Dow Jones U.S. Select REIT Total Return (DWRTFT)

DWRTFT
🏛️ 美国 →
14,079.56
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 14,869.23 14,999.32 14,861.14 14,886.39 0.0M
2021-12-30 14,831.90 14,928.98 14,814.96 14,857.53 0.0M
2021-12-29 14,699.53 14,845.82 14,636.51 14,810.68 0.0M
2021-12-28 14,650.01 14,715.36 14,606.96 14,699.17 0.0M
2021-12-27 14,428.62 14,651.27 14,401.30 14,649.85 0.0M
2021-12-23 14,450.31 14,509.56 14,342.43 14,417.45 0.0M
2021-12-22 14,321.84 14,457.27 14,321.84 14,450.31 0.0M
2021-12-21 14,195.01 14,379.60 14,195.01 14,321.53 0.0M
2021-12-20 14,228.12 14,228.12 13,944.49 14,098.46 0.0M
2021-12-17 14,257.10 14,373.88 14,194.68 14,228.12 0.0M
2021-12-16 14,303.01 14,392.90 14,169.95 14,256.40 0.0M
2021-12-15 14,089.82 14,338.45 14,089.82 14,302.69 0.0M
2021-12-14 14,248.32 14,266.51 14,020.75 14,087.43 0.0M
2021-12-13 14,125.52 14,339.94 14,073.24 14,267.76 0.0M
2021-12-10 14,137.68 14,204.47 14,088.12 14,148.60 0.0M
2021-12-09 14,283.49 14,287.73 14,131.85 14,137.68 0.0M
2021-12-08 14,211.05 14,386.09 14,192.53 14,347.73 0.0M
2021-12-07 14,057.37 14,262.05 14,057.37 14,209.45 0.0M
2021-12-06 13,780.95 14,172.40 13,780.95 14,057.37 0.0M
2021-12-03 13,872.06 13,907.41 13,667.70 13,780.95 0.0M
2021-12-02 13,426.18 13,937.44 13,426.18 13,844.14 0.0M
2021-12-01 13,655.74 13,983.09 13,423.82 13,426.18 0.0M
2021-11-30 13,950.58 13,950.58 13,655.52 13,655.74 0.0M
2021-11-29 13,828.72 14,056.26 13,828.72 13,948.67 0.0M
2021-11-26 14,308.18 14,308.18 13,742.54 13,827.73 0.0M
2021-11-24 14,146.83 14,334.11 14,111.80 14,308.18 0.0M
2021-11-23 14,048.49 14,210.47 14,022.29 14,146.49 0.0M
2021-11-22 14,085.09 14,166.34 14,012.49 14,041.70 0.0M
2021-11-19 14,200.37 14,200.37 14,018.19 14,085.09 0.0M
2021-11-18 14,170.14 14,228.56 14,139.32 14,200.37 0.0M
2021-11-17 14,087.43 14,185.01 13,828.53 14,170.04 0.0M
2021-11-16 14,193.77 14,193.77 14,024.39 14,087.43 0.0M
2021-11-15 14,060.64 14,194.68 14,043.28 14,193.77 0.0M
2021-11-12 14,103.95 14,103.95 13,999.02 14,055.82 0.0M
2021-11-11 14,019.48 14,067.89 13,953.42 14,067.89 0.0M
2021-11-10 14,020.65 14,086.57 13,990.88 14,019.48 0.0M
2021-11-09 14,003.34 14,045.57 13,978.57 14,019.31 0.0M
2021-11-08 14,043.87 14,075.17 13,938.80 14,002.99 0.0M
2021-11-05 13,908.74 14,192.36 13,908.74 14,042.15 0.0M
2021-11-04 14,060.76 14,114.57 13,852.76 13,905.48 0.0M
2021-11-03 13,939.04 14,083.14 13,939.04 14,048.00 0.0M
2021-11-02 13,903.29 13,993.59 13,833.86 13,939.04 0.0M
2021-11-01 13,739.13 13,848.03 13,571.08 13,824.60 0.0M
2021-10-29 13,881.70 13,888.39 13,688.55 13,737.92 0.0M
2021-10-28 13,706.47 13,883.01 13,702.02 13,881.70 0.0M
2021-10-27 13,829.22 13,830.63 13,679.84 13,680.45 0.0M
2021-10-26 13,775.35 13,839.71 13,727.29 13,781.73 0.0M
2021-10-25 13,706.61 13,795.97 13,637.53 13,753.52 0.0M
2021-10-22 13,679.81 13,786.95 13,679.81 13,706.61 0.0M
