Dow Jones US High Beta (DJTSAB)

DJTSAB
🏛️ 美国 →
3,068.17
最后更新: 2025-09-29
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
2021-12-31 2,601.29 2,619.28 2,600.94 2,602.17 0.0M
2021-12-30 2,598.88 2,630.57 2,598.88 2,606.98 0.0M
2021-12-29 2,597.94 2,605.97 2,582.00 2,598.35 0.0M
2021-12-28 2,616.11 2,637.08 2,596.14 2,598.20 0.0M
2021-12-27 2,599.03 2,616.58 2,581.42 2,616.41 0.0M
2021-12-23 2,582.55 2,604.87 2,577.70 2,597.38 0.0M
2021-12-22 2,547.51 2,575.56 2,545.35 2,574.49 0.0M
2021-12-21 2,482.26 2,552.40 2,482.26 2,552.06 0.0M
2021-12-20 2,485.61 2,485.61 2,434.68 2,461.53 0.0M
2021-12-17 2,484.40 2,535.21 2,452.49 2,519.81 0.0M
2021-12-16 2,565.86 2,576.20 2,488.91 2,498.06 0.0M
2021-12-15 2,515.85 2,550.25 2,469.75 2,546.91 0.0M
2021-12-14 2,513.19 2,546.77 2,503.80 2,518.45 0.0M
2021-12-13 2,572.34 2,572.49 2,518.92 2,535.11 0.0M
2021-12-10 2,606.00 2,617.73 2,559.82 2,577.36 0.0M
2021-12-09 2,625.22 2,638.54 2,588.04 2,588.09 0.0M
2021-12-08 2,624.99 2,649.93 2,604.79 2,641.90 0.0M
2021-12-07 2,579.50 2,637.92 2,579.50 2,617.84 0.0M
2021-12-06 2,501.88 2,554.38 2,468.44 2,537.52 0.0M
2021-12-03 2,555.33 2,558.26 2,463.90 2,487.67 0.0M
2021-12-02 2,493.87 2,557.46 2,491.27 2,547.46 0.0M
2021-12-01 2,601.75 2,621.79 2,489.64 2,490.25 0.0M
2021-11-30 2,612.77 2,618.54 2,547.40 2,560.18 0.0M
2021-11-29 2,648.75 2,657.05 2,606.35 2,633.50 0.0M
2021-11-26 2,646.68 2,646.68 2,590.82 2,615.29 0.0M
2021-11-24 2,684.09 2,714.84 2,675.68 2,711.30 0.0M
2021-11-23 2,702.92 2,721.71 2,675.17 2,703.48 0.0M
2021-11-22 2,725.60 2,737.76 2,696.88 2,703.10 0.0M
2021-11-19 2,729.35 2,730.83 2,710.70 2,713.19 0.0M
2021-11-18 2,765.80 2,766.15 2,722.24 2,741.47 0.0M
2021-11-17 2,778.81 2,778.81 2,746.44 2,756.89 0.0M
2021-11-16 2,786.45 2,797.13 2,777.30 2,786.57 0.0M
2021-11-15 2,789.28 2,792.29 2,777.14 2,783.05 0.0M
2021-11-12 2,775.92 2,782.44 2,769.75 2,780.72 0.0M
2021-11-11 2,766.86 2,776.41 2,763.20 2,770.96 0.0M
2021-11-10 2,782.62 2,799.35 2,744.40 2,756.75 0.0M
2021-11-09 2,804.09 2,810.29 2,778.80 2,795.77 0.0M
2021-11-08 2,813.97 2,819.46 2,801.23 2,805.36 0.0M
2021-11-05 2,782.35 2,813.24 2,782.35 2,798.57 0.0M
2021-11-04 2,770.72 2,783.08 2,746.32 2,755.49 0.0M
2021-11-03 2,729.50 2,766.15 2,728.57 2,761.21 0.0M
2021-11-02 2,745.72 2,745.72 2,726.65 2,735.59 0.0M
2021-11-01 2,699.68 2,740.88 2,699.68 2,740.58 0.0M
2021-10-29 2,684.56 2,697.14 2,679.98 2,689.36 0.0M
2021-10-28 2,663.64 2,692.57 2,663.64 2,692.43 0.0M
2021-10-27 2,696.27 2,696.27 2,652.15 2,652.15 0.0M
2021-10-26 2,721.53 2,727.55 2,694.96 2,698.26 0.0M
2021-10-25 2,703.83 2,717.35 2,695.44 2,708.64 0.0M
