俄罗斯RTS指数历史行情(1997年09月22日-2025年3月31日)

序号,日期,代码,名称,今开,最新价,最高,最低,涨跌,涨跌幅,振幅,上一日收盘价

1,1997/09/22,RTS,俄罗斯RTS,100.00,100.00,100.00,100.00,,,0.00,

2,1997/09/23,RTS,俄罗斯RTS,100.67,100.67,100.67,100.67,0.67,0.67%,0.00,100.00

3,1997/09/24,RTS,俄罗斯RTS,99.94,99.94,99.94,99.94,-0.73,-0.73%,0.00,100.67

4,1997/09/25,RTS,俄罗斯RTS,99.46,99.46,99.46,99.46,-0.48,-0.48%,0.00,99.94

5,1997/09/26,RTS,俄罗斯RTS,98.87,98.87,98.87,98.87,-0.59,-0.59%,0.00,99.46

6,1997/09/29,RTS,俄罗斯RTS,99.14,99.14,99.14,99.14,0.27,0.27%,0.00,98.87

7,1997/09/30,RTS,俄罗斯RTS,100.16,100.16,100.16,100.16,1.02,1.03%,0.00,99.14

8,1997/10/01,RTS,俄罗斯RTS,101.21,101.21,101.21,101.21,1.05,1.05%,0.00,100.16

9,1997/10/02,RTS,俄罗斯RTS,105.80,105.80,105.80,105.80,4.59,4.54%,0.00,101.21

10,1997/10/03,RTS,俄罗斯RTS,110.73,110.73,110.73,110.73,4.93,4.66%,0.00,105.80

11,1997/10/06,RTS,俄罗斯RTS,115.03,115.03,115.03,115.03,4.30,3.88%,0.00,110.73

12,1997/10/07,RTS,俄罗斯RTS,112.67,112.67,112.67,112.67,-2.36,-2.05%,0.00,115.03

13,1997/10/08,RTS,俄罗斯RTS,112.22,112.22,112.22,112.22,-0.45,-0.40%,0.00,112.67

14,1997/10/09,RTS,俄罗斯RTS,107.89,107.89,107.89,107.89,-4.33,-3.86%,0.00,112.22

15,1997/10/10,RTS,俄罗斯RTS,106.56,106.56,106.56,106.56,-1.33,-1.23%,0.00,107.89

16,1997/10/13,RTS,俄罗斯RTS,108.54,108.54,108.54,108.54,1.98,1.86%,0.00,106.56

17,1997/10/14,RTS,俄罗斯RTS,111.44,111.44,111.44,111.44,2.90,2.67%,0.00,108.54

18,1997/10/15,RTS,俄罗斯RTS,109.65,109.65,109.65,109.65,-1.79,-1.61%,0.00,111.44

19,1997/10/16,RTS,俄罗斯RTS,109.68,109.68,109.68,109.68,0.03,0.03%,0.00,109.65

20,1997/10/17,RTS,俄罗斯RTS,107.90,107.90,107.90,107.90,-1.78,-1.62%,0.00,109.68

21,1997/10/20,RTS,俄罗斯RTS,107.46,107.46,107.46,107.46,-0.44,-0.41%,0.00,107.90

22,1997/10/21,RTS,俄罗斯RTS,109.39,109.39,109.39,109.39,1.93,1.80%,0.00,107.46

23,1997/10/22,RTS,俄罗斯RTS,111.19,111.19,111.19,111.19,1.80,1.65%,0.00,109.39

24,1997/10/23,RTS,俄罗斯RTS,106.82,106.82,106.82,106.82,-4.37,-3.93%,0.00,111.19

25,1997/10/24,RTS,俄罗斯RTS,105.33,105.33,105.33,105.33,-1.49,-1.39%,0.00,106.82

26,1997/10/27,RTS,俄罗斯RTS,99.65,99.65,99.65,99.65,-5.68,-5.39%,0.00,105.33

27,1997/10/28,RTS,俄罗斯RTS,78.91,78.91,78.91,78.91,-20.74,-20.81%,0.00,99.65

28,1997/10/29,RTS,俄罗斯RTS,94.73,94.73,94.73,94.73,15.82,20.05%,0.00,78.91

29,1997/10/30,RTS,俄罗斯RTS,85.27,85.27,85.27,85.27,-9.46,-9.99%,0.00,94.73

30,1997/10/31,RTS,俄罗斯RTS,86.46,86.46,86.46,86.46,1.19,1.40%,0.00,85.27

31,1997/11/03,RTS,俄罗斯RTS,89.34,89.34,89.34,89.34,2.88,3.33%,0.00,86.46

32,1997/11/04,RTS,俄罗斯RTS,89.34,89.34,89.34,89.34,0.00,0.00%,0.00,89.34

33,1997/11/05,RTS,俄罗斯RTS,88.85,88.85,88.85,88.85,-0.49,-0.55%,0.00,89.34

34,1997/11/06,RTS,俄罗斯RTS,88.60,88.60,88.60,88.60,-0.25,-0.28%,0.00,88.85

35,1997/11/10,RTS,俄罗斯RTS,81.77,81.77,81.77,81.77,-6.83,-7.71%,0.00,88.60

36,1997/11/11,RTS,俄罗斯RTS,77.20,77.20,77.20,77.20,-4.57,-5.59%,0.00,81.77

37,1997/11/12,RTS,俄罗斯RTS,71.19,71.19,71.19,71.19,-6.01,-7.78%,0.00,77.20

38,1997/11/13,RTS,俄罗斯RTS,68.23,68.23,68.23,68.23,-2.96,-4.16%,0.00,71.19

39,1997/11/14,RTS,俄罗斯RTS,67.42,67.42,67.42,67.42,-0.81,-1.19%,0.00,68.23

40,1997/11/17,RTS,俄罗斯RTS,68.06,68.06,68.06,68.06,0.64,0.95%,0.00,67.42

41,1997/11/18,RTS,俄罗斯RTS,72.18,72.18,72.18,72.18,4.12,6.05%,0.00,68.06