2021-10-21 13,710.07 13,740.94 13,628.25 13,679.12 0.0M
2021-10-20 13,490.63 13,711.29 13,490.63 13,709.95 0.0M
2021-10-19 13,554.47 13,593.78 13,477.67 13,490.53 0.0M
2021-10-18 13,466.62 13,588.35 13,393.83 13,554.47 0.0M
2021-10-15 13,549.28 13,599.98 13,410.32 13,466.62 0.0M
2021-10-14 13,307.72 13,490.80 13,307.72 13,475.46 0.0M
2021-10-13 13,176.87 13,314.21 13,113.32 13,306.14 0.0M
2021-10-12 12,989.70 13,228.43 12,978.72 13,176.87 0.0M
2021-10-11 12,948.21 13,024.02 12,878.78 12,988.80 0.0M
2021-10-08 13,039.36 13,063.75 12,936.04 12,948.21 0.0M
2021-10-07 12,995.44 13,170.18 12,995.44 13,038.50 0.0M
2021-10-06 12,843.14 13,003.14 12,642.09 12,994.02 0.0M
2021-10-05 12,954.00 12,955.20 12,808.15 12,842.82 0.0M
2021-10-04 12,910.15 12,972.59 12,860.16 12,940.25 0.0M
2021-10-01 12,703.28 12,990.87 12,703.28 12,908.69 0.0M
2021-09-30 12,921.52 12,967.82 12,699.06 12,699.40 0.0M
2021-09-29 12,835.59 12,974.96 12,835.59 12,916.15 0.0M
2021-09-28 12,842.27 12,867.07 12,697.88 12,813.23 0.0M
2021-09-27 13,007.13 13,132.98 12,836.97 12,842.27 0.0M
2021-09-24 13,084.28 13,142.02 12,971.28 12,987.58 0.0M
2021-09-23 13,182.79 13,231.03 13,120.50 13,122.77 0.0M
2021-09-22 13,008.66 13,201.23 13,008.66 13,126.35 0.0M
2021-09-21 13,086.45 13,172.87 13,005.84 13,008.46 0.0M
2021-09-20 13,044.90 13,086.19 12,850.58 13,015.58 0.0M
2021-09-17 13,226.03 13,246.45 13,034.82 13,044.90 0.0M
2021-09-16 13,219.48 13,294.93 13,152.52 13,225.28 0.0M
2021-09-15 13,182.20 13,299.10 13,149.28 13,219.93 0.0M
2021-09-14 13,236.33 13,276.55 13,103.26 13,182.20 0.0M
2021-09-13 13,108.33 13,337.40 13,108.33 13,222.99 0.0M
2021-09-10 13,325.92 13,333.63 13,106.96 13,108.33 0.0M
2021-09-09 13,575.93 13,575.93 13,297.27 13,297.43 0.0M
2021-09-08 13,500.27 13,630.79 13,429.08 13,575.93 0.0M
2021-09-07 13,630.68 13,630.68 13,387.54 13,492.15 0.0M
2021-09-03 13,687.81 13,687.81 13,522.35 13,660.57 0.0M
2021-09-02 13,625.00 13,689.45 13,554.33 13,687.81 0.0M
2021-09-01 13,441.75 13,647.24 13,441.75 13,625.00 0.0M
2021-08-31 13,343.62 13,451.88 13,313.33 13,441.75 0.0M
2021-08-30 13,255.61 13,371.57 13,215.53 13,365.15 0.0M
2021-08-27 13,111.27 13,312.60 13,111.27 13,254.64 0.0M
2021-08-26 13,119.19 13,168.42 13,065.87 13,111.27 0.0M
2021-08-25 13,095.05 13,213.21 13,032.84 13,118.84 0.0M
2021-08-24 13,149.13 13,155.56 13,021.16 13,095.05 0.0M
2021-08-23 13,161.44 13,234.18 13,084.93 13,122.09 0.0M
2021-08-20 13,093.53 13,217.90 12,977.44 13,161.44 0.0M
2021-08-19 13,071.66 13,141.55 12,981.89 13,093.43 0.0M
2021-08-18 13,143.37 13,170.55 13,061.32 13,071.66 0.0M
2021-08-17 13,214.77 13,214.77 13,048.67 13,176.03 0.0M
2021-08-16 13,226.68 13,311.06 13,184.10 13,214.77 0.0M
2021-08-13 13,139.84 13,230.67 13,135.07 13,226.68 0.0M
2021-08-12 13,127.05 13,158.37 13,074.93 13,136.23 0.0M
