Dow Jones US Short Relative Value (DJTSSV)

DJTSSV
🏛️ 美国 →
4,143.26
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
2025-09-29 4,142.53 4,148.12 4,124.61 4,143.26 0.0M
2025-09-26 4,096.79 4,124.67 4,093.07 4,122.68 0.0M
2025-09-25 4,084.79 4,097.48 4,060.39 4,088.05 0.0M
2025-09-24 4,150.23 4,154.79 4,114.05 4,116.46 0.0M
2025-09-23 4,163.94 4,172.89 4,141.23 4,143.77 0.0M
2025-09-22 4,137.01 4,168.75 4,127.55 4,164.64 0.0M
2025-09-20 4,166.39 4,166.39 4,133.98 4,152.50 0.0M
2025-09-19 4,166.39 4,166.39 4,133.98 4,152.49 0.0M
2025-09-18 4,147.71 4,172.64 4,142.86 4,156.37 0.0M
2025-09-17 4,141.11 4,175.05 4,099.08 4,130.05 0.0M
2025-09-16 4,146.49 4,146.49 4,119.96 4,135.97 0.0M
2025-09-15 4,155.82 4,170.19 4,141.76 4,143.92 0.0M
2025-09-12 4,176.50 4,180.98 4,145.21 4,145.46 0.0M
2025-09-11 4,137.60 4,185.30 4,136.27 4,181.45 0.0M
2025-09-10 4,147.14 4,162.63 4,111.05 4,125.09 0.0M
2025-09-09 4,137.08 4,140.84 4,112.65 4,136.65 0.0M
2025-09-08 4,130.59 4,139.49 4,111.95 4,137.85 0.0M
2025-09-05 4,127.41 4,150.12 4,082.44 4,120.39 0.0M
2025-09-04 4,072.09 4,097.08 4,057.54 4,096.19 0.0M
2025-09-03 4,081.12 4,088.16 4,056.80 4,076.04 0.0M
2025-09-02 4,064.02 4,090.29 4,050.45 4,082.47 0.0M
2025-08-29 4,133.99 4,138.35 4,096.64 4,110.50 0.0M
2025-08-28 4,105.98 4,128.10 4,105.82 4,124.89 0.0M
2025-08-27 4,083.51 4,105.31 4,083.51 4,096.21 0.0M
2025-08-26 4,057.39 4,077.33 4,057.39 4,075.10 0.0M
2025-08-25 4,092.44 4,094.09 4,055.16 4,055.43 0.0M
2025-08-22 4,052.37 4,125.98 4,049.22 4,101.35 0.0M
2025-08-21 4,033.24 4,048.02 4,023.01 4,039.16 0.0M
2025-08-20 4,046.27 4,057.16 4,015.05 4,049.86 0.0M
2025-08-19 4,079.91 4,087.46 4,047.12 4,054.29 0.0M
2025-08-18 4,071.51 4,085.40 4,069.40 4,079.65 0.0M
2025-08-15 4,077.36 4,082.68 4,063.53 4,071.89 0.0M
2025-08-14 4,073.97 4,078.41 4,052.57 4,067.29 0.0M
2025-08-13 4,072.83 4,102.86 4,050.12 4,101.94 0.0M
2025-08-12 4,028.62 4,059.62 4,017.69 4,058.96 0.0M
2025-08-11 4,021.99 4,039.18 4,004.18 4,010.15 0.0M
2025-08-08 4,054.44 4,055.59 4,013.47 4,019.42 0.0M
2025-08-07 4,087.04 4,095.24 4,014.22 4,044.25 0.0M
2025-08-06 4,056.51 4,058.37 4,019.72 4,053.42 0.0M
2025-08-05 4,097.89 4,097.89 4,046.56 4,059.44 0.0M
2025-08-04 4,045.95 4,096.96 4,043.82 4,094.57 0.0M
2025-08-01 4,015.97 4,031.87 3,958.99 4,009.21 0.0M
2025-07-31 4,080.05 4,102.02 4,042.44 4,049.34 0.0M
2025-07-30 4,087.66 4,113.80 4,061.20 4,079.48 0.0M
2025-07-29 4,102.39 4,102.82 4,055.63 4,070.76 0.0M