42,1997/11/19,RTS,俄罗斯RTS,70.51,70.51,70.51,70.51,-1.67,-2.31%,0.00,72.18

43,1997/11/20,RTS,俄罗斯RTS,72.58,72.58,72.58,72.58,2.07,2.94%,0.00,70.51

44,1997/11/21,RTS,俄罗斯RTS,77.52,77.52,77.52,77.52,4.94,6.81%,0.00,72.58

45,1997/11/24,RTS,俄罗斯RTS,74.01,74.01,74.01,74.01,-3.51,-4.53%,0.00,77.52

46,1997/11/25,RTS,俄罗斯RTS,69.49,69.49,69.49,69.49,-4.52,-6.11%,0.00,74.01

47,1997/11/26,RTS,俄罗斯RTS,72.65,72.65,72.65,72.65,3.16,4.55%,0.00,69.49

48,1997/11/27,RTS,俄罗斯RTS,70.20,70.20,70.20,70.20,-2.45,-3.37%,0.00,72.65

49,1997/11/28,RTS,俄罗斯RTS,67.94,67.94,67.94,67.94,-2.26,-3.22%,0.00,70.20

50,1997/12/01,RTS,俄罗斯RTS,66.66,66.66,66.66,66.66,-1.28,-1.88%,0.00,67.94

51,1997/12/02,RTS,俄罗斯RTS,66.70,66.70,66.70,66.70,0.04,0.06%,0.00,66.66

52,1997/12/03,RTS,俄罗斯RTS,70.05,70.05,70.05,70.05,3.35,5.02%,0.00,66.70

53,1997/12/04,RTS,俄罗斯RTS,74.84,74.84,74.84,74.84,4.79,6.84%,0.00,70.05

54,1997/12/05,RTS,俄罗斯RTS,79.16,79.16,79.16,79.16,4.32,5.77%,0.00,74.84

55,1997/12/08,RTS,俄罗斯RTS,80.27,80.27,80.27,80.27,1.11,1.40%,0.00,79.16

56,1997/12/09,RTS,俄罗斯RTS,80.89,80.89,80.89,80.89,0.62,0.77%,0.00,80.27

57,1997/12/10,RTS,俄罗斯RTS,76.88,76.88,76.88,76.88,-4.01,-4.96%,0.00,80.89

58,1997/12/11,RTS,俄罗斯RTS,71.06,71.06,71.06,71.06,-5.82,-7.57%,0.00,76.88

59,1997/12/15,RTS,俄罗斯RTS,76.13,76.13,76.13,76.13,5.07,7.13%,0.00,71.06

60,1997/12/16,RTS,俄罗斯RTS,79.05,79.05,79.05,79.05,2.92,3.84%,0.00,76.13

61,1997/12/17,RTS,俄罗斯RTS,81.59,81.59,81.59,81.59,2.54,3.21%,0.00,79.05

62,1997/12/18,RTS,俄罗斯RTS,80.16,80.16,80.16,80.16,-1.43,-1.75%,0.00,81.59

63,1997/12/19,RTS,俄罗斯RTS,76.39,76.39,76.39,76.39,-3.77,-4.70%,0.00,80.16

64,1997/12/22,RTS,俄罗斯RTS,76.75,76.75,76.75,76.75,0.36,0.47%,0.00,76.39

65,1997/12/23,RTS,俄罗斯RTS,79.47,79.47,79.47,79.47,2.72,3.54%,0.00,76.75

66,1997/12/24,RTS,俄罗斯RTS,78.72,78.72,78.72,78.72,-0.75,-0.94%,0.00,79.47

67,1997/12/25,RTS,俄罗斯RTS,79.91,79.91,79.91,79.91,1.19,1.51%,0.00,78.72

68,1997/12/26,RTS,俄罗斯RTS,80.98,80.98,80.98,80.98,1.07,1.34%,0.00,79.91

69,1997/12/29,RTS,俄罗斯RTS,83.20,83.20,83.20,83.20,2.22,2.74%,0.00,80.98

70,1997/12/30,RTS,俄罗斯RTS,85.05,85.05,85.05,85.05,1.85,2.22%,0.00,83.20

71,1998/01/06,RTS,俄罗斯RTS,88.97,88.97,88.97,88.97,3.92,4.61%,0.00,85.05

72,1998/01/08,RTS,俄罗斯RTS,83.56,83.56,83.56,83.56,-5.41,-6.08%,0.00,88.97

73,1998/01/09,RTS,俄罗斯RTS,81.26,81.26,81.26,81.26,-2.30,-2.75%,0.00,83.56

74,1998/01/12,RTS,俄罗斯RTS,70.61,70.61,70.61,70.61,-10.65,-13.11%,0.00,81.26

75,1998/01/13,RTS,俄罗斯RTS,73.34,73.34,73.34,73.34,2.73,3.87%,0.00,70.61

76,1998/01/14,RTS,俄罗斯RTS,74.16,74.16,74.16,74.16,0.82,1.12%,0.00,73.34

77,1998/01/15,RTS,俄罗斯RTS,70.62,70.62,70.62,70.62,-3.54,-4.77%,0.00,74.16

78,1998/01/16,RTS,俄罗斯RTS,70.61,70.61,70.61,70.61,-0.01,-0.01%,0.00,70.62

79,1998/01/19,RTS,俄罗斯RTS,73.40,73.40,73.40,73.40,2.79,3.95%,0.00,70.61

80,1998/01/20,RTS,俄罗斯RTS,73.33,73.33,73.33,73.33,-0.07,-0.10%,0.00,73.40

81,1998/01/21,RTS,俄罗斯RTS,71.70,71.70,71.70,71.70,-1.63,-2.22%,0.00,73.33

82,1998/01/22,RTS,俄罗斯RTS,67.75,67.75,67.75,67.75,-3.95,-5.51%,0.00,71.70

83,1998/01/23,RTS,俄罗斯RTS,65.98,65.98,65.98,65.98,-1.77,-2.61%,0.00,67.75