2021-08-11 13,063.77 13,145.57 13,052.15 13,125.68 0.0M
2021-08-10 13,186.65 13,187.25 13,051.06 13,060.10 0.0M
2021-08-09 13,256.05 13,256.05 13,145.40 13,186.65 0.0M
2021-08-06 13,276.76 13,355.18 13,233.82 13,254.78 0.0M
2021-08-05 13,069.48 13,275.16 13,069.48 13,273.52 0.0M
2021-08-04 13,184.58 13,201.99 13,038.22 13,069.48 0.0M
2021-08-03 13,164.74 13,218.31 13,077.58 13,184.58 0.0M
2021-08-02 13,210.17 13,409.94 13,150.74 13,164.74 0.0M
2021-07-30 13,218.43 13,421.91 13,208.14 13,210.17 0.0M
2021-07-29 13,169.10 13,314.92 13,169.10 13,215.18 0.0M
2021-07-28 13,242.87 13,261.32 13,125.28 13,166.66 0.0M
2021-07-27 13,156.93 13,259.55 13,085.50 13,218.79 0.0M
2021-07-26 13,151.48 13,215.47 13,068.92 13,156.93 0.0M
2021-07-23 13,051.96 13,168.17 13,040.50 13,151.48 0.0M
2021-07-22 13,124.41 13,125.51 13,006.63 13,051.27 0.0M
2021-07-21 13,146.64 13,265.54 13,144.80 13,163.28 0.0M
2021-07-20 12,784.26 13,207.46 12,784.26 13,146.54 0.0M
2021-07-19 13,085.93 13,085.93 12,695.61 12,784.26 0.0M
2021-07-16 13,073.91 13,186.48 13,073.14 13,085.93 0.0M
2021-07-15 13,045.32 13,091.03 13,008.72 13,073.91 0.0M
2021-07-14 12,928.79 13,086.62 12,921.08 13,045.21 0.0M
2021-07-13 13,129.67 13,129.67 12,886.93 12,927.24 0.0M
2021-07-12 12,978.96 13,152.32 12,955.72 13,128.92 0.0M
2021-07-09 12,823.61 12,999.42 12,790.41 12,996.54 0.0M
2021-07-08 12,764.66 12,798.59 12,610.38 12,733.63 0.0M
2021-07-07 12,758.84 12,811.32 12,682.58 12,764.37 0.0M
2021-07-06 12,665.28 12,780.97 12,548.94 12,758.84 0.0M
2021-07-02 12,646.88 12,726.09 12,605.25 12,664.85 0.0M
2021-07-01 12,548.82 12,725.12 12,518.93 12,615.50 0.0M
2021-06-30 12,610.69 12,693.46 12,530.85 12,542.59 0.0M
2021-06-29 12,677.00 12,732.81 12,616.01 12,619.75 0.0M
2021-06-28 12,764.35 12,765.93 12,539.27 12,651.98 0.0M
2021-06-25 12,665.45 12,766.23 12,636.26 12,764.35 0.0M
2021-06-24 12,693.92 12,717.73 12,591.41 12,662.71 0.0M
2021-06-23 12,681.23 12,745.76 12,643.91 12,692.90 0.0M
2021-06-22 12,759.57 12,762.74 12,667.58 12,680.89 0.0M
2021-06-21 12,462.72 12,795.90 12,462.72 12,759.23 0.0M
2021-06-18 12,704.39 12,704.39 12,459.94 12,461.64 0.0M
2021-06-17 12,728.09 12,747.78 12,622.70 12,704.39 0.0M
2021-06-16 12,830.94 12,925.69 12,724.90 12,726.90 0.0M
2021-06-15 13,001.45 13,001.45 12,830.58 12,830.94 0.0M
2021-06-14 12,957.81 12,995.40 12,921.03 12,995.13 0.0M
2021-06-11 12,980.16 12,980.16 12,873.21 12,945.06 0.0M
2021-06-10 12,873.29 13,018.70 12,846.48 12,980.16 0.0M
2021-06-09 12,843.91 12,927.11 12,843.91 12,873.29 0.0M
2021-06-08 12,748.69 12,883.54 12,748.69 12,843.09 0.0M
2021-06-07 12,585.74 12,799.52 12,585.74 12,747.71 0.0M
2021-06-04 12,604.77 12,649.51 12,536.79 12,585.74 0.0M
2021-06-03 12,667.87 12,667.87 12,562.70 12,604.77 0.0M
2021-06-02 12,517.78 12,678.39 12,507.05 12,667.87 0.0M
2021-06-01 12,305.87 12,521.17 12,284.29 12,517.78 0.0M
