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

DWRTFT
🏛️ 美国 →
14,085.67
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 12,741.38 12,741.38 12,555.55 12,560.29 0.0M
2023-12-28 12,662.87 12,731.39 12,610.30 12,729.32 0.0M
2023-12-27 12,589.28 12,644.13 12,551.65 12,633.77 0.0M
2023-12-26 12,473.32 12,616.77 12,469.87 12,583.92 0.0M
2023-12-22 12,480.88 12,580.36 12,432.82 12,471.09 0.0M
2023-12-21 12,331.23 12,459.79 12,294.54 12,431.87 0.0M
2023-12-20 12,507.26 12,598.73 12,329.71 12,331.23 0.0M
2023-12-19 12,494.24 12,551.21 12,473.06 12,511.44 0.0M
2023-12-18 12,483.82 12,540.47 12,420.24 12,425.01 0.0M
2023-12-15 12,673.46 12,673.46 12,376.75 12,483.70 0.0M
2023-12-14 12,505.76 12,718.54 12,505.76 12,663.02 0.0M
2023-12-13 11,816.01 12,312.41 11,793.44 12,269.18 0.0M
2023-12-12 11,806.91 11,852.91 11,731.39 11,804.84 0.0M
2023-12-11 11,705.38 11,809.79 11,703.68 11,800.82 0.0M
2023-12-08 11,695.42 11,753.06 11,632.25 11,749.02 0.0M
2023-12-07 11,702.78 11,772.58 11,651.10 11,736.41 0.0M
2023-12-06 11,745.93 11,884.84 11,688.33 11,694.82 0.0M
2023-12-05 11,778.05 11,778.15 11,680.08 11,742.53 0.0M
2023-12-04 11,715.62 11,839.16 11,647.53 11,835.35 0.0M
2023-12-01 11,416.60 11,719.58 11,382.59 11,715.62 0.0M
2023-11-30 11,315.66 11,426.08 11,278.65 11,416.60 0.0M
2023-11-29 11,356.67 11,449.27 11,304.80 11,313.16 0.0M
2023-11-28 11,225.69 11,288.91 11,132.71 11,270.23 0.0M
2023-11-27 11,192.83 11,279.52 11,142.22 11,225.69 0.0M
2023-11-24 11,164.12 11,209.25 11,093.30 11,206.87 0.0M
2023-11-22 11,121.45 11,238.70 11,114.33 11,164.12 0.0M
2023-11-21 11,178.52 11,178.52 11,084.19 11,121.26 0.0M
2023-11-20 11,093.16 11,180.14 10,995.76 11,178.52 0.0M
2023-11-17 11,196.80 11,202.84 11,047.61 11,093.16 0.0M
2023-11-16 11,171.17 11,184.62 11,082.30 11,099.59 0.0M
2023-11-15 11,131.83 11,239.93 11,118.92 11,142.88 0.0M
2023-11-14 10,898.43 11,227.40 10,898.43 11,131.74 0.0M
2023-11-13 10,596.06 10,607.30 10,510.68 10,561.22 0.0M
2023-11-10 10,567.82 10,687.10 10,541.71 10,670.71 0.0M
2023-11-09 10,749.46 10,786.47 10,549.22 10,567.82 0.0M
2023-11-08 10,671.11 10,778.21 10,671.11 10,749.46 0.0M
2023-11-07 10,797.17 10,797.17 10,652.65 10,670.18 0.0M
2023-11-06 10,932.07 10,932.07 10,711.74 10,779.01 0.0M
2023-11-03 10,721.20 11,081.55 10,721.20 10,928.05 0.0M
2023-11-02 10,562.89 10,745.66 10,562.89 10,721.20 0.0M
2023-11-01 10,323.96 10,392.87 10,253.47 10,390.01 0.0M
2023-10-31 10,140.71 10,310.72 10,100.93 10,306.82 0.0M
2023-10-30 10,138.75 10,218.04 9,986.45 10,138.39 0.0M
2023-10-27 10,270.88 10,270.88 10,043.23 10,073.06 0.0M
2023-10-26 10,148.19 10,316.78 10,146.66 10,253.73 0.0M
2023-10-25 10,346.59 10,346.59 10,103.10 10,112.14 0.0M
2023-10-24 10,284.22 10,390.38 10,272.77 10,346.59 0.0M
2023-10-23 10,357.45 10,383.00 10,229.07 10,240.84 0.0M
