Dow Jones US High Beta (DJTSAB)

DJTSAB
🏛️ 美国 →
3,056.01
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 2,467.20 2,476.85 2,433.35 2,436.12 0.0M
2023-12-28 2,467.81 2,486.36 2,465.72 2,478.02 0.0M
2023-12-27 2,474.96 2,485.84 2,463.77 2,478.32 0.0M
2023-12-26 2,452.40 2,476.95 2,447.04 2,468.97 0.0M
2023-12-22 2,444.56 2,464.13 2,427.87 2,444.61 0.0M
2023-12-21 2,417.10 2,437.45 2,407.86 2,436.48 0.0M
2023-12-20 2,445.26 2,464.70 2,382.79 2,383.15 0.0M
2023-12-19 2,420.01 2,458.15 2,419.17 2,455.48 0.0M
2023-12-18 2,413.04 2,422.66 2,392.60 2,403.12 0.0M
2023-12-15 2,436.06 2,440.09 2,396.66 2,409.81 0.0M
2023-12-14 2,375.24 2,450.80 2,375.24 2,432.50 0.0M
2023-12-13 2,227.53 2,328.78 2,213.37 2,328.06 0.0M
2023-12-12 2,235.59 2,235.59 2,209.09 2,228.96 0.0M
2023-12-11 2,227.60 2,243.22 2,222.02 2,238.67 0.0M
2023-12-08 2,205.74 2,248.50 2,203.01 2,233.00 0.0M
2023-12-07 2,195.00 2,216.96 2,187.24 2,216.63 0.0M
2023-12-06 2,217.28 2,243.70 2,194.08 2,195.11 0.0M
2023-12-05 2,217.18 2,217.57 2,187.41 2,198.07 0.0M
2023-12-04 2,206.34 2,243.22 2,205.67 2,235.64 0.0M
2023-12-01 2,124.01 2,220.47 2,118.28 2,219.83 0.0M
2023-11-30 2,133.55 2,137.49 2,114.73 2,126.29 0.0M
2023-11-29 2,121.33 2,154.43 2,121.33 2,126.49 0.0M
2023-11-28 2,074.56 2,102.02 2,064.71 2,100.46 0.0M
2023-11-27 2,069.84 2,086.88 2,061.91 2,078.21 0.0M
2023-11-24 2,065.37 2,082.43 2,060.67 2,079.32 0.0M
2023-11-22 2,067.90 2,079.08 2,060.37 2,069.32 0.0M
2023-11-21 2,067.74 2,068.64 2,050.05 2,054.22 0.0M
2023-11-20 2,062.98 2,087.78 2,055.90 2,082.40 0.0M
2023-11-17 2,053.79 2,063.77 2,044.36 2,063.16 0.0M
2023-11-16 2,063.79 2,066.77 2,032.31 2,043.21 0.0M
2023-11-15 2,053.96 2,101.08 2,053.96 2,073.06 0.0M
2023-11-14 1,992.74 2,052.76 1,992.74 2,047.10 0.0M
2023-11-13 1,934.88 1,948.71 1,924.05 1,940.25 0.0M
2023-11-10 1,925.42 1,947.03 1,910.90 1,945.71 0.0M
2023-11-09 1,983.71 1,986.16 1,924.43 1,927.83 0.0M
2023-11-08 1,982.80 1,988.27 1,962.80 1,971.57 0.0M
2023-11-07 1,973.11 1,993.03 1,959.79 1,983.46 0.0M
2023-11-06 2,013.28 2,017.00 1,958.65 1,971.12 0.0M
2023-11-03 1,977.03 2,021.28 1,977.03 2,009.78 0.0M
2023-11-02 1,917.80 1,955.80 1,917.80 1,953.80 0.0M
2023-11-01 1,885.85 1,888.76 1,856.46 1,885.73 0.0M
2023-10-31 1,877.34 1,895.42 1,866.26 1,891.40 0.0M
2023-10-30 1,878.42 1,885.95 1,852.26 1,874.73 0.0M
2023-10-27 1,891.62 1,895.43 1,854.00 1,857.96 0.0M
2023-10-26 1,888.23 1,903.80 1,869.78 1,880.89 0.0M
2023-10-25 1,929.69 1,933.25 1,884.76 1,887.76 0.0M
2023-10-24 1,939.16 1,967.44 1,935.61 1,947.86 0.0M
2023-10-23 1,915.23 1,950.80 1,897.52 1,918.65 0.0M