2021-05-28 12,157.49 12,297.30 12,157.49 12,261.08 0.0M
2021-05-27 12,207.82 12,247.64 12,151.39 12,156.00 0.0M
2021-05-26 12,156.22 12,270.69 12,133.75 12,206.76 0.0M
2021-05-25 12,160.38 12,206.04 12,104.18 12,156.22 0.0M
2021-05-24 12,066.94 12,215.39 12,042.77 12,160.38 0.0M
2021-05-21 12,014.59 12,067.26 11,967.43 12,003.01 0.0M
2021-05-20 11,899.04 12,044.05 11,864.76 12,014.59 0.0M
2021-05-19 11,946.58 11,946.58 11,704.10 11,899.04 0.0M
2021-05-18 11,926.20 12,010.96 11,853.51 11,946.49 0.0M
2021-05-17 11,924.54 11,958.68 11,875.08 11,926.20 0.0M
2021-05-14 11,788.77 11,950.85 11,788.77 11,924.54 0.0M
2021-05-13 11,621.41 11,864.77 11,621.41 11,787.31 0.0M
2021-05-12 11,914.36 11,922.25 11,600.33 11,618.88 0.0M
2021-05-11 11,970.69 11,970.69 11,829.36 11,914.03 0.0M
2021-05-10 12,102.53 12,259.98 12,085.34 12,085.72 0.0M
2021-05-07 11,940.12 12,104.98 11,933.15 12,097.86 0.0M
2021-05-06 11,833.11 11,967.85 11,833.11 11,956.61 0.0M
2021-05-05 12,064.35 12,064.35 11,785.81 11,832.88 0.0M
2021-05-04 12,125.73 12,187.42 12,006.80 12,064.35 0.0M
2021-05-03 12,195.23 12,212.98 12,100.51 12,115.66 0.0M
2021-04-30 12,116.26 12,176.97 12,043.36 12,151.74 0.0M
2021-04-29 11,988.54 12,192.58 11,988.54 12,113.03 0.0M
2021-04-28 12,021.75 12,062.78 11,982.42 11,986.39 0.0M
2021-04-27 12,006.62 12,052.15 11,955.12 12,021.75 0.0M
2021-04-26 11,956.83 12,092.97 11,956.83 12,006.62 0.0M
2021-04-23 11,913.74 11,980.00 11,884.78 11,956.83 0.0M
2021-04-22 11,992.67 12,049.49 11,892.63 11,913.05 0.0M
2021-04-21 11,904.70 12,021.31 11,853.17 11,987.99 0.0M
2021-04-20 11,785.80 11,911.60 11,759.15 11,894.35 0.0M
2021-04-19 11,758.44 11,787.07 11,669.70 11,785.80 0.0M
2021-04-16 11,725.01 11,790.97 11,725.01 11,750.24 0.0M
2021-04-15 11,534.35 11,726.95 11,534.35 11,725.01 0.0M
2021-04-14 11,628.94 11,678.66 11,529.08 11,534.24 0.0M
2021-04-13 11,553.71 11,633.10 11,514.17 11,627.38 0.0M
2021-04-12 11,526.89 11,556.98 11,412.71 11,552.97 0.0M
2021-04-09 11,500.86 11,531.78 11,471.06 11,500.75 0.0M
2021-04-08 11,530.20 11,578.32 11,495.68 11,500.38 0.0M
2021-04-07 11,520.49 11,586.91 11,447.55 11,547.90 0.0M
2021-04-06 11,459.02 11,522.40 11,423.24 11,520.30 0.0M
2021-04-05 11,470.01 11,524.53 11,341.46 11,458.59 0.0M
2021-04-01 11,223.58 11,473.89 11,223.58 11,469.40 0.0M
2021-03-31 11,305.18 11,377.99 11,209.45 11,222.73 0.0M
2021-03-30 11,333.80 11,392.08 11,301.62 11,356.46 0.0M
2021-03-29 11,395.91 11,401.98 11,202.96 11,309.73 0.0M
2021-03-26 11,204.69 11,402.31 11,204.69 11,395.91 0.0M
2021-03-25 11,089.91 11,232.07 10,921.42 11,201.95 0.0M
2021-03-24 11,109.87 11,264.78 11,088.35 11,088.46 0.0M
2021-03-23 11,109.68 11,199.93 11,039.13 11,109.68 0.0M
2021-03-22 11,084.40 11,158.48 11,034.47 11,132.01 0.0M
2021-03-19 11,307.42 11,307.68 11,083.68 11,084.31 0.0M
2021-03-18 11,397.08 11,397.08 11,256.17 11,307.09 0.0M