2023-10-20 10,433.08 10,529.55 10,354.90 10,357.45 0.0M
2023-10-19 10,597.33 10,689.14 10,416.32 10,432.47 0.0M
2023-10-18 10,899.68 10,899.68 10,671.83 10,673.32 0.0M
2023-10-17 10,889.16 11,048.69 10,807.04 10,899.68 0.0M
2023-10-16 10,766.96 10,917.68 10,738.17 10,889.16 0.0M
2023-10-13 10,801.98 10,868.90 10,712.88 10,766.96 0.0M
2023-10-12 10,968.51 10,968.51 10,757.33 10,801.98 0.0M
2023-10-11 10,867.43 10,983.21 10,851.04 10,966.42 0.0M
2023-10-10 10,723.56 10,889.47 10,684.03 10,787.71 0.0M
2023-10-09 10,537.61 10,765.90 10,537.61 10,733.04 0.0M
2023-10-06 10,601.96 10,679.14 10,411.25 10,605.99 0.0M
2023-10-05 10,544.86 10,611.08 10,484.79 10,600.28 0.0M
2023-10-04 10,398.40 10,547.69 10,341.55 10,544.18 0.0M
2023-10-03 10,537.79 10,559.85 10,362.45 10,398.40 0.0M
2023-10-02 10,759.29 10,817.87 10,521.87 10,596.21 0.0M
2023-09-29 10,935.80 10,958.77 10,720.75 10,795.58 0.0M
2023-09-28 10,715.59 10,809.41 10,698.98 10,768.45 0.0M
2023-09-27 10,726.84 10,846.23 10,618.88 10,664.24 0.0M
2023-09-26 10,834.65 10,891.06 10,687.02 10,726.59 0.0M
2023-09-25 10,953.20 10,953.20 10,856.59 10,934.65 0.0M
2023-09-22 11,038.00 11,106.83 10,940.47 10,949.99 0.0M
2023-09-21 11,417.48 11,417.48 11,021.91 11,023.96 0.0M
2023-09-20 11,482.60 11,558.33 11,411.39 11,416.30 0.0M
2023-09-19 11,444.94 11,493.66 11,374.50 11,395.73 0.0M
2023-09-18 11,568.18 11,568.18 11,419.32 11,444.49 0.0M
2023-09-15 11,607.61 11,607.61 11,511.05 11,568.06 0.0M
2023-09-14 11,386.40 11,619.37 11,386.40 11,597.32 0.0M
2023-09-13 11,489.57 11,494.50 11,350.74 11,378.06 0.0M
2023-09-12 11,477.25 11,512.70 11,410.80 11,487.06 0.0M
2023-09-11 11,491.92 11,505.59 11,410.19 11,471.18 0.0M
2023-09-08 11,508.10 11,546.36 11,441.10 11,461.88 0.0M
2023-09-07 11,418.05 11,559.78 11,415.40 11,508.10 0.0M
2023-09-06 11,453.81 11,478.63 11,348.78 11,445.18 0.0M
2023-09-05 11,609.86 11,609.86 11,442.28 11,451.77 0.0M
2023-09-01 11,609.75 11,707.44 11,591.39 11,609.86 0.0M
2023-08-31 11,700.02 11,700.02 11,599.55 11,609.75 0.0M
2023-08-30 11,650.42 11,717.69 11,627.40 11,697.66 0.0M
2023-08-29 11,515.67 11,654.41 11,465.54 11,649.15 0.0M
2023-08-28 11,468.14 11,592.56 11,467.62 11,514.31 0.0M
2023-08-25 11,425.12 11,482.57 11,364.14 11,413.83 0.0M
2023-08-24 11,445.49 11,618.22 11,395.01 11,396.98 0.0M
2023-08-23 11,265.75 11,453.97 11,265.75 11,445.30 0.0M
2023-08-22 11,278.92 11,301.77 11,232.29 11,265.75 0.0M
2023-08-21 11,310.82 11,310.82 11,150.59 11,228.67 0.0M
2023-08-18 11,306.65 11,361.95 11,213.33 11,333.65 0.0M
2023-08-17 11,402.79 11,484.23 11,304.39 11,305.97 0.0M
2023-08-16 11,479.37 11,500.87 11,388.93 11,396.78 0.0M
2023-08-15 11,614.49 11,614.49 11,455.72 11,478.69 0.0M
2023-08-14 11,711.55 11,711.55 11,577.85 11,614.49 0.0M
2023-08-11 11,677.79 11,722.62 11,606.24 11,706.02 0.0M
2023-08-10 11,775.03 11,853.67 11,641.78 11,677.79 0.0M