84,1998/01/26,RTS,俄罗斯RTS,60.34,60.34,60.34,60.34,-5.64,-8.55%,0.00,65.98

85,1998/01/27,RTS,俄罗斯RTS,62.99,62.99,62.99,62.99,2.65,4.39%,0.00,60.34

86,1998/01/28,RTS,俄罗斯RTS,62.71,62.71,62.71,62.71,-0.28,-0.44%,0.00,62.99

87,1998/01/29,RTS,俄罗斯RTS,57.95,57.95,57.95,57.95,-4.76,-7.59%,0.00,62.71

88,1998/01/30,RTS,俄罗斯RTS,62.21,62.21,62.21,62.21,4.26,7.35%,0.00,57.95

89,1998/02/02,RTS,俄罗斯RTS,67.39,67.39,67.39,67.39,5.18,8.33%,0.00,62.21

90,1998/02/03,RTS,俄罗斯RTS,65.96,65.96,65.96,65.96,-1.43,-2.12%,0.00,67.39

91,1998/02/04,RTS,俄罗斯RTS,64.10,64.10,64.10,64.10,-1.86,-2.82%,0.00,65.96

92,1998/02/05,RTS,俄罗斯RTS,67.48,67.48,67.48,67.48,3.38,5.27%,0.00,64.10

93,1998/02/06,RTS,俄罗斯RTS,70.40,70.40,70.40,70.40,2.92,4.33%,0.00,67.48

94,1998/02/09,RTS,俄罗斯RTS,71.36,71.36,71.36,71.36,0.96,1.36%,0.00,70.40

95,1998/02/10,RTS,俄罗斯RTS,69.71,69.71,69.71,69.71,-1.65,-2.31%,0.00,71.36

96,1998/02/11,RTS,俄罗斯RTS,72.15,72.15,72.15,72.15,2.44,3.50%,0.00,69.71

97,1998/02/12,RTS,俄罗斯RTS,70.63,70.63,70.63,70.63,-1.52,-2.11%,0.00,72.15

98,1998/02/13,RTS,俄罗斯RTS,69.60,69.60,69.60,69.60,-1.03,-1.46%,0.00,70.63

99,1998/02/16,RTS,俄罗斯RTS,70.32,70.32,70.32,70.32,0.72,1.03%,0.00,69.60

100,1998/02/17,RTS,俄罗斯RTS,72.09,72.09,72.09,72.09,1.77,2.52%,0.00,70.32

101,1998/02/18,RTS,俄罗斯RTS,71.44,71.44,71.44,71.44,-0.65,-0.90%,0.00,72.09

102,1998/02/19,RTS,俄罗斯RTS,71.72,71.72,71.72,71.72,0.28,0.39%,0.00,71.44

103,1998/02/20,RTS,俄罗斯RTS,71.78,71.78,71.78,71.78,0.06,0.08%,0.00,71.72

104,1998/02/23,RTS,俄罗斯RTS,73.04,73.04,73.04,73.04,1.26,1.76%,0.00,71.78

105,1998/02/24,RTS,俄罗斯RTS,72.60,72.60,72.60,72.60,-0.44,-0.60%,0.00,73.04

106,1998/02/25,RTS,俄罗斯RTS,72.49,72.49,72.49,72.49,-0.11,-0.15%,0.00,72.60

107,1998/02/26,RTS,俄罗斯RTS,73.76,73.76,73.76,73.76,1.27,1.75%,0.00,72.49

108,1998/02/27,RTS,俄罗斯RTS,73.38,73.38,73.38,73.38,-0.38,-0.52%,0.00,73.76

109,1998/03/02,RTS,俄罗斯RTS,75.16,75.16,75.16,75.16,1.78,2.43%,0.00,73.38

110,1998/03/03,RTS,俄罗斯RTS,76.60,76.60,76.60,76.60,1.44,1.92%,0.00,75.16

111,1998/03/04,RTS,俄罗斯RTS,77.21,77.21,77.21,77.21,0.61,0.80%,0.00,76.60

112,1998/03/05,RTS,俄罗斯RTS,76.66,76.66,76.66,76.66,-0.55,-0.71%,0.00,77.21

113,1998/03/06,RTS,俄罗斯RTS,77.85,77.85,77.85,77.85,1.19,1.55%,0.00,76.66

114,1998/03/10,RTS,俄罗斯RTS,79.80,79.80,79.80,79.80,1.95,2.50%,0.00,77.85

115,1998/03/11,RTS,俄罗斯RTS,82.91,82.91,82.91,82.91,3.11,3.90%,0.00,79.80

116,1998/03/12,RTS,俄罗斯RTS,81.29,81.29,81.29,81.29,-1.62,-1.95%,0.00,82.91

117,1998/03/13,RTS,俄罗斯RTS,80.95,80.95,80.95,80.95,-0.34,-0.42%,0.00,81.29

118,1998/03/16,RTS,俄罗斯RTS,80.88,80.88,80.88,80.88,-0.07,-0.09%,0.00,80.95

119,1998/03/17,RTS,俄罗斯RTS,78.43,78.43,78.43,78.43,-2.45,-3.03%,0.00,80.88

120,1998/03/18,RTS,俄罗斯RTS,76.03,76.03,76.03,76.03,-2.40,-3.06%,0.00,78.43

121,1998/03/19,RTS,俄罗斯RTS,77.40,77.40,77.40,77.40,1.37,1.80%,0.00,76.03

122,1998/03/20,RTS,俄罗斯RTS,78.75,78.75,78.75,78.75,1.35,1.74%,0.00,77.40

123,1998/03/23,RTS,俄罗斯RTS,77.42,77.42,77.42,77.42,-1.33,-1.69%,0.00,78.75

124,1998/03/24,RTS,俄罗斯RTS,80.39,80.39,80.39,80.39,2.97,3.84%,0.00,77.42

125,1998/03/25,RTS,俄罗斯RTS,79.11,79.11,79.11,79.11,-1.28,-1.59%,0.00,80.39

126,1998/03/26,RTS,俄罗斯RTS,78.11,78.11,78.11,78.11,-1.00,-1.26%,0.00,79.11