2021-10-22 2,695.28 2,711.78 2,681.72 2,696.85 0.0M
2021-10-21 2,691.94 2,703.87 2,682.13 2,698.22 0.0M
2021-10-20 2,684.48 2,703.55 2,682.76 2,698.31 0.0M
2021-10-19 2,683.73 2,690.62 2,672.50 2,682.90 0.0M
2021-10-18 2,657.26 2,677.24 2,652.33 2,672.32 0.0M
2021-10-15 2,680.10 2,690.89 2,667.47 2,667.74 0.0M
2021-10-14 2,638.13 2,661.46 2,637.51 2,658.07 0.0M
2021-10-13 2,606.72 2,617.52 2,585.07 2,611.19 0.0M
2021-10-12 2,592.64 2,614.60 2,590.80 2,601.43 0.0M
2021-10-11 2,607.81 2,628.52 2,587.56 2,587.67 0.0M
2021-10-08 2,621.24 2,632.17 2,603.95 2,606.20 0.0M
2021-10-07 2,602.92 2,632.81 2,602.92 2,614.89 0.0M
2021-10-06 2,558.41 2,584.91 2,539.78 2,583.62 0.0M
2021-10-05 2,571.89 2,602.61 2,564.43 2,583.19 0.0M
2021-10-04 2,587.87 2,596.88 2,553.03 2,561.24 0.0M
2021-10-01 2,557.30 2,604.48 2,542.24 2,592.17 0.0M
2021-09-30 2,584.63 2,590.47 2,542.10 2,542.19 0.0M
2021-09-29 2,596.39 2,599.78 2,575.89 2,577.32 0.0M
2021-09-28 2,629.46 2,631.10 2,581.58 2,583.92 0.0M
2021-09-27 2,629.63 2,655.30 2,629.63 2,643.92 0.0M
2021-09-24 2,611.30 2,633.01 2,605.90 2,625.88 0.0M
2021-09-23 2,593.74 2,635.38 2,593.30 2,623.33 0.0M
2021-09-22 2,551.47 2,595.69 2,551.47 2,577.93 0.0M
2021-09-21 2,554.61 2,561.63 2,524.50 2,534.33 0.0M
2021-09-20 2,541.87 2,546.07 2,500.67 2,535.82 0.0M
2021-09-17 2,596.49 2,604.95 2,576.01 2,586.20 0.0M
2021-09-16 2,594.44 2,609.24 2,582.68 2,596.81 0.0M
2021-09-15 2,569.55 2,600.00 2,563.07 2,597.23 0.0M
2021-09-14 2,602.18 2,605.61 2,563.13 2,569.86 0.0M
2021-09-13 2,589.86 2,598.70 2,565.69 2,595.39 0.0M
2021-09-10 2,611.05 2,613.75 2,570.73 2,571.27 0.0M
2021-09-09 2,589.59 2,617.62 2,587.34 2,595.80 0.0M
2021-09-08 2,613.69 2,614.44 2,582.94 2,593.94 0.0M
2021-09-07 2,632.37 2,633.87 2,616.47 2,620.42 0.0M
2021-09-03 2,641.03 2,646.67 2,628.16 2,635.49 0.0M
2021-09-02 2,641.59 2,658.44 2,639.61 2,647.20 0.0M
2021-09-01 2,635.22 2,642.81 2,619.27 2,632.30 0.0M
2021-08-31 2,623.95 2,631.82 2,614.55 2,625.27 0.0M
2021-08-30 2,652.78 2,653.63 2,624.67 2,624.68 0.0M
2021-08-27 2,603.17 2,649.82 2,603.17 2,645.11 0.0M
2021-08-26 2,619.42 2,626.83 2,591.57 2,596.08 0.0M
2021-08-25 2,600.99 2,630.84 2,592.59 2,622.05 0.0M
2021-08-24 2,578.42 2,603.21 2,578.42 2,597.74 0.0M
2021-08-23 2,545.52 2,570.25 2,545.52 2,566.32 0.0M
2021-08-20 2,500.11 2,528.32 2,498.15 2,527.98 0.0M
2021-08-19 2,508.33 2,525.43 2,486.89 2,502.46 0.0M
2021-08-18 2,551.29 2,567.98 2,532.51 2,533.64 0.0M
2021-08-17 2,570.11 2,570.11 2,530.18 2,557.35 0.0M
2021-08-16 2,596.13 2,597.42 2,572.86 2,592.34 0.0M
2021-08-13 2,624.78 2,625.87 2,607.13 2,611.63 0.0M
2021-08-12 2,628.59 2,630.00 2,608.32 2,625.54 0.0M