2025-07-28 4,115.47 4,115.81 4,085.67 4,086.91 0.0M
2025-07-25 4,091.19 4,111.05 4,083.28 4,106.37 0.0M
2025-07-24 4,079.25 4,088.15 4,069.36 4,077.50 0.0M
2025-07-23 4,072.39 4,079.04 4,061.61 4,076.38 0.0M
2025-07-22 4,020.00 4,051.54 4,006.86 4,044.56 0.0M
2025-07-21 4,060.32 4,060.32 4,018.46 4,018.46 0.0M
2025-07-18 4,055.84 4,060.60 4,033.74 4,047.13 0.0M
2025-07-17 4,005.26 4,042.32 4,004.46 4,035.42 0.0M
2025-07-16 3,982.12 3,998.21 3,935.85 3,994.98 0.0M
2025-07-15 4,016.71 4,017.10 3,963.80 3,964.44 0.0M
2025-07-14 3,970.88 4,007.83 3,967.82 4,005.11 0.0M
2025-07-11 3,998.42 4,004.72 3,973.71 3,977.22 0.0M
2025-07-10 4,025.52 4,032.30 3,995.33 4,017.55 0.0M
2025-07-09 4,014.17 4,030.44 3,999.10 4,028.40 0.0M
2025-07-08 4,008.43 4,015.52 3,982.89 3,998.89 0.0M
2025-07-07 4,014.35 4,019.94 3,981.67 4,008.02 0.0M
2025-07-03 4,004.33 4,033.89 4,003.30 4,031.83 0.0M
2025-07-02 3,977.73 3,995.88 3,965.15 3,993.26 0.0M
2025-07-01 3,983.64 3,997.33 3,962.50 3,980.73 0.0M
2025-06-30 3,977.70 3,999.91 3,974.99 3,996.82 0.0M
2025-06-27 3,951.82 3,987.63 3,939.92 3,963.09 0.0M
2025-06-26 3,934.40 3,948.59 3,919.01 3,945.97 0.0M
2025-06-25 3,970.32 3,970.32 3,917.05 3,919.87 0.0M
2025-06-24 3,931.02 3,965.74 3,921.73 3,960.74 0.0M
2025-06-23 3,862.42 3,909.70 3,843.61 3,908.09 0.0M
2025-06-20 3,891.67 3,899.35 3,856.29 3,867.70 0.0M
2025-06-18 3,861.47 3,893.32 3,856.89 3,870.36 0.0M
2025-06-17 3,863.64 3,881.56 3,850.19 3,857.99 0.0M
2025-06-16 3,875.20 3,901.85 3,874.19 3,881.00 0.0M
2025-06-13 3,857.73 3,888.58 3,839.42 3,849.65 0.0M
2025-06-12 3,883.10 3,903.33 3,883.10 3,898.26 0.0M
2025-06-11 3,914.74 3,928.45 3,891.66 3,902.73 0.0M
2025-06-10 3,920.73 3,925.54 3,888.06 3,908.76 0.0M
2025-06-09 3,930.85 3,932.78 3,894.81 3,905.97 0.0M
2025-06-06 3,923.94 3,932.93 3,909.41 3,923.11 0.0M
2025-06-05 3,912.03 3,929.10 3,877.76 3,895.04 0.0M
2025-06-04 3,893.73 3,915.80 3,886.82 3,899.43 0.0M
2025-06-03 3,874.40 3,896.74 3,852.88 3,891.06 0.0M
2025-06-02 3,841.06 3,867.12 3,798.44 3,866.93 0.0M
2025-05-30 3,815.10 3,845.38 3,791.06 3,840.86 0.0M
2025-05-29 3,841.63 3,846.82 3,800.51 3,824.53 0.0M
2025-05-28 3,848.54 3,853.72 3,817.79 3,820.96 0.0M
2025-05-27 3,822.26 3,845.23 3,805.65 3,843.46 0.0M
2025-05-23 3,735.25 3,790.66 3,733.23 3,778.67 0.0M
2025-05-22 3,765.05 3,794.08 3,752.39 3,773.98 0.0M
2025-05-21 3,826.77 3,834.56 3,761.67 3,769.54 0.0M
2025-05-20 3,856.39 3,864.04 3,842.69 3,859.83 0.0M