127,1998/03/27,RTS,俄罗斯RTS,78.99,78.99,78.99,78.99,0.88,1.13%,0.00,78.11

128,1998/03/30,RTS,俄罗斯RTS,77.91,77.91,77.91,77.91,-1.08,-1.37%,0.00,78.99

129,1998/03/31,RTS,俄罗斯RTS,76.35,76.35,76.35,76.35,-1.56,-2.00%,0.00,77.91

130,1998/04/01,RTS,俄罗斯RTS,75.42,75.42,75.42,75.42,-0.93,-1.22%,0.00,76.35

131,1998/04/02,RTS,俄罗斯RTS,76.19,76.19,76.19,76.19,0.77,1.02%,0.00,75.42

132,1998/04/03,RTS,俄罗斯RTS,74.54,74.54,74.54,74.54,-1.65,-2.17%,0.00,76.19

133,1998/04/06,RTS,俄罗斯RTS,74.61,74.61,74.61,74.61,0.07,0.09%,0.00,74.54

134,1998/04/07,RTS,俄罗斯RTS,74.96,74.96,74.96,74.96,0.35,0.47%,0.00,74.61

135,1998/04/08,RTS,俄罗斯RTS,74.37,74.37,74.37,74.37,-0.59,-0.79%,0.00,74.96

136,1998/04/09,RTS,俄罗斯RTS,73.58,73.58,73.58,73.58,-0.79,-1.06%,0.00,74.37

137,1998/04/10,RTS,俄罗斯RTS,72.69,72.69,72.69,72.69,-0.89,-1.21%,0.00,73.58

138,1998/04/13,RTS,俄罗斯RTS,73.83,73.83,73.83,73.83,1.14,1.57%,0.00,72.69

139,1998/04/14,RTS,俄罗斯RTS,73.59,73.59,73.59,73.59,-0.24,-0.33%,0.00,73.83

140,1998/04/15,RTS,俄罗斯RTS,74.80,74.80,74.80,74.80,1.21,1.64%,0.00,73.59

141,1998/04/16,RTS,俄罗斯RTS,75.38,75.38,75.38,75.38,0.58,0.78%,0.00,74.80

142,1998/04/17,RTS,俄罗斯RTS,75.37,75.37,75.37,75.37,-0.01,-0.01%,0.00,75.38

143,1998/04/20,RTS,俄罗斯RTS,74.95,74.95,74.95,74.95,-0.42,-0.56%,0.00,75.37

144,1998/04/21,RTS,俄罗斯RTS,75.23,75.23,75.23,75.23,0.28,0.37%,0.00,74.95

145,1998/04/22,RTS,俄罗斯RTS,76.67,76.67,76.67,76.67,1.44,1.91%,0.00,75.23

146,1998/04/23,RTS,俄罗斯RTS,78.54,78.54,78.54,78.54,1.87,2.44%,0.00,76.67

147,1998/04/24,RTS,俄罗斯RTS,79.96,79.96,79.96,79.96,1.42,1.81%,0.00,78.54

148,1998/04/27,RTS,俄罗斯RTS,77.38,77.38,77.38,77.38,-2.58,-3.23%,0.00,79.96

149,1998/04/28,RTS,俄罗斯RTS,74.06,74.06,74.06,74.06,-3.32,-4.29%,0.00,77.38

150,1998/04/29,RTS,俄罗斯RTS,75.17,75.17,75.17,75.17,1.11,1.50%,0.00,74.06

151,1998/04/30,RTS,俄罗斯RTS,75.66,75.66,75.66,75.66,0.49,0.65%,0.00,75.17

152,1998/05/05,RTS,俄罗斯RTS,78.09,78.09,78.09,78.09,2.43,3.21%,0.00,75.66

153,1998/05/06,RTS,俄罗斯RTS,76.18,76.18,76.18,76.18,-1.91,-2.45%,0.00,78.09

154,1998/05/07,RTS,俄罗斯RTS,74.91,74.91,74.91,74.91,-1.27,-1.67%,0.00,76.18

155,1998/05/08,RTS,俄罗斯RTS,73.98,73.98,73.98,73.98,-0.93,-1.24%,0.00,74.91

156,1998/05/12,RTS,俄罗斯RTS,72.16,72.16,72.16,72.16,-1.82,-2.46%,0.00,73.98

157,1998/05/13,RTS,俄罗斯RTS,66.97,66.97,66.97,66.97,-5.19,-7.19%,0.00,72.16

158,1998/05/14,RTS,俄罗斯RTS,65.11,65.11,65.11,65.11,-1.86,-2.78%,0.00,66.97

159,1998/05/15,RTS,俄罗斯RTS,62.01,62.01,62.01,62.01,-3.10,-4.76%,0.00,65.11

160,1998/05/18,RTS,俄罗斯RTS,57.35,57.35,57.35,57.35,-4.66,-7.51%,0.00,62.01

161,1998/05/19,RTS,俄罗斯RTS,57.03,57.03,57.03,57.03,-0.32,-0.56%,0.00,57.35

162,1998/05/20,RTS,俄罗斯RTS,54.61,54.61,54.61,54.61,-2.42,-4.24%,0.00,57.03

163,1998/05/21,RTS,俄罗斯RTS,56.17,56.17,56.17,56.17,1.56,2.86%,0.00,54.61

164,1998/05/22,RTS,俄罗斯RTS,53.35,53.35,53.35,53.35,-2.82,-5.02%,0.00,56.17

165,1998/05/25,RTS,俄罗斯RTS,51.24,51.24,51.24,51.24,-2.11,-3.96%,0.00,53.35

166,1998/05/26,RTS,俄罗斯RTS,48.40,48.40,48.40,48.40,-2.84,-5.54%,0.00,51.24

167,1998/05/27,RTS,俄罗斯RTS,43.80,43.80,43.80,43.80,-4.60,-9.50%,0.00,48.40

168,1998/05/28,RTS,俄罗斯RTS,47.72,47.72,47.72,47.72,3.92,8.95%,0.00,43.80