2023-10-20 1,957.57 1,963.85 1,931.29 1,932.19 0.0M
2023-10-19 2,000.87 2,014.39 1,962.12 1,966.60 0.0M
2023-10-18 2,042.90 2,042.90 1,998.11 2,000.86 0.0M
2023-10-17 2,017.92 2,077.42 2,017.92 2,061.47 0.0M
2023-10-16 2,013.40 2,043.08 1,998.94 2,036.92 0.0M
2023-10-13 2,030.89 2,033.18 1,991.44 1,999.37 0.0M
2023-10-12 2,080.02 2,080.02 2,013.87 2,026.62 0.0M
2023-10-11 2,079.49 2,092.91 2,059.02 2,078.57 0.0M
2023-10-10 2,044.69 2,089.20 2,044.69 2,069.11 0.0M
2023-10-09 2,003.55 2,040.31 2,000.53 2,034.24 0.0M
2023-10-06 1,972.10 2,037.02 1,966.81 2,025.30 0.0M
2023-10-05 2,000.57 2,006.54 1,971.22 1,991.63 0.0M
2023-10-04 1,997.88 2,011.43 1,973.50 2,008.07 0.0M
2023-10-03 2,028.37 2,035.89 1,981.56 1,990.65 0.0M
2023-10-02 2,073.24 2,078.91 2,035.87 2,048.12 0.0M
2023-09-29 2,096.13 2,111.17 2,072.90 2,079.12 0.0M
2023-09-28 2,052.26 2,087.99 2,043.09 2,073.69 0.0M
2023-09-27 2,052.86 2,068.24 2,033.06 2,053.99 0.0M
2023-09-26 2,056.68 2,072.78 2,036.55 2,037.95 0.0M
2023-09-25 2,054.09 2,077.28 2,051.44 2,072.35 0.0M
2023-09-22 2,090.54 2,095.95 2,065.75 2,067.14 0.0M
2023-09-21 2,115.00 2,115.00 2,077.42 2,077.48 0.0M
2023-09-20 2,172.97 2,184.86 2,138.08 2,138.58 0.0M
2023-09-19 2,169.44 2,179.88 2,148.71 2,162.03 0.0M
2023-09-18 2,191.96 2,191.96 2,173.46 2,174.09 0.0M
2023-09-15 2,212.99 2,215.30 2,191.67 2,200.27 0.0M
2023-09-14 2,214.23 2,228.22 2,201.45 2,222.72 0.0M
2023-09-13 2,212.83 2,216.51 2,188.93 2,195.05 0.0M
2023-09-12 2,212.85 2,235.21 2,211.11 2,218.72 0.0M
2023-09-11 2,230.12 2,236.54 2,218.53 2,223.16 0.0M
2023-09-08 2,226.73 2,231.64 2,212.06 2,214.77 0.0M
2023-09-07 2,222.54 2,230.83 2,202.16 2,227.54 0.0M
2023-09-06 2,257.87 2,272.23 2,234.58 2,247.62 0.0M
2023-09-05 2,275.64 2,277.83 2,262.42 2,265.28 0.0M
2023-09-01 2,286.43 2,301.21 2,280.96 2,286.58 0.0M
2023-08-31 2,264.41 2,279.78 2,259.62 2,266.85 0.0M
2023-08-30 2,239.86 2,262.71 2,233.36 2,259.06 0.0M
2023-08-29 2,183.49 2,243.68 2,181.34 2,242.03 0.0M
2023-08-28 2,183.36 2,200.38 2,180.71 2,187.26 0.0M
2023-08-25 2,159.39 2,180.91 2,138.22 2,170.45 0.0M
2023-08-24 2,194.69 2,196.10 2,151.70 2,152.08 0.0M
2023-08-23 2,157.61 2,195.15 2,154.01 2,191.43 0.0M
2023-08-22 2,188.19 2,191.46 2,154.84 2,160.23 0.0M
2023-08-21 2,172.44 2,179.70 2,151.67 2,174.40 0.0M
2023-08-18 2,133.11 2,171.83 2,127.77 2,166.25 0.0M
2023-08-17 2,194.58 2,198.64 2,157.44 2,159.66 0.0M
2023-08-16 2,211.15 2,222.32 2,190.69 2,190.73 0.0M
2023-08-15 2,238.95 2,241.69 2,214.96 2,217.79 0.0M
2023-08-14 2,234.31 2,256.68 2,222.83 2,256.46 0.0M
2023-08-11 2,238.22 2,258.76 2,234.78 2,249.89 0.0M
2023-08-10 2,276.39 2,300.86 2,242.56 2,255.73 0.0M