2023-08-09 11,736.37 11,798.19 11,658.08 11,732.26 0.0M
2023-08-08 11,752.01 11,769.46 11,658.09 11,736.37 0.0M
2023-08-07 11,659.75 11,860.94 11,659.75 11,854.77 0.0M
2023-08-04 11,778.50 11,854.74 11,619.14 11,657.82 0.0M
2023-08-03 11,746.97 11,783.53 11,588.35 11,776.40 0.0M
2023-08-02 11,940.04 11,940.04 11,813.47 11,890.87 0.0M
2023-08-01 11,971.37 12,004.02 11,873.00 11,940.04 0.0M
2023-07-31 11,916.77 12,062.55 11,904.20 11,992.16 0.0M
2023-07-28 11,906.64 12,084.79 11,881.84 11,914.58 0.0M
2023-07-27 12,191.10 12,251.69 11,900.71 11,901.72 0.0M
2023-07-26 12,118.87 12,225.43 12,115.76 12,191.10 0.0M
2023-07-25 12,214.78 12,253.83 12,110.81 12,118.87 0.0M
2023-07-24 12,146.61 12,254.60 12,135.46 12,214.78 0.0M
2023-07-21 12,068.74 12,186.86 12,068.74 12,134.07 0.0M
2023-07-20 12,057.48 12,077.15 11,917.48 12,068.12 0.0M
2023-07-19 11,900.92 12,070.15 11,900.92 12,033.22 0.0M
2023-07-18 12,024.57 12,048.49 11,813.42 11,900.92 0.0M
2023-07-17 12,052.27 12,079.26 11,977.87 12,024.57 0.0M
2023-07-14 12,016.42 12,059.79 11,957.18 12,052.27 0.0M
2023-07-13 11,956.29 12,059.52 11,890.52 12,056.31 0.0M
2023-07-12 12,056.03 12,094.10 11,949.74 11,954.20 0.0M
2023-07-11 11,733.03 11,914.94 11,727.37 11,911.43 0.0M
2023-07-10 11,639.59 11,735.02 11,614.17 11,733.03 0.0M
2023-07-07 11,729.95 11,764.83 11,637.78 11,678.40 0.0M
2023-07-06 11,641.97 11,741.81 11,476.19 11,728.29 0.0M
2023-07-05 11,789.70 11,895.00 11,646.64 11,791.54 0.0M
2023-07-03 11,658.92 11,840.08 11,609.79 11,788.67 0.0M
2023-06-30 11,594.98 11,723.75 11,487.24 11,657.92 0.0M
2023-06-29 11,482.25 11,590.10 11,393.18 11,589.09 0.0M
2023-06-28 11,496.25 11,501.98 11,372.44 11,451.35 0.0M
2023-06-27 11,345.42 11,523.47 11,314.93 11,496.25 0.0M
2023-06-26 11,056.50 11,354.73 11,050.36 11,345.42 0.0M
2023-06-23 11,187.12 11,250.25 11,052.93 11,056.50 0.0M
2023-06-22 11,431.66 11,434.70 11,160.82 11,230.56 0.0M
2023-06-21 11,474.71 11,474.71 11,333.10 11,412.55 0.0M
2023-06-20 11,611.82 11,611.82 11,391.73 11,473.16 0.0M
2023-06-16 11,585.77 11,704.71 11,581.69 11,611.82 0.0M
2023-06-15 11,564.50 11,602.67 11,441.42 11,585.29 0.0M
2023-06-14 11,556.91 11,633.94 11,471.33 11,553.96 0.0M
2023-06-13 11,460.23 11,542.06 11,411.85 11,513.20 0.0M
2023-06-12 11,455.90 11,457.34 11,364.65 11,452.58 0.0M
2023-06-09 11,524.58 11,550.94 11,436.66 11,468.09 0.0M
2023-06-08 11,550.31 11,568.60 11,407.62 11,524.58 0.0M
2023-06-07 11,391.47 11,641.30 11,383.87 11,607.66 0.0M
2023-06-06 11,276.38 11,414.29 11,266.03 11,389.43 0.0M
2023-06-05 11,346.23 11,378.79 11,250.78 11,276.38 0.0M
2023-06-02 11,080.52 11,373.13 11,080.52 11,346.23 0.0M
2023-06-01 11,091.00 11,135.76 10,960.47 11,080.52 0.0M
2023-05-31 11,055.91 11,115.63 10,992.66 11,091.00 0.0M
2023-05-30 10,986.78 11,136.61 10,986.78 11,036.76 0.0M