169,1998/05/29,RTS,俄罗斯RTS,46.01,46.01,46.01,46.01,-1.71,-3.58%,0.00,47.72

170,1998/06/01,RTS,俄罗斯RTS,40.95,40.95,40.95,40.95,-5.06,-11.00%,0.00,46.01

171,1998/06/02,RTS,俄罗斯RTS,42.97,42.97,42.97,42.97,2.02,4.93%,0.00,40.95

172,1998/06/03,RTS,俄罗斯RTS,50.58,50.58,50.58,50.58,7.61,17.71%,0.00,42.97

173,1998/06/04,RTS,俄罗斯RTS,51.58,51.58,51.58,51.58,1.00,1.98%,0.00,50.58

174,1998/06/05,RTS,俄罗斯RTS,50.46,50.46,50.46,50.46,-1.12,-2.17%,0.00,51.58

175,1998/06/08,RTS,俄罗斯RTS,49.78,49.78,49.78,49.78,-0.68,-1.35%,0.00,50.46

176,1998/06/09,RTS,俄罗斯RTS,47.20,47.20,47.20,47.20,-2.58,-5.18%,0.00,49.78

177,1998/06/10,RTS,俄罗斯RTS,43.25,43.25,43.25,43.25,-3.95,-8.37%,0.00,47.20

178,1998/06/11,RTS,俄罗斯RTS,40.56,40.56,40.56,40.56,-2.69,-6.22%,0.00,43.25

179,1998/06/15,RTS,俄罗斯RTS,38.54,38.54,38.54,38.54,-2.02,-4.98%,0.00,40.56

180,1998/06/16,RTS,俄罗斯RTS,38.60,38.60,38.60,38.60,0.06,0.16%,0.00,38.54

181,1998/06/17,RTS,俄罗斯RTS,41.35,41.35,41.35,41.35,2.75,7.12%,0.00,38.60

182,1998/06/18,RTS,俄罗斯RTS,44.86,44.86,44.86,44.86,3.51,8.49%,0.00,41.35

183,1998/06/19,RTS,俄罗斯RTS,40.93,40.93,40.93,40.93,-3.93,-8.76%,0.00,44.86

184,1998/06/22,RTS,俄罗斯RTS,41.54,41.54,41.54,41.54,0.61,1.49%,0.00,40.93

185,1998/06/23,RTS,俄罗斯RTS,42.11,42.11,42.11,42.11,0.57,1.37%,0.00,41.54

186,1998/06/24,RTS,俄罗斯RTS,43.45,43.45,43.45,43.45,1.34,3.18%,0.00,42.11

187,1998/06/25,RTS,俄罗斯RTS,43.04,43.04,43.04,43.04,-0.41,-0.94%,0.00,43.45

188,1998/06/26,RTS,俄罗斯RTS,39.43,39.43,39.43,39.43,-3.61,-8.39%,0.00,43.04

189,1998/06/29,RTS,俄罗斯RTS,36.77,36.77,36.77,36.77,-2.66,-6.75%,0.00,39.43

190,1998/06/30,RTS,俄罗斯RTS,35.89,35.89,35.89,35.89,-0.88,-2.39%,0.00,36.77

191,1998/07/01,RTS,俄罗斯RTS,35.82,35.82,35.82,35.82,-0.07,-0.20%,0.00,35.89

192,1998/07/02,RTS,俄罗斯RTS,33.88,33.88,33.88,33.88,-1.94,-5.42%,0.00,35.82

193,1998/07/03,RTS,俄罗斯RTS,35.30,35.30,35.30,35.30,1.42,4.19%,0.00,33.88

194,1998/07/06,RTS,俄罗斯RTS,34.56,34.56,34.56,34.56,-0.74,-2.10%,0.00,35.30

195,1998/07/07,RTS,俄罗斯RTS,32.02,32.02,32.02,32.02,-2.54,-7.35%,0.00,34.56

196,1998/07/08,RTS,俄罗斯RTS,31.79,31.79,31.79,31.79,-0.23,-0.72%,0.00,32.02

197,1998/07/09,RTS,俄罗斯RTS,32.53,32.53,32.53,32.53,0.74,2.33%,0.00,31.79

198,1998/07/10,RTS,俄罗斯RTS,33.77,33.77,33.77,33.77,1.24,3.81%,0.00,32.53

199,1998/07/13,RTS,俄罗斯RTS,37.55,37.55,37.55,37.55,3.78,11.19%,0.00,33.77

200,1998/07/14,RTS,俄罗斯RTS,44.88,44.88,44.88,44.88,7.33,19.52%,0.00,37.55

201,1998/07/15,RTS,俄罗斯RTS,46.09,46.09,46.09,46.09,1.21,2.70%,0.00,44.88

202,1998/07/16,RTS,俄罗斯RTS,46.56,46.56,46.56,46.56,0.47,1.02%,0.00,46.09

203,1998/07/17,RTS,俄罗斯RTS,48.53,48.53,48.53,48.53,1.97,4.23%,0.00,46.56

204,1998/07/20,RTS,俄罗斯RTS,49.51,49.51,49.51,49.51,0.98,2.02%,0.00,48.53

205,1998/07/21,RTS,俄罗斯RTS,47.33,47.33,47.33,47.33,-2.18,-4.40%,0.00,49.51

206,1998/07/22,RTS,俄罗斯RTS,42.81,42.81,42.81,42.81,-4.52,-9.55%,0.00,47.33

207,1998/07/23,RTS,俄罗斯RTS,40.59,40.59,40.59,40.59,-2.22,-5.19%,0.00,42.81

208,1998/07/24,RTS,俄罗斯RTS,39.01,39.01,39.01,39.01,-1.58,-3.89%,0.00,40.59

209,1998/07/27,RTS,俄罗斯RTS,35.72,35.72,35.72,35.72,-3.29,-8.43%,0.00,39.01

210,1998/07/28,RTS,俄罗斯RTS,35.74,35.74,35.74,35.74,0.02,0.06%,0.00,35.72