2023-08-09 2,295.32 2,295.32 2,252.45 2,255.15 0.0M
2023-08-08 2,275.93 2,290.08 2,255.29 2,287.01 0.0M
2023-08-07 2,306.21 2,309.05 2,280.60 2,307.84 0.0M
2023-08-04 2,329.92 2,336.30 2,295.31 2,298.43 0.0M
2023-08-03 2,312.52 2,333.95 2,303.75 2,318.83 0.0M
2023-08-02 2,360.29 2,360.29 2,305.75 2,327.61 0.0M
2023-08-01 2,393.66 2,402.61 2,376.19 2,398.65 0.0M
2023-07-31 2,397.07 2,422.92 2,396.87 2,421.45 0.0M
2023-07-28 2,361.37 2,387.72 2,361.37 2,385.58 0.0M
2023-07-27 2,391.50 2,393.49 2,319.62 2,326.96 0.0M
2023-07-26 2,344.51 2,370.17 2,341.81 2,363.00 0.0M
2023-07-25 2,351.72 2,369.90 2,351.45 2,351.95 0.0M
2023-07-24 2,355.01 2,364.86 2,333.25 2,351.91 0.0M
2023-07-21 2,372.31 2,374.52 2,336.31 2,350.50 0.0M
2023-07-20 2,390.17 2,392.41 2,348.64 2,355.34 0.0M
2023-07-19 2,399.76 2,418.20 2,388.40 2,406.82 0.0M
2023-07-18 2,354.85 2,384.60 2,354.31 2,376.83 0.0M
2023-07-17 2,325.63 2,357.66 2,316.43 2,349.38 0.0M
2023-07-14 2,369.32 2,376.55 2,321.89 2,330.63 0.0M
2023-07-13 2,347.78 2,372.95 2,342.41 2,368.67 0.0M
2023-07-12 2,348.48 2,352.06 2,326.38 2,337.71 0.0M
2023-07-11 2,280.38 2,317.50 2,268.20 2,313.36 0.0M
2023-07-10 2,213.92 2,271.32 2,212.71 2,271.12 0.0M
2023-07-07 2,189.76 2,242.52 2,189.76 2,218.45 0.0M
2023-07-06 2,201.27 2,201.27 2,156.67 2,187.28 0.0M
2023-07-05 2,237.68 2,241.10 2,220.88 2,232.47 0.0M
2023-07-03 2,230.54 2,252.74 2,230.52 2,248.00 0.0M
2023-06-30 2,230.13 2,237.43 2,221.30 2,227.69 0.0M
2023-06-29 2,202.66 2,222.98 2,196.07 2,207.78 0.0M
2023-06-28 2,171.75 2,201.43 2,167.64 2,198.62 0.0M
2023-06-27 2,132.28 2,181.73 2,125.37 2,177.46 0.0M
2023-06-26 2,110.27 2,144.05 2,109.41 2,119.94 0.0M
2023-06-23 2,113.79 2,124.78 2,109.02 2,112.67 0.0M
2023-06-22 2,138.19 2,146.41 2,119.88 2,141.96 0.0M
2023-06-21 2,160.59 2,163.68 2,135.77 2,149.83 0.0M
2023-06-20 2,171.02 2,180.23 2,148.83 2,168.33 0.0M
2023-06-16 2,217.85 2,219.24 2,179.51 2,186.23 0.0M
2023-06-15 2,159.55 2,212.00 2,158.84 2,207.63 0.0M
2023-06-14 2,195.47 2,206.05 2,152.23 2,178.12 0.0M
2023-06-13 2,161.94 2,194.70 2,161.35 2,191.53 0.0M
2023-06-12 2,116.04 2,144.04 2,106.40 2,141.95 0.0M
2023-06-09 2,138.26 2,147.89 2,104.47 2,108.24 0.0M
2023-06-08 2,115.66 2,132.47 2,096.11 2,127.69 0.0M
2023-06-07 2,130.65 2,149.17 2,117.38 2,121.93 0.0M
2023-06-06 2,069.33 2,123.54 2,069.33 2,115.42 0.0M
2023-06-05 2,077.67 2,089.24 2,059.55 2,080.26 0.0M
2023-06-02 2,061.33 2,091.60 2,050.98 2,083.25 0.0M
2023-06-01 1,998.58 2,044.56 1,989.46 2,031.12 0.0M
2023-05-31 2,001.52 2,012.98 1,980.76 2,005.74 0.0M
2023-05-30 2,017.91 2,030.09 1,998.34 2,012.92 0.0M
