0.0M
2022-01-31 2,832.66 2,915.13 2,820.68 2,918.94 0.0M
2022-01-28 2,779.00 2,815.76 2,736.17 2,832.66 0.0M
2022-01-27 2,843.97 2,888.19 2,770.61 2,779.00 0.0M
2022-01-26 2,883.64 2,947.37 2,818.29 2,843.97 0.0M
2022-01-25 2,926.05 2,926.05 2,829.06 2,883.64 0.0M
2022-01-24 2,860.44 2,921.06 2,779.20 2,926.05 0.0M
2022-01-21 2,912.35 2,940.30 2,867.25 2,860.44 0.0M
2022-01-20 2,968.06 3,028.21 2,913.43 2,912.35 0.0M
2022-01-19 3,016.16 3,034.89 2,974.04 2,968.06 0.0M
2022-01-18 3,111.44 3,111.44 3,022.41 3,016.16 0.0M
2022-01-14 3,107.09 3,110.07 3,059.22 3,111.44 0.0M
2022-01-13 3,130.89 3,160.75 3,108.32 3,107.09 0.0M
2022-01-12 3,156.65 3,180.05 3,121.35 3,130.89 0.0M
2022-01-11 3,123.76 3,160.44 3,100.31 3,156.65 0.0M
2022-01-10 3,136.18 3,136.18 3,069.11 3,123.76 0.0M
2022-01-07 3,174.36 3,194.19 3,139.06 3,136.18 0.0M
2022-01-06 3,156.52 3,194.80 3,135.40 3,174.36 0.0M
2022-01-05 3,264.19 3,273.46 3,160.12 3,156.52 0.0M
2022-01-04 3,269.46 3,292.06 3,245.42 3,264.19 0.0M
2022-01-03 3,230.22 3,286.12 3,230.22 3,269.46 0.0M