211,1998/07/29,RTS,俄罗斯RTS,35.96,35.96,35.96,35.96,0.22,0.62%,0.00,35.74

212,1998/07/30,RTS,俄罗斯RTS,36.81,36.81,36.81,36.81,0.85,2.36%,0.00,35.96

213,1998/07/31,RTS,俄罗斯RTS,37.46,37.46,37.46,37.46,0.65,1.77%,0.00,36.81

214,1998/08/03,RTS,俄罗斯RTS,35.14,35.14,35.14,35.14,-2.32,-6.19%,0.00,37.46

215,1998/08/04,RTS,俄罗斯RTS,35.11,35.11,35.11,35.11,-0.03,-0.09%,0.00,35.14

216,1998/08/05,RTS,俄罗斯RTS,34.35,34.35,34.35,34.35,-0.76,-2.16%,0.00,35.11

217,1998/08/06,RTS,俄罗斯RTS,33.26,33.26,33.26,33.26,-1.09,-3.17%,0.00,34.35

218,1998/08/07,RTS,俄罗斯RTS,30.33,30.33,30.33,30.33,-2.93,-8.81%,0.00,33.26

219,1998/08/10,RTS,俄罗斯RTS,28.66,28.66,28.66,28.66,-1.67,-5.51%,0.00,30.33

220,1998/08/11,RTS,俄罗斯RTS,23.70,23.70,23.70,23.70,-4.96,-17.31%,0.00,28.66

221,1998/08/12,RTS,俄罗斯RTS,24.80,24.80,24.80,24.80,1.10,4.64%,0.00,23.70

222,1998/08/13,RTS,俄罗斯RTS,20.89,20.89,20.89,20.89,-3.91,-15.77%,0.00,24.80

223,1998/08/14,RTS,俄罗斯RTS,24.34,24.34,24.34,24.34,3.45,16.52%,0.00,20.89

224,1998/08/17,RTS,俄罗斯RTS,25.47,25.47,25.47,25.47,1.13,4.64%,0.00,24.34

225,1998/08/18,RTS,俄罗斯RTS,24.20,24.20,24.20,24.20,-1.27,-4.99%,0.00,25.47

226,1998/08/19,RTS,俄罗斯RTS,21.55,21.55,21.55,21.55,-2.65,-10.95%,0.00,24.20

227,1998/08/20,RTS,俄罗斯RTS,20.13,20.13,20.13,20.13,-1.42,-6.59%,0.00,21.55

228,1998/08/21,RTS,俄罗斯RTS,19.36,19.36,19.36,19.36,-0.77,-3.83%,0.00,20.13

229,1998/08/24,RTS,俄罗斯RTS,21.32,21.32,21.32,21.32,1.96,10.12%,0.00,19.36

230,1998/08/25,RTS,俄罗斯RTS,22.58,22.58,22.58,22.58,1.26,5.91%,0.00,21.32

231,1998/08/26,RTS,俄罗斯RTS,23.63,23.63,23.63,23.63,1.05,4.65%,0.00,22.58

232,1998/08/27,RTS,俄罗斯RTS,23.43,23.43,23.43,23.43,-0.20,-0.85%,0.00,23.63

233,1998/08/28,RTS,俄罗斯RTS,21.32,21.32,21.32,21.32,-2.11,-9.01%,0.00,23.43

234,1998/08/31,RTS,俄罗斯RTS,20.92,20.92,20.92,20.92,-0.40,-1.88%,0.00,21.32

235,1998/09/01,RTS,俄罗斯RTS,21.02,21.02,21.02,21.02,0.10,0.48%,0.00,20.92

236,1998/09/02,RTS,俄罗斯RTS,22.86,22.86,22.86,22.86,1.84,8.75%,0.00,21.02

237,1998/09/03,RTS,俄罗斯RTS,26.49,26.49,26.49,26.49,3.63,15.88%,0.00,22.86

238,1998/09/04,RTS,俄罗斯RTS,30.96,30.96,30.96,30.96,4.47,16.87%,0.00,26.49

239,1998/09/07,RTS,俄罗斯RTS,40.76,40.76,40.76,40.76,9.80,31.65%,0.00,30.96

240,1998/09/08,RTS,俄罗斯RTS,34.03,34.03,34.03,34.03,-6.73,-16.51%,0.00,40.76

241,1998/09/09,RTS,俄罗斯RTS,30.05,30.05,30.05,30.05,-3.98,-11.70%,0.00,34.03

242,1998/09/10,RTS,俄罗斯RTS,30.31,30.31,30.31,30.31,0.26,0.87%,0.00,30.05

243,1998/09/11,RTS,俄罗斯RTS,27.38,27.38,27.38,27.38,-2.93,-9.67%,0.00,30.31

244,1998/09/14,RTS,俄罗斯RTS,24.56,24.56,24.56,24.56,-2.82,-10.30%,0.00,27.38

245,1998/09/15,RTS,俄罗斯RTS,25.84,25.84,25.84,25.84,1.28,5.21%,0.00,24.56

246,1998/09/16,RTS,俄罗斯RTS,26.59,26.59,26.59,26.59,0.75,2.90%,0.00,25.84

247,1998/09/17,RTS,俄罗斯RTS,24.79,24.79,24.79,24.79,-1.80,-6.77%,0.00,26.59

248,1998/09/18,RTS,俄罗斯RTS,27.61,27.61,27.61,27.61,2.82,11.38%,0.00,24.79

249,1998/09/21,RTS,俄罗斯RTS,27.74,27.74,27.74,27.74,0.13,0.47%,0.00,27.61

250,1998/09/22,RTS,俄罗斯RTS,27.04,27.04,27.04,27.04,-0.70,-2.52%,0.00,27.74

251,1998/09/23,RTS,俄罗斯RTS,26.49,26.49,26.49,26.49,-0.55,-2.03%,0.00,27.04

252,1998/09/24,RTS,俄罗斯RTS,26.67,26.67,26.67,26.67,0.18,0.68%,0.00,26.49