2021-08-11 2,614.07 2,629.94 2,601.10 2,629.86 0.0M
2021-08-10 2,600.12 2,619.33 2,594.48 2,611.87 0.0M
2021-08-09 2,603.92 2,607.70 2,585.36 2,597.55 0.0M
2021-08-06 2,609.02 2,621.67 2,600.45 2,612.16 0.0M
2021-08-05 2,566.47 2,599.12 2,566.03 2,594.82 0.0M
2021-08-04 2,573.55 2,588.50 2,559.36 2,559.49 0.0M
2021-08-03 2,588.08 2,591.57 2,549.17 2,591.22 0.0M
2021-08-02 2,599.83 2,632.20 2,575.48 2,577.85 0.0M
2021-07-30 2,579.82 2,611.84 2,578.52 2,585.33 0.0M
2021-07-29 2,589.01 2,613.91 2,585.36 2,594.92 0.0M
2021-07-28 2,569.19 2,591.21 2,544.03 2,576.33 0.0M
2021-07-27 2,560.07 2,561.82 2,539.03 2,560.83 0.0M
2021-07-26 2,559.29 2,577.61 2,557.74 2,574.92 0.0M
2021-07-23 2,557.48 2,562.40 2,540.19 2,558.80 0.0M
2021-07-22 2,559.62 2,559.62 2,528.03 2,541.73 0.0M
2021-07-21 2,530.95 2,568.22 2,530.95 2,563.77 0.0M
2021-07-20 2,437.60 2,521.91 2,434.63 2,512.21 0.0M
2021-07-19 2,443.44 2,450.56 2,404.43 2,429.26 0.0M
2021-07-16 2,547.30 2,547.48 2,489.83 2,492.67 0.0M
2021-07-15 2,530.86 2,545.42 2,508.70 2,529.92 0.0M
2021-07-14 2,580.15 2,596.30 2,542.98 2,545.96 0.0M
2021-07-13 2,599.87 2,600.02 2,566.74 2,567.26 0.0M
2021-07-12 2,589.04 2,612.45 2,581.78 2,609.56 0.0M
2021-07-09 2,568.22 2,601.10 2,565.50 2,600.09 0.0M
2021-07-08 2,529.87 2,559.84 2,502.92 2,540.32 0.0M
2021-07-07 2,581.97 2,599.06 2,551.38 2,573.15 0.0M
2021-07-06 2,616.31 2,617.23 2,565.34 2,585.04 0.0M
2021-07-02 2,623.81 2,625.12 2,611.76 2,619.59 0.0M
2021-07-01 2,614.24 2,624.18 2,607.93 2,618.53 0.0M
2021-06-30 2,591.37 2,604.05 2,588.67 2,601.19 0.0M
2021-06-29 2,610.94 2,618.18 2,591.75 2,594.61 0.0M
2021-06-28 2,630.70 2,631.74 2,590.63 2,604.42 0.0M
2021-06-25 2,617.91 2,636.22 2,616.39 2,631.29 0.0M
2021-06-24 2,601.11 2,613.42 2,591.56 2,610.06 0.0M
2021-06-23 2,580.90 2,596.30 2,580.90 2,585.00 0.0M
2021-06-22 2,567.50 2,582.67 2,552.46 2,574.10 0.0M
2021-06-21 2,527.90 2,572.50 2,525.03 2,570.93 0.0M
2021-06-18 2,535.77 2,540.23 2,510.20 2,512.56 0.0M
2021-06-17 2,595.62 2,604.00 2,537.68 2,562.41 0.0M
2021-06-16 2,604.69 2,613.46 2,581.07 2,597.54 0.0M
2021-06-15 2,610.58 2,614.29 2,591.49 2,607.32 0.0M
2021-06-14 2,629.25 2,634.66 2,602.68 2,611.13 0.0M
2021-06-11 2,617.59 2,628.11 2,613.30 2,627.93 0.0M
2021-06-10 2,627.86 2,631.57 2,599.00 2,609.69 0.0M
2021-06-09 2,639.67 2,641.19 2,612.72 2,613.12 0.0M
2021-06-08 2,627.18 2,641.66 2,612.32 2,637.12 0.0M
2021-06-07 2,625.19 2,629.45 2,618.14 2,622.45 0.0M
2021-06-04 2,622.84 2,629.04 2,608.46 2,621.99 0.0M
2021-06-03 2,611.19 2,618.49 2,589.85 2,609.35 0.0M
2021-06-02 2,646.21 2,646.21 2,626.28 2,630.50 0.0M
2021-06-01 2,635.13 2,643.26 2,626.06 2,640.42 0.0M