2023-05-26 1,970.34 2,001.21 1,968.83 1,995.33 0.0M
2023-05-25 1,988.24 1,989.21 1,951.54 1,964.42 0.0M
2023-05-24 1,973.52 1,982.32 1,954.18 1,974.16 0.0M
2023-05-23 2,004.82 2,032.46 1,988.48 1,990.52 0.0M
2023-05-22 1,985.12 2,023.85 1,983.05 2,014.58 0.0M
2023-05-19 2,007.83 2,007.83 1,973.50 1,981.86 0.0M
2023-05-18 1,971.59 2,006.47 1,969.41 2,004.27 0.0M
2023-05-17 1,939.47 1,975.78 1,928.61 1,973.67 0.0M
2023-05-16 1,952.06 1,953.78 1,928.81 1,929.07 0.0M
2023-05-15 1,937.09 1,969.66 1,930.97 1,965.45 0.0M
2023-05-12 1,956.30 1,958.58 1,918.93 1,932.42 0.0M
2023-05-11 1,956.94 1,960.92 1,939.23 1,950.54 0.0M
2023-05-10 1,978.72 1,980.88 1,943.01 1,962.51 0.0M
2023-05-09 1,939.36 1,959.25 1,936.94 1,949.95 0.0M
2023-05-08 1,952.07 1,957.78 1,936.91 1,954.94 0.0M
2023-05-05 1,915.55 1,948.15 1,915.55 1,942.53 0.0M
2023-05-04 1,898.40 1,904.76 1,879.25 1,890.13 0.0M
2023-05-03 1,902.56 1,940.95 1,899.04 1,899.78 0.0M
2023-05-02 1,933.95 1,933.95 1,885.51 1,904.52 0.0M
2023-05-01 1,947.86 1,958.99 1,936.08 1,943.50 0.0M
2023-04-28 1,919.96 1,952.41 1,913.57 1,949.71 0.0M
2023-04-27 1,912.26 1,932.10 1,899.45 1,930.80 0.0M
2023-04-26 1,920.54 1,931.21 1,894.73 1,900.06 0.0M
2023-04-25 1,960.25 1,960.25 1,913.26 1,913.27 0.0M
2023-04-24 1,978.29 1,986.12 1,956.25 1,972.84 0.0M
2023-04-21 1,975.19 1,984.75 1,962.56 1,979.17 0.0M
2023-04-20 1,979.55 1,996.36 1,967.94 1,973.11 0.0M
2023-04-19 1,979.81 2,003.86 1,973.66 1,997.80 0.0M
2023-04-18 2,005.62 2,010.46 1,986.30 1,996.34 0.0M
2023-04-17 1,974.84 1,993.02 1,970.79 1,992.98 0.0M
2023-04-14 1,991.03 2,008.19 1,963.44 1,978.93 0.0M
2023-04-13 1,979.82 2,000.96 1,976.55 1,992.62 0.0M
2023-04-12 2,018.34 2,023.54 1,964.66 1,966.26 0.0M
2023-04-11 1,977.74 2,004.08 1,976.82 1,994.39 0.0M
2023-04-10 1,931.35 1,969.51 1,925.28 1,969.46 0.0M
2023-04-06 1,930.68 1,950.80 1,914.72 1,944.48 0.0M
2023-04-05 1,962.27 1,962.32 1,920.14 1,937.77 0.0M
2023-04-04 2,011.65 2,012.18 1,965.09 1,977.24 0.0M
2023-04-03 2,007.60 2,015.96 1,982.05 2,004.51 0.0M
2023-03-31 1,974.33 2,015.66 1,971.95 2,015.01 0.0M
2023-03-30 1,976.56 1,984.06 1,952.38 1,962.84 0.0M
2023-03-29 1,935.21 1,955.05 1,927.12 1,952.79 0.0M
2023-03-28 1,913.91 1,925.30 1,900.98 1,910.80 0.0M
2023-03-27 1,929.15 1,934.38 1,900.75 1,917.29 0.0M
2023-03-24 1,891.15 1,911.61 1,873.93 1,910.20 0.0M
2023-03-23 1,923.09 1,962.87 1,887.25 1,908.69 0.0M
2023-03-22 1,969.23 1,982.75 1,908.55 1,909.09 0.0M
2023-03-21 1,933.64 1,970.05 1,933.64 1,963.85 0.0M
2023-03-20 1,903.11 1,924.02 1,889.92 1,904.49 0.0M
2023-03-17 1,930.34 1,930.45 1,883.64 1,899.95 0.0M
2023-03-16 1,895.16 1,946.26 1,880.08 1,939.13 0.0M