253,1998/09/25,RTS,俄罗斯RTS,26.45,26.45,26.45,26.45,-0.22,-0.82%,0.00,26.67

254,1998/09/28,RTS,俄罗斯RTS,25.09,25.09,25.09,25.09,-1.36,-5.14%,0.00,26.45

255,1998/09/29,RTS,俄罗斯RTS,26.23,26.23,26.23,26.23,1.14,4.54%,0.00,25.09

256,1998/09/30,RTS,俄罗斯RTS,27.02,27.02,27.02,27.02,0.79,3.01%,0.00,26.23

257,1998/10/01,RTS,俄罗斯RTS,23.39,23.39,23.39,23.39,-3.63,-13.43%,0.00,27.02

258,1998/10/02,RTS,俄罗斯RTS,19.64,19.64,19.64,19.64,-3.75,-16.03%,0.00,23.39

259,1998/10/05,RTS,俄罗斯RTS,18.53,18.53,18.53,18.53,-1.11,-5.65%,0.00,19.64

260,1998/10/06,RTS,俄罗斯RTS,19.71,19.71,19.71,19.71,1.18,6.37%,0.00,18.53

261,1998/10/07,RTS,俄罗斯RTS,20.78,20.78,20.78,20.78,1.07,5.43%,0.00,19.71

262,1998/10/08,RTS,俄罗斯RTS,20.19,20.19,20.19,20.19,-0.59,-2.84%,0.00,20.78

263,1998/10/09,RTS,俄罗斯RTS,20.30,20.30,20.30,20.30,0.11,0.54%,0.00,20.19

264,1998/10/12,RTS,俄罗斯RTS,21.88,21.88,21.88,21.88,1.58,7.78%,0.00,20.30

265,1998/10/13,RTS,俄罗斯RTS,23.46,23.46,23.46,23.46,1.58,7.22%,0.00,21.88

266,1998/10/14,RTS,俄罗斯RTS,23.46,23.46,23.46,23.46,0.00,0.00%,0.00,23.46

267,1998/10/15,RTS,俄罗斯RTS,23.46,23.46,23.46,23.46,0.00,0.00%,0.00,23.46

268,1998/10/16,RTS,俄罗斯RTS,23.46,23.46,23.46,23.46,0.00,0.00%,0.00,23.46

269,1998/10/19,RTS,俄罗斯RTS,23.46,23.46,23.46,23.46,0.00,0.00%,0.00,23.46

270,1998/10/20,RTS,俄罗斯RTS,30.72,30.72,30.72,30.72,7.26,30.95%,0.00,23.46

271,1998/10/21,RTS,俄罗斯RTS,32.75,32.75,32.75,32.75,2.03,6.61%,0.00,30.72

272,1998/10/22,RTS,俄罗斯RTS,33.91,33.91,33.91,33.91,1.16,3.54%,0.00,32.75

273,1998/10/23,RTS,俄罗斯RTS,31.59,31.59,31.59,31.59,-2.32,-6.84%,0.00,33.91

274,1998/10/26,RTS,俄罗斯RTS,32.60,32.60,32.60,32.60,1.01,3.20%,0.00,31.59

275,1998/10/27,RTS,俄罗斯RTS,31.85,31.85,31.85,31.85,-0.75,-2.30%,0.00,32.60

276,1998/10/28,RTS,俄罗斯RTS,30.79,30.79,30.79,30.79,-1.06,-3.33%,0.00,31.85

277,1998/10/29,RTS,俄罗斯RTS,31.72,31.72,31.72,31.72,0.93,3.02%,0.00,30.79

278,1998/10/30,RTS,俄罗斯RTS,32.94,32.94,32.94,32.94,1.22,3.85%,0.00,31.72

279,1998/11/02,RTS,俄罗斯RTS,34.19,34.19,34.19,34.19,1.25,3.79%,0.00,32.94

280,1998/11/03,RTS,俄罗斯RTS,34.83,34.83,34.83,34.83,0.64,1.87%,0.00,34.19

281,1998/11/04,RTS,俄罗斯RTS,35.83,35.83,35.83,35.83,1.00,2.87%,0.00,34.83

282,1998/11/05,RTS,俄罗斯RTS,36.64,36.64,36.64,36.64,0.81,2.26%,0.00,35.83

283,1998/11/06,RTS,俄罗斯RTS,34.60,34.60,34.60,34.60,-2.04,-5.57%,0.00,36.64

284,1998/11/10,RTS,俄罗斯RTS,34.74,34.74,34.74,34.74,0.14,0.40%,0.00,34.60

285,1998/11/11,RTS,俄罗斯RTS,35.32,35.32,35.32,35.32,0.58,1.67%,0.00,34.74

286,1998/11/12,RTS,俄罗斯RTS,37.31,37.31,37.31,37.31,1.99,5.63%,0.00,35.32

287,1998/11/13,RTS,俄罗斯RTS,38.40,38.40,38.40,38.40,1.09,2.92%,0.00,37.31

288,1998/11/16,RTS,俄罗斯RTS,40.05,40.05,40.05,40.05,1.65,4.30%,0.00,38.40

289,1998/11/17,RTS,俄罗斯RTS,41.75,41.75,41.75,41.75,1.70,4.24%,0.00,40.05

290,1998/11/18,RTS,俄罗斯RTS,41.55,41.55,41.55,41.55,-0.20,-0.48%,0.00,41.75

291,1998/11/19,RTS,俄罗斯RTS,41.24,41.24,41.24,41.24,-0.31,-0.75%,0.00,41.55

292,1998/11/20,RTS,俄罗斯RTS,42.11,42.11,42.11,42.11,0.87,2.11%,0.00,41.24

293,1998/11/23,RTS,俄罗斯RTS,46.86,46.86,46.86,46.86,4.75,11.28%,0.00,42.11

294,1998/11/24,RTS,俄罗斯RTS,51.70,51.70,51.70,51.70,4.84,10.33%,0.00,46.86

295,1998/11/25,RTS,俄罗斯RTS,47.11,47.11,47.11,47.11,-4.59,-8.88%,0.00,51.70