2025-05-19 3,821.11 3,869.91 3,820.11 3,869.02 0.0M
2025-05-17 3,835.01 3,868.85 3,868.85 3,868.85 0.0M
2025-05-16 3,835.01 3,868.95 3,825.35 3,868.85 0.0M
2025-05-15 3,799.92 3,829.89 3,790.55 3,827.82 0.0M
2025-05-14 3,813.92 3,822.23 3,799.17 3,813.85 0.0M
2025-05-13 3,794.99 3,831.93 3,791.20 3,812.13 0.0M
2025-05-12 3,764.15 3,782.86 3,735.98 3,782.58 0.0M
2025-05-09 3,697.23 3,707.63 3,669.74 3,683.27 0.0M
2025-05-08 3,675.29 3,719.15 3,662.52 3,684.15 0.0M
2025-05-07 3,629.12 3,661.43 3,624.17 3,649.05 0.0M
2025-05-06 3,622.32 3,656.10 3,607.47 3,633.64 0.0M
2025-05-05 3,644.40 3,677.82 3,634.08 3,655.78 0.0M
2025-05-02 3,631.52 3,674.84 3,631.52 3,663.22 0.0M
2025-05-01 3,609.01 3,633.45 3,584.04 3,593.68 0.0M
2025-04-30 3,529.35 3,594.78 3,497.30 3,589.33 0.0M
2025-04-29 3,547.92 3,590.89 3,541.93 3,584.10 0.0M
2025-04-28 3,550.81 3,569.41 3,517.23 3,554.34 0.0M
2025-04-25 3,527.26 3,547.19 3,509.67 3,544.09 0.0M
2025-04-24 3,466.63 3,543.92 3,462.38 3,539.17 0.0M
2025-04-23 3,482.95 3,536.83 3,443.23 3,455.03 0.0M
2025-04-22 3,352.13 3,417.47 3,350.13 3,403.79 0.0M
2025-04-21 3,379.54 3,381.31 3,273.70 3,311.13 0.0M
2025-04-17 3,400.54 3,430.27 3,381.15 3,407.93 0.0M
2025-04-16 3,409.61 3,431.54 3,350.94 3,385.82 0.0M
2025-04-15 3,431.71 3,467.49 3,423.31 3,433.19 0.0M
2025-04-14 3,444.62 3,449.63 3,391.83 3,429.32 0.0M
2025-04-11 3,333.39 3,398.31 3,293.67 3,391.80 0.0M
2025-04-10 3,377.91 3,380.84 3,246.27 3,340.21 0.0M
2025-04-09 3,124.15 3,457.30 3,109.75 3,440.86 0.0M
2025-04-08 3,304.65 3,325.76 3,105.52 3,148.99 0.0M
2025-04-07 3,120.06 3,333.90 3,053.68 3,209.80 0.0M
2025-04-04 3,350.17 3,350.17 3,202.32 3,217.85 0.0M
2025-04-03 3,482.74 3,490.71 3,419.23 3,425.72 0.0M
2025-04-02 3,512.77 3,615.10 3,509.08 3,599.77 0.0M
2025-04-01 3,521.79 3,561.89 3,488.92 3,551.01 0.0M
2025-03-31 3,476.81 3,538.96 3,440.89 3,522.86 0.0M
2025-03-28 3,574.50 3,574.75 3,503.61 3,518.53 0.0M
2025-03-27 3,590.04 3,618.94 3,563.44 3,579.43 0.0M
2025-03-26 3,655.49 3,661.23 3,595.38 3,606.61 0.0M
2025-03-25 3,658.51 3,666.24 3,632.84 3,651.68 0.0M
2025-03-24 3,610.23 3,656.05 3,610.23 3,651.33 0.0M
2025-03-21 3,530.65 3,569.24 3,513.95 3,566.85 0.0M
2025-03-20 3,545.44 3,595.14 3,544.79 3,560.22 0.0M
2025-03-19 3,514.33 3,594.08 3,510.96 3,569.25 0.0M
2025-03-18 3,535.13 3,535.13 3,488.07 3,505.38 0.0M
2025-03-17 3,489.69 3,569.86 3,489.69 3,551.73 0.0M
2025-03-14 3,446.69 3,498.39 3,445.95 3,496.46 0.0M
2025-03-13 3,474.50 3,474.50 3,393.18 3,411.71 0.0M