2021-03-17 11,378.97 11,399.43 11,256.74 11,389.84 0.0M
2021-03-16 11,463.36 11,471.90 11,314.17 11,378.72 0.0M
2021-03-15 11,299.76 11,513.12 11,243.31 11,463.24 0.0M
2021-03-12 11,085.04 11,294.51 11,085.04 11,294.44 0.0M
2021-03-11 11,026.86 11,165.74 10,994.30 11,076.76 0.0M
2021-03-10 10,924.55 11,095.67 10,892.94 11,023.74 0.0M
2021-03-09 10,917.35 11,038.70 10,907.94 10,924.36 0.0M
2021-03-08 10,747.67 11,008.96 10,724.95 10,916.37 0.0M
2021-03-05 10,616.30 10,770.39 10,437.26 10,747.19 0.0M
2021-03-04 10,731.24 10,791.43 10,475.67 10,616.30 0.0M
2021-03-03 10,717.41 10,835.41 10,691.17 10,730.96 0.0M
2021-03-02 10,784.08 10,784.08 10,635.40 10,715.85 0.0M
2021-03-01 10,725.04 10,977.53 10,725.04 10,784.08 0.0M
2021-02-26 10,911.82 10,954.40 10,724.86 10,725.04 0.0M
2021-02-25 11,148.71 11,223.29 10,844.30 10,910.40 0.0M
2021-02-24 11,035.75 11,169.05 11,025.69 11,147.66 0.0M
2021-02-23 10,934.48 11,065.27 10,920.03 11,035.62 0.0M
2021-02-22 10,731.40 10,931.90 10,712.87 10,884.36 0.0M
2021-02-19 10,703.04 10,819.45 10,701.95 10,754.28 0.0M
2021-02-18 10,745.92 10,765.27 10,679.08 10,696.94 0.0M
2021-02-17 10,770.00 10,773.41 10,669.76 10,745.69 0.0M
2021-02-16 10,833.34 10,863.65 10,700.23 10,769.90 0.0M
2021-02-12 10,839.41 10,851.72 10,754.59 10,833.34 0.0M
2021-02-11 10,785.55 10,864.66 10,757.08 10,837.25 0.0M
2021-02-10 10,665.22 10,862.22 10,665.22 10,756.80 0.0M
2021-02-09 10,609.45 10,671.32 10,577.80 10,665.22 0.0M
2021-02-08 10,540.02 10,609.70 10,489.48 10,608.18 0.0M
2021-02-05 10,500.52 10,562.57 10,498.02 10,540.02 0.0M
2021-02-04 10,413.54 10,562.51 10,406.32 10,498.49 0.0M
2021-02-03 10,404.09 10,442.44 10,248.36 10,413.54 0.0M
2021-02-02 10,375.21 10,450.15 10,323.51 10,404.09 0.0M
2021-02-01 10,182.01 10,376.67 10,108.68 10,375.21 0.0M
2021-01-29 10,322.32 10,382.91 10,124.88 10,182.01 0.0M
2021-01-28 10,253.77 10,444.19 10,226.81 10,320.11 0.0M
2021-01-27 10,442.23 10,469.35 10,199.64 10,251.53 0.0M
2021-01-26 10,390.96 10,490.08 10,366.65 10,441.37 0.0M
2021-01-25 10,300.97 10,464.81 10,212.74 10,353.21 0.0M
2021-01-22 10,271.26 10,319.91 10,179.87 10,300.97 0.0M
2021-01-21 10,329.10 10,329.10 10,172.54 10,270.57 0.0M
2021-01-20 10,122.90 10,375.25 10,082.50 10,329.10 0.0M
2021-01-19 10,195.98 10,250.77 10,084.79 10,122.80 0.0M
2021-01-15 10,092.07 10,220.01 10,016.94 10,195.98 0.0M
2021-01-14 10,067.73 10,154.10 10,014.13 10,092.07 0.0M
2021-01-13 9,854.91 10,031.69 9,854.91 10,014.40 0.0M
2021-01-12 9,787.53 9,870.38 9,759.79 9,854.91 0.0M
2021-01-11 9,938.02 9,938.02 9,763.17 9,804.62 0.0M
2021-01-08 9,865.69 9,948.48 9,841.76 9,938.02 0.0M
2021-01-07 9,926.47 9,926.47 9,801.78 9,863.72 0.0M
2021-01-06 9,822.73 9,985.47 9,806.84 9,926.30 0.0M
2021-01-05 9,827.15 9,932.74 9,815.03 9,822.73 0.0M
2021-01-04 10,217.53 10,251.05 9,825.87 9,825.87 0.0M