2021-05-28 2,623.58 2,623.58 2,599.83 2,614.15 0.0M
2021-05-27 2,605.61 2,617.43 2,602.26 2,614.72 0.0M
2021-05-26 2,570.22 2,589.19 2,568.07 2,587.48 0.0M
2021-05-25 2,586.16 2,600.93 2,559.37 2,561.97 0.0M
2021-05-24 2,567.38 2,586.08 2,556.52 2,576.61 0.0M
2021-05-21 2,562.32 2,576.64 2,548.05 2,551.73 0.0M
2021-05-20 2,539.11 2,555.23 2,525.22 2,546.69 0.0M
2021-05-19 2,514.76 2,534.07 2,489.19 2,533.50 0.0M
2021-05-18 2,575.84 2,583.77 2,549.92 2,550.55 0.0M
2021-05-17 2,562.47 2,573.66 2,541.88 2,571.79 0.0M
2021-05-14 2,536.84 2,578.57 2,534.84 2,573.50 0.0M
2021-05-13 2,481.85 2,529.13 2,481.85 2,516.59 0.0M
2021-05-12 2,542.61 2,550.32 2,471.78 2,474.52 0.0M
2021-05-11 2,541.19 2,564.47 2,515.93 2,552.08 0.0M
2021-05-10 2,617.31 2,621.97 2,579.67 2,579.73 0.0M
2021-05-07 2,567.27 2,611.45 2,562.63 2,610.57 0.0M
2021-05-06 2,573.99 2,577.89 2,536.95 2,575.69 0.0M
2021-05-05 2,583.83 2,585.01 2,558.72 2,571.16 0.0M
2021-05-04 2,571.29 2,576.05 2,539.14 2,572.02 0.0M
2021-05-03 2,586.35 2,597.92 2,574.41 2,581.41 0.0M
2021-04-30 2,576.64 2,587.86 2,561.05 2,566.61 0.0M
2021-04-29 2,606.78 2,612.38 2,569.40 2,592.27 0.0M
2021-04-28 2,579.85 2,591.99 2,576.41 2,584.77 0.0M
2021-04-27 2,577.04 2,587.57 2,568.38 2,580.65 0.0M
2021-04-26 2,567.90 2,581.29 2,567.90 2,573.64 0.0M
2021-04-23 2,522.52 2,561.51 2,516.16 2,554.09 0.0M
2021-04-22 2,534.34 2,546.76 2,503.93 2,511.78 0.0M
2021-04-21 2,473.73 2,530.82 2,463.01 2,529.90 0.0M
2021-04-20 2,511.29 2,511.93 2,458.35 2,479.27 0.0M
2021-04-19 2,538.71 2,542.06 2,513.06 2,521.98 0.0M
2021-04-16 2,543.22 2,550.08 2,531.93 2,540.98 0.0M
2021-04-15 2,526.67 2,529.76 2,508.78 2,527.52 0.0M
2021-04-14 2,500.30 2,535.90 2,500.30 2,510.34 0.0M
2021-04-13 2,500.02 2,505.77 2,477.70 2,498.37 0.0M
2021-04-12 2,503.87 2,511.16 2,493.18 2,508.28 0.0M
2021-04-09 2,493.24 2,505.74 2,484.20 2,504.47 0.0M
2021-04-08 2,483.68 2,492.09 2,461.75 2,490.76 0.0M
2021-04-07 2,500.01 2,503.26 2,473.73 2,483.38 0.0M
2021-04-06 2,489.13 2,510.59 2,488.59 2,498.95 0.0M
2021-04-05 2,499.10 2,503.45 2,479.76 2,489.66 0.0M
2021-04-01 2,456.56 2,475.58 2,456.17 2,475.42 0.0M
2021-03-31 2,444.69 2,461.56 2,439.56 2,442.00 0.0M
2021-03-30 2,409.21 2,446.02 2,403.39 2,439.53 0.0M
2021-03-29 2,436.06 2,452.10 2,398.57 2,409.36 0.0M
2021-03-26 2,427.55 2,451.36 2,402.88 2,449.89 0.0M
2021-03-25 2,340.94 2,414.02 2,321.50 2,406.59 0.0M
2021-03-24 2,396.11 2,425.04 2,358.62 2,358.68 0.0M
2021-03-23 2,425.15 2,434.31 2,363.45 2,374.03 0.0M
2021-03-22 2,457.56 2,458.79 2,434.18 2,442.97 0.0M
2021-03-19 2,452.89 2,480.46 2,425.00 2,459.74 0.0M
2021-03-18 2,502.35 2,522.51 2,450.92 2,456.90 0.0M