2023-05-26 10,825.43 11,004.54 10,802.62 10,985.52 0.0M
2023-05-25 10,822.66 10,897.55 10,725.03 10,825.43 0.0M
2023-05-24 11,053.41 11,053.41 10,806.26 10,822.33 0.0M
2023-05-23 11,131.60 11,226.94 11,045.42 11,053.41 0.0M
2023-05-22 11,067.98 11,190.30 11,013.73 11,127.57 0.0M
2023-05-19 11,143.05 11,200.66 11,023.00 11,067.89 0.0M
2023-05-18 11,154.26 11,165.61 11,019.69 11,084.46 0.0M
2023-05-17 11,030.20 11,170.82 10,997.60 11,152.94 0.0M
2023-05-16 11,333.91 11,333.91 11,028.76 11,030.20 0.0M
2023-05-15 11,342.90 11,386.27 11,278.24 11,333.83 0.0M
2023-05-12 11,350.28 11,376.78 11,243.41 11,322.49 0.0M
2023-05-11 11,390.89 11,392.43 11,288.48 11,350.14 0.0M
2023-05-10 11,360.70 11,515.41 11,346.88 11,468.43 0.0M
2023-05-09 11,436.96 11,436.96 11,243.48 11,360.40 0.0M
2023-05-08 11,476.33 11,495.17 11,394.72 11,435.03 0.0M
2023-05-05 11,276.24 11,491.61 11,276.24 11,476.33 0.0M
2023-05-04 11,152.67 11,330.34 11,083.60 11,274.14 0.0M
2023-05-03 11,161.97 11,353.55 11,114.47 11,152.67 0.0M
2023-05-02 11,320.69 11,329.58 11,065.94 11,161.97 0.0M
2023-05-01 11,405.71 11,447.26 11,300.66 11,320.69 0.0M
2023-04-28 11,242.83 11,449.85 11,242.64 11,405.71 0.0M
2023-04-27 11,009.16 11,271.29 11,009.16 11,238.78 0.0M
2023-04-26 11,100.70 11,171.61 10,977.34 11,006.31 0.0M
2023-04-25 11,196.65 11,196.65 11,087.35 11,100.70 0.0M
2023-04-24 11,235.83 11,276.24 11,113.31 11,196.65 0.0M
2023-04-21 11,239.17 11,297.99 11,137.96 11,235.83 0.0M
2023-04-20 11,294.80 11,294.80 11,148.33 11,194.35 0.0M
2023-04-19 11,219.92 11,316.12 11,120.54 11,294.79 0.0M
2023-04-18 11,245.10 11,273.46 11,164.12 11,219.82 0.0M
2023-04-17 10,985.51 11,245.24 10,985.51 11,245.10 0.0M
2023-04-14 11,191.03 11,251.31 10,909.12 10,985.51 0.0M
2023-04-13 11,224.97 11,227.94 11,041.46 11,154.15 0.0M
2023-04-12 11,297.83 11,408.49 11,214.33 11,221.61 0.0M
2023-04-11 11,265.54 11,393.17 11,248.11 11,296.93 0.0M
2023-04-10 11,222.82 11,265.85 11,090.07 11,265.54 0.0M
2023-04-06 11,150.63 11,222.72 11,086.87 11,222.72 0.0M
2023-04-05 11,220.56 11,241.55 11,116.72 11,148.98 0.0M
2023-04-04 11,263.32 11,276.02 11,140.57 11,219.89 0.0M
2023-04-03 11,308.86 11,432.56 11,184.30 11,244.35 0.0M
2023-03-31 11,072.06 11,331.82 11,072.06 11,327.48 0.0M
2023-03-30 10,955.13 11,100.41 10,955.13 11,066.33 0.0M
2023-03-29 10,678.84 10,935.36 10,678.84 10,925.01 0.0M
2023-03-28 10,697.84 10,720.57 10,585.51 10,678.84 0.0M
2023-03-27 10,674.76 10,799.01 10,674.76 10,697.84 0.0M
2023-03-24 10,424.81 10,676.03 10,366.40 10,674.76 0.0M
2023-03-23 10,482.52 10,676.91 10,388.95 10,421.95 0.0M
2023-03-22 10,903.86 10,903.86 10,478.54 10,482.35 0.0M
2023-03-21 10,957.65 11,071.30 10,817.19 10,903.53 0.0M
2023-03-20 10,815.37 10,995.79 10,802.75 10,957.45 0.0M
2023-03-17 11,083.99 11,083.99 10,811.66 10,815.37 0.0M
2023-03-16 11,151.41 11,160.63 10,891.19 11,083.32 0.0M