2025-03-12 3,507.28 3,526.54 3,448.02 3,483.89 0.0M
2025-03-11 3,449.64 3,498.91 3,423.82 3,457.36 0.0M
2025-03-10 3,514.60 3,514.60 3,416.32 3,447.50 0.0M
2025-03-07 3,555.90 3,584.71 3,478.34 3,566.29 0.0M
2025-03-06 3,625.45 3,647.83 3,557.62 3,567.28 0.0M
2025-03-05 3,638.40 3,689.61 3,620.02 3,683.10 0.0M
2025-03-04 3,652.00 3,703.29 3,586.15 3,643.63 0.0M
2025-03-03 3,776.56 3,787.85 3,668.97 3,688.98 0.0M
2025-02-28 3,699.00 3,760.70 3,692.41 3,758.91 0.0M
2025-02-27 3,768.39 3,778.40 3,699.86 3,700.86 0.0M
2025-02-26 3,743.09 3,784.74 3,736.42 3,744.59 0.0M
2025-02-25 3,748.28 3,757.27 3,686.90 3,728.65 0.0M
2025-02-24 3,780.93 3,783.99 3,716.41 3,753.28 0.0M
2025-02-21 3,887.57 3,887.57 3,771.12 3,778.27 0.0M
2025-02-20 3,908.75 3,909.14 3,845.69 3,878.19 0.0M
2025-02-19 3,935.72 3,937.39 3,916.12 3,922.21 0.0M
2025-02-18 3,932.57 3,947.83 3,926.92 3,947.49 0.0M
2025-02-14 3,936.75 3,940.27 3,915.47 3,922.83 0.0M
2025-02-13 3,904.27 3,928.62 3,888.24 3,928.13 0.0M
2025-02-12 3,839.69 3,891.02 3,838.06 3,886.99 0.0M
2025-02-11 3,903.22 3,905.06 3,874.84 3,891.49 0.0M
2025-02-10 3,916.45 3,929.23 3,907.22 3,925.43 0.0M
2025-02-07 3,919.33 3,933.85 3,888.89 3,893.14 0.0M
2025-02-06 3,908.29 3,912.85 3,874.67 3,902.74 0.0M
2025-02-05 3,882.19 3,902.13 3,860.82 3,901.83 0.0M
2025-02-04 3,854.16 3,876.76 3,854.16 3,873.72 0.0M
2025-02-03 3,802.02 3,871.29 3,790.49 3,853.89 0.0M
2025-01-31 3,906.61 3,921.72 3,863.43 3,868.83 0.0M
2025-01-30 3,881.07 3,909.48 3,874.47 3,898.42 0.0M
2025-01-29 3,869.91 3,874.98 3,837.58 3,855.39 0.0M
2025-01-28 3,846.44 3,890.50 3,827.19 3,880.36 0.0M
2025-01-27 3,820.08 3,854.25 3,809.47 3,837.78 0.0M
2025-01-24 3,893.08 3,902.40 3,872.66 3,881.17 0.0M
2025-01-23 3,859.00 3,889.93 3,846.84 3,889.93 0.0M
2025-01-22 3,880.77 3,883.85 3,862.05 3,863.77 0.0M
2025-01-21 3,844.42 3,871.17 3,827.37 3,869.39 0.0M
2025-01-17 3,834.59 3,834.59 3,814.55 3,814.97 0.0M
2025-01-16 3,767.64 3,810.55 3,756.10 3,801.99 0.0M
2025-01-15 3,773.91 3,790.80 3,754.65 3,758.12 0.0M
2025-01-14 3,710.54 3,726.08 3,680.58 3,704.24 0.0M
2025-01-13 3,648.47 3,683.22 3,634.11 3,682.44 0.0M
2025-01-10 3,688.78 3,691.70 3,655.93 3,669.32 0.0M
2025-01-08 3,703.40 3,729.11 3,683.39 3,723.69 0.0M
2025-01-07 3,760.95 3,768.38 3,695.36 3,713.39 0.0M
2025-01-06 3,766.07 3,776.35 3,744.46 3,749.79 0.0M
2025-01-03 3,693.89 3,749.50 3,693.89 3,745.55 0.0M
2025-01-02 3,691.36 3,710.51 3,652.09 3,676.61 0.0M