2021-03-17 2,476.59 2,509.78 2,463.11 2,508.38 0.0M
2021-03-16 2,526.59 2,526.59 2,475.01 2,484.96 0.0M
2021-03-15 2,508.09 2,532.32 2,498.15 2,531.87 0.0M
2021-03-12 2,476.69 2,502.68 2,472.48 2,501.74 0.0M
2021-03-11 2,454.79 2,488.47 2,452.93 2,477.11 0.0M
2021-03-10 2,425.11 2,454.11 2,422.15 2,441.52 0.0M
2021-03-09 2,418.98 2,437.34 2,399.92 2,410.96 0.0M
2021-03-08 2,405.65 2,437.32 2,396.03 2,403.92 0.0M
2021-03-05 2,366.75 2,395.40 2,278.05 2,389.53 0.0M
2021-03-04 2,378.28 2,393.66 2,290.02 2,336.49 0.0M
2021-03-03 2,391.21 2,415.96 2,379.46 2,381.67 0.0M
2021-03-02 2,402.83 2,406.99 2,381.22 2,385.96 0.0M
2021-03-01 2,388.75 2,418.88 2,388.75 2,404.57 0.0M
2021-02-26 2,343.21 2,374.18 2,306.12 2,347.30 0.0M
2021-02-25 2,428.91 2,431.53 2,330.08 2,340.02 0.0M
2021-02-24 2,375.51 2,433.68 2,373.89 2,428.99 0.0M
2021-02-23 2,355.16 2,379.56 2,299.37 2,371.70 0.0M
2021-02-22 2,343.35 2,387.46 2,342.55 2,363.40 0.0M
2021-02-19 2,318.41 2,356.47 2,318.41 2,351.93 0.0M
2021-02-18 2,314.01 2,320.05 2,289.83 2,301.93 0.0M
2021-02-17 2,332.67 2,341.63 2,311.99 2,331.56 0.0M
2021-02-16 2,349.26 2,357.56 2,335.33 2,343.34 0.0M
2021-02-12 2,314.28 2,334.96 2,311.05 2,334.13 0.0M
2021-02-11 2,311.82 2,328.60 2,289.87 2,319.10 0.0M
2021-02-10 2,312.87 2,324.29 2,289.51 2,305.79 0.0M
2021-02-09 2,295.46 2,307.95 2,284.76 2,298.75 0.0M
2021-02-08 2,273.71 2,301.96 2,273.71 2,301.90 0.0M
2021-02-05 2,262.82 2,266.96 2,249.25 2,260.23 0.0M
2021-02-04 2,212.65 2,244.19 2,211.96 2,243.54 0.0M
2021-02-03 2,183.89 2,206.87 2,178.34 2,202.82 0.0M
2021-02-02 2,174.22 2,189.22 2,170.14 2,181.17 0.0M
2021-02-01 2,128.06 2,151.73 2,109.97 2,148.81 0.0M
2021-01-29 2,158.42 2,160.09 2,096.58 2,108.32 0.0M
2021-01-28 2,139.28 2,181.16 2,139.28 2,165.21 0.0M
2021-01-27 2,150.01 2,151.44 2,109.49 2,118.42 0.0M
2021-01-26 2,221.09 2,225.12 2,180.87 2,181.20 0.0M
2021-01-25 2,207.00 2,219.01 2,172.09 2,201.83 0.0M
2021-01-22 2,204.41 2,218.56 2,197.11 2,215.96 0.0M
2021-01-21 2,245.93 2,247.18 2,223.06 2,226.80 0.0M
2021-01-20 2,240.53 2,248.64 2,232.65 2,244.39 0.0M
2021-01-19 2,237.87 2,240.05 2,217.22 2,229.38 0.0M
2021-01-15 2,228.16 2,228.16 2,191.06 2,213.04 0.0M
2021-01-14 2,229.98 2,260.96 2,229.98 2,246.67 0.0M
2021-01-13 2,224.29 2,229.81 2,209.38 2,213.27 0.0M
2021-01-12 2,203.89 2,229.32 2,201.67 2,227.56 0.0M
2021-01-11 2,168.33 2,201.64 2,162.49 2,196.97 0.0M
2021-01-08 2,214.33 2,217.79 2,173.22 2,198.88 0.0M
2021-01-07 2,192.64 2,210.95 2,192.64 2,203.71 0.0M
2021-01-06 2,129.43 2,198.06 2,129.43 2,175.70 0.0M
2021-01-05 2,070.52 2,122.06 2,070.41 2,110.97 0.0M
2021-01-04 2,123.61 2,128.94 2,054.18 2,071.35 0.0M