2023-03-15 11,174.74 11,182.46 10,968.25 11,140.64 0.0M
2023-03-14 11,083.81 11,306.18 11,065.33 11,172.54 0.0M
2023-03-13 10,922.23 11,199.18 10,839.62 11,067.29 0.0M
2023-03-10 11,367.86 11,367.86 10,883.90 10,922.23 0.0M
2023-03-09 11,644.08 11,651.61 11,348.54 11,366.86 0.0M
2023-03-08 11,522.18 11,712.41 11,518.03 11,636.61 0.0M
2023-03-07 11,786.06 11,789.01 11,491.35 11,521.56 0.0M
2023-03-06 11,803.12 11,865.65 11,757.95 11,786.06 0.0M
2023-03-03 11,704.06 11,826.52 11,694.48 11,797.62 0.0M
2023-03-02 11,402.05 11,638.49 11,376.70 11,623.63 0.0M
2023-03-01 11,629.37 11,629.37 11,369.51 11,461.08 0.0M
2023-02-28 11,671.01 11,806.69 11,628.47 11,629.37 0.0M
2023-02-27 11,782.28 11,839.17 11,615.59 11,668.98 0.0M
2023-02-24 11,837.59 11,837.59 11,601.43 11,660.03 0.0M
2023-02-23 11,754.40 11,859.86 11,703.93 11,837.59 0.0M
2023-02-22 11,840.88 11,908.31 11,705.62 11,754.07 0.0M
2023-02-21 12,041.86 12,041.86 11,787.61 11,840.88 0.0M
2023-02-17 12,068.34 12,074.25 11,916.49 12,041.86 0.0M
2023-02-16 12,013.37 12,181.03 11,919.80 12,085.76 0.0M
2023-02-15 12,070.13 12,184.57 12,050.03 12,184.12 0.0M
2023-02-14 12,198.05 12,308.01 12,085.17 12,150.70 0.0M
2023-02-13 12,131.54 12,270.13 12,131.54 12,247.09 0.0M
2023-02-10 12,086.16 12,154.42 11,969.89 12,129.57 0.0M
2023-02-09 12,228.69 12,341.95 12,055.72 12,086.16 0.0M
2023-02-08 12,258.49 12,280.80 12,181.39 12,228.69 0.0M
2023-02-07 12,294.30 12,332.49 12,122.83 12,256.44 0.0M
2023-02-06 12,218.86 12,307.66 12,164.14 12,294.30 0.0M
2023-02-03 12,585.82 12,585.82 12,220.71 12,365.47 0.0M
2023-02-02 12,287.70 12,692.40 12,287.70 12,583.85 0.0M
2023-02-01 12,180.74 12,365.19 12,030.52 12,287.70 0.0M
2023-01-31 11,994.41 12,255.70 11,963.62 12,231.90 0.0M
2023-01-30 12,150.64 12,169.69 11,980.28 11,983.08 0.0M
2023-01-27 11,976.69 12,200.26 11,963.75 12,147.88 0.0M
2023-01-26 11,859.05 11,978.29 11,859.05 11,975.93 0.0M
2023-01-25 11,839.47 11,873.11 11,763.18 11,859.04 0.0M
2023-01-24 11,829.75 11,913.31 11,676.55 11,882.74 0.0M
2023-01-23 11,713.43 11,872.10 11,663.43 11,829.75 0.0M
2023-01-20 11,563.21 11,716.14 11,458.71 11,713.43 0.0M
2023-01-19 11,577.40 11,700.32 11,559.11 11,562.32 0.0M
2023-01-18 11,757.26 11,837.50 11,598.82 11,627.35 0.0M
2023-01-17 11,729.55 11,811.08 11,688.00 11,757.26 0.0M
2023-01-13 11,675.89 11,751.68 11,644.69 11,696.76 0.0M
2023-01-12 11,683.77 11,809.05 11,589.29 11,785.64 0.0M
2023-01-11 11,308.19 11,637.87 11,308.19 11,632.90 0.0M
2023-01-10 11,208.32 11,212.87 11,084.08 11,211.51 0.0M
2023-01-09 11,223.77 11,332.19 11,167.59 11,208.32 0.0M
2023-01-06 10,940.70 11,259.59 10,940.70 11,226.34 0.0M
2023-01-05 11,255.08 11,255.08 10,915.18 10,939.24 0.0M
2023-01-04 11,066.18 11,354.99 11,064.69 11,254.42 0.0M
2023-01-03 11,023.27 11,204.16 10,894.08 11,009.43 0.0M