296,1998/11/26,RTS,俄罗斯RTS,49.76,49.76,49.76,49.76,2.65,5.63%,0.00,47.11

297,1998/11/27,RTS,俄罗斯RTS,50.40,50.40,50.40,50.40,0.64,1.29%,0.00,49.76

298,1998/11/30,RTS,俄罗斯RTS,50.41,50.41,50.41,50.41,0.01,0.02%,0.00,50.40

299,1998/12/01,RTS,俄罗斯RTS,47.86,47.86,47.86,47.86,-2.55,-5.06%,0.00,50.41

300,1998/12/02,RTS,俄罗斯RTS,49.04,49.04,49.04,49.04,1.18,2.47%,0.00,47.86

301,1998/12/03,RTS,俄罗斯RTS,46.86,46.86,46.86,46.86,-2.18,-4.45%,0.00,49.04

302,1998/12/04,RTS,俄罗斯RTS,46.82,46.82,46.82,46.82,-0.04,-0.09%,0.00,46.86

303,1998/12/07,RTS,俄罗斯RTS,48.24,48.24,48.24,48.24,1.42,3.03%,0.00,46.82

304,1998/12/08,RTS,俄罗斯RTS,46.27,46.27,46.27,46.27,-1.97,-4.08%,0.00,48.24

305,1998/12/09,RTS,俄罗斯RTS,45.23,45.23,45.23,45.23,-1.04,-2.25%,0.00,46.27

306,1998/12/10,RTS,俄罗斯RTS,46.33,46.33,46.33,46.33,1.10,2.43%,0.00,45.23

307,1998/12/11,RTS,俄罗斯RTS,45.77,45.77,45.77,45.77,-0.56,-1.21%,0.00,46.33

308,1998/12/15,RTS,俄罗斯RTS,45.92,45.92,45.92,45.92,0.15,0.33%,0.00,45.77

309,1998/12/16,RTS,俄罗斯RTS,48.37,48.37,48.37,48.37,2.45,5.34%,0.00,45.92

310,1998/12/17,RTS,俄罗斯RTS,48.39,48.39,48.39,48.39,0.02,0.04%,0.00,48.37

311,1998/12/18,RTS,俄罗斯RTS,46.24,46.24,46.24,46.24,-2.15,-4.44%,0.00,48.39

312,1998/12/21,RTS,俄罗斯RTS,46.34,46.34,46.34,46.34,0.10,0.22%,0.00,46.24

313,1998/12/22,RTS,俄罗斯RTS,45.59,45.59,45.59,45.59,-0.75,-1.62%,0.00,46.34

314,1998/12/23,RTS,俄罗斯RTS,44.40,44.40,44.40,44.40,-1.19,-2.61%,0.00,45.59

315,1998/12/24,RTS,俄罗斯RTS,44.68,44.68,44.68,44.68,0.28,0.63%,0.00,44.40

316,1998/12/25,RTS,俄罗斯RTS,45.94,45.94,45.94,45.94,1.26,2.82%,0.00,44.68

317,1998/12/28,RTS,俄罗斯RTS,46.35,46.35,46.35,46.35,0.41,0.89%,0.00,45.94

318,1998/12/29,RTS,俄罗斯RTS,45.55,45.55,45.55,45.55,-0.80,-1.73%,0.00,46.35

319,1998/12/30,RTS,俄罗斯RTS,45.34,45.34,45.34,45.34,-0.21,-0.46%,0.00,45.55

320,1998/12/31,RTS,俄罗斯RTS,45.34,45.34,45.34,45.34,0.00,0.00%,0.00,45.34

321,1999/01/05,RTS,俄罗斯RTS,45.60,45.60,45.60,45.60,0.26,0.57%,0.00,45.34

322,1999/01/06,RTS,俄罗斯RTS,46.79,46.79,46.79,46.79,1.19,2.61%,0.00,45.60

323,1999/01/10,RTS,俄罗斯RTS,49.72,49.72,49.72,49.72,2.93,6.26%,0.00,46.79

324,1999/01/11,RTS,俄罗斯RTS,49.60,49.60,49.60,49.60,-0.12,-0.24%,0.00,49.72

325,1999/01/12,RTS,俄罗斯RTS,48.07,48.07,48.07,48.07,-1.53,-3.08%,0.00,49.60

326,1999/01/13,RTS,俄罗斯RTS,44.84,44.84,44.84,44.84,-3.23,-6.72%,0.00,48.07

327,1999/01/14,RTS,俄罗斯RTS,43.42,43.42,43.42,43.42,-1.42,-3.17%,0.00,44.84

328,1999/01/15,RTS,俄罗斯RTS,42.33,42.33,42.33,42.33,-1.09,-2.51%,0.00,43.42

329,1999/01/18,RTS,俄罗斯RTS,43.61,43.61,43.61,43.61,1.28,3.02%,0.00,42.33

330,1999/01/19,RTS,俄罗斯RTS,44.36,44.36,44.36,44.36,0.75,1.72%,0.00,43.61

331,1999/01/20,RTS,俄罗斯RTS,45.24,45.24,45.24,45.24,0.88,1.98%,0.00,44.36

332,1999/01/21,RTS,俄罗斯RTS,45.83,45.83,45.83,45.83,0.59,1.30%,0.00,45.24

333,1999/01/22,RTS,俄罗斯RTS,44.46,44.46,44.46,44.46,-1.37,-2.99%,0.00,45.83

334,1999/01/25,RTS,俄罗斯RTS,44.54,44.54,44.54,44.54,0.08,0.18%,0.00,44.46

335,1999/01/26,RTS,俄罗斯RTS,44.59,44.59,44.59,44.59,0.05,0.11%,0.00,44.54

336,1999/01/27,RTS,俄罗斯RTS,44.16,44.16,44.16,44.16,-0.43,-0.96%,0.00,44.59

337,1999/01/28,RTS,俄罗斯RTS,43.94,43.94,43.94,43.94,-0.22,-0.50%,0.00,44