2023-03-15 1,898.72 1,911.02 1,870.70 1,908.09 0.0M
2023-03-14 1,962.90 1,976.52 1,920.96 1,932.78 0.0M
2023-03-13 1,901.98 1,951.25 1,867.22 1,919.11 0.0M
2023-03-10 2,003.94 2,003.94 1,912.78 1,931.46 0.0M
2023-03-09 2,089.07 2,107.08 2,017.40 2,018.61 0.0M
2023-03-08 2,091.40 2,103.56 2,078.28 2,095.44 0.0M
2023-03-07 2,123.63 2,138.80 2,094.27 2,094.60 0.0M
2023-03-06 2,156.36 2,170.25 2,122.58 2,125.59 0.0M
2023-03-03 2,110.84 2,160.66 2,110.84 2,155.44 0.0M
2023-03-02 2,060.11 2,107.68 2,052.62 2,103.33 0.0M
2023-03-01 2,091.39 2,104.72 2,075.59 2,083.65 0.0M
2023-02-28 2,087.56 2,116.50 2,087.15 2,096.94 0.0M
2023-02-27 2,097.99 2,107.86 2,081.83 2,086.78 0.0M
2023-02-24 2,073.02 2,081.49 2,055.58 2,075.65 0.0M
2023-02-23 2,127.54 2,129.55 2,073.31 2,109.96 0.0M
2023-02-22 2,107.30 2,130.07 2,094.68 2,109.85 0.0M
2023-02-21 2,146.80 2,158.56 2,100.45 2,102.93 0.0M
2023-02-17 2,194.12 2,195.89 2,158.61 2,180.11 0.0M
2023-02-16 2,216.14 2,244.98 2,199.61 2,202.36 0.0M
2023-02-15 2,186.24 2,251.79 2,186.24 2,251.59 0.0M
2023-02-14 2,152.40 2,204.91 2,138.02 2,194.19 0.0M
2023-02-13 2,136.89 2,172.54 2,119.36 2,168.41 0.0M
2023-02-10 2,141.41 2,147.79 2,115.99 2,131.75 0.0M
2023-02-09 2,234.53 2,246.51 2,158.73 2,165.98 0.0M
2023-02-08 2,241.85 2,259.94 2,212.68 2,214.60 0.0M
2023-02-07 2,220.67 2,258.43 2,194.27 2,251.19 0.0M
2023-02-06 2,232.40 2,240.75 2,210.90 2,221.71 0.0M
2023-02-03 2,261.63 2,303.81 2,243.99 2,252.37 0.0M
2023-02-02 2,278.52 2,340.17 2,278.52 2,308.42 0.0M
2023-02-01 2,163.62 2,250.16 2,154.61 2,233.86 0.0M
2023-01-31 2,119.44 2,169.41 2,114.96 2,169.07 0.0M
2023-01-30 2,136.70 2,153.31 2,111.58 2,112.29 0.0M
2023-01-27 2,109.21 2,171.68 2,107.87 2,158.53 0.0M
2023-01-26 2,124.16 2,133.11 2,084.95 2,119.39 0.0M
2023-01-25 2,059.23 2,098.74 2,034.21 2,094.91 0.0M
2023-01-24 2,104.32 2,120.55 2,092.38 2,096.31 0.0M
2023-01-23 2,069.63 2,120.82 2,062.39 2,116.60 0.0M
2023-01-20 2,008.29 2,059.96 1,997.66 2,059.36 0.0M
2023-01-19 2,010.43 2,016.00 1,977.63 1,992.38 0.0M
2023-01-18 2,086.78 2,111.60 2,038.87 2,039.44 0.0M
2023-01-17 2,059.65 2,077.85 2,045.62 2,071.40 0.0M
2023-01-13 2,016.70 2,061.03 2,016.70 2,058.42 0.0M
2023-01-12 2,025.90 2,045.26 1,986.40 2,044.46 0.0M
2023-01-11 1,981.37 2,014.67 1,973.26 2,014.35 0.0M
2023-01-10 1,927.05 1,968.82 1,921.07 1,968.65 0.0M
2023-01-09 1,920.00 1,958.57 1,915.91 1,931.52 0.0M
2023-01-06 1,873.20 1,907.05 1,846.94 1,900.58 0.0M
2023-01-05 1,874.91 1,875.78 1,846.87 1,860.24 0.0M
2023-01-04 1,862.07 1,899.00 1,850.95 1,890.79 0.0M
2023-01-03 1,885.47 1,899.84 1,828.40 1,841.46 0.0M