Dow Jones US Thematic Market Neutral Low Beta (DJTMNAB)

DJTMNAB
🏛️ 美国 →
764.20
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
2025-09-26 763.57 768.36 762.33 764.20 0.0M
2025-09-25 771.52 776.53 759.93 763.76 0.0M
2025-09-24 747.83 761.48 747.79 759.82 0.0M
2025-09-23 743.46 751.05 740.28 750.29 0.0M
2025-09-22 748.66 750.28 742.60 744.83 0.0M
2025-09-20 746.31 750.60 745.66 747.28 0.0M
2025-09-19 746.31 750.60 745.66 747.27 0.0M
2025-09-18 754.56 754.88 746.39 746.65 0.0M
2025-09-17 758.16 767.61 756.38 762.07 0.0M
2025-09-16 761.00 764.76 758.56 758.91 0.0M
2025-09-15 772.64 773.46 762.80 763.15 0.0M
2025-09-12 773.92 777.00 773.46 775.61 0.0M
2025-09-11 772.75 775.46 769.41 775.07 0.0M
2025-09-10 775.74 775.74 769.18 773.44 0.0M
2025-09-09 781.50 785.16 780.93 781.54 0.0M
2025-09-08 779.48 782.59 776.95 782.11 0.0M
2025-09-05 779.84 790.64 776.82 782.72 0.0M
2025-09-04 791.44 791.69 782.54 782.71 0.0M
2025-09-03 792.22 795.58 787.73 792.10 0.0M
2025-09-02 801.63 805.53 792.90 793.53 0.0M
2025-08-29 778.93 794.80 778.79 791.91 0.0M
2025-08-28 787.43 787.43 775.28 776.90 0.0M
2025-08-27 795.81 796.00 789.06 791.70 0.0M
2025-08-26 804.14 804.14 794.22 794.79 0.0M
2025-08-25 809.58 811.57 802.74 805.71 0.0M
2025-08-22 831.91 834.10 804.69 809.23 0.0M
2025-08-21 834.30 836.18 829.16 831.31 0.0M
2025-08-20 828.46 848.63 828.01 830.91 0.0M
2025-08-19 801.26 821.91 801.26 820.94 0.0M
2025-08-18 808.37 808.86 797.88 798.17 0.0M
2025-08-15 797.75 808.09 797.68 805.84 0.0M
2025-08-14 802.21 804.40 795.79 797.11 0.0M
2025-08-13 790.38 802.30 787.40 793.41 0.0M
2025-08-12 809.11 809.59 793.37 793.52 0.0M
2025-08-11 811.95 815.41 808.72 814.50 0.0M
2025-08-08 810.90 816.11 809.87 813.62 0.0M
2025-08-07 803.82 818.63 801.45 811.51 0.0M
2025-08-06 808.01 816.69 807.53 811.20 0.0M
2025-08-05 800.70 817.19 798.77 806.75 0.0M
2025-08-04 808.05 812.39 801.54 802.28 0.0M
2025-08-01 820.03 832.31 809.97 816.85 0.0M
2025-07-31 787.77 800.90 787.77 796.73 0.0M
2025-07-30 790.92 795.86 784.31 788.59 0.0M
2025-07-29 785.48 803.41 783.25 795.43 0.0M
2025-07-28 794.79 797.10 790.10 790.50 0.0M
2025-07-25 806.04 808.74 800.38 801.03 0.0M
2025-07-24 805.66 811.95 805.01 806.37 0.0M
2025-07-23 812.26 812.78 803.98 808.38 0.0M
2025-07-22 811.76 833.31 811.76 820.21 0.0M
2025-07-21 801.81 811.44 800.11 811.27 0.0M
2025-07-18 806.04 811.65 802.18 805.59 0.0M
2025-07-17 819.64 820.46 808.05 809.62 0.0M
2025-07-16 826.66 838.82 824.67 825.52 0.0M
2025-07-15 822.19 830.01 821.94 828.86 0.0M
2025-07-14 830.55 835.25 828.44 830.55 0.0M
2025-07-11 831.32 831.32 823.08 827.73 0.0M
2025-07-10 830.04 836.46 826.57 827.35 0.0M
2025-07-09 837.64 839.62 833.02 834.91 0.0M
2025-07-08 843.10 849.26 838.99 843.15 0.0M
2025-07-07 851.56 856.31 847.16 851.64 0.0M
2025-07-03 849.39 849.58 844.48 845.62 0.0M
2025-07-02 868.39 868.92 849.51 850.96 0.0M
2025-07-01 869.99 883.70 865.44 873.32 0.0M
2025-06-30 861.40 866.07 857.92 866.02 0.0M
2025-06-27 866.63 870.56 862.55 865.72 0.0M
2025-06-26 877.42 880.49 868.11 869.33 0.0M
2025-06-25 877.97 882.65 875.00 879.59 0.0M
2025-06-24 891.02 891.25 882.61 883.42 0.0M
2025-06-23 903.03 913.42 897.63 900.30 0.0M
2025-06-20 889.96 901.60 889.04 898.16 0.0M
2025-06-18 902.62 903.21 891.57 894.90 0.0M
2025-06-17 902.15 904.63 896.26 903.15 0.0M
2025-06-16 914.08 914.08 900.97 903.12 0.0M
2025-06-13 917.92 922.91 912.82 919.74 0.0M
2025-06-12 906.88 907.34 901.15 907.26 0.0M
2025-06-11 897.48 901.41 893.32 900.03 0.0M
2025-06-10 903.19 908.55 898.94 902.49 0.0M
2025-06-09 905.92 909.28 899.14 905.89 0.0M
2025-06-06 914.07 915.97 908.71 912.20 0.0M
2025-06-05 917.57 926.28 910.89 921.65 0.0M
2025-06-04 922.03 926.29 916.51 918.94 0.0M
2025-06-03 929.85 934.14 919.42 922.57 0.0M
2025-06-02 938.14 942.05 932.46 935.21 0.0M
2025-05-30 939.07 948.61 937.93 943.24 0.0M
2025-05-29 928.66 937.13 926.53 936.59 0.0M
2025-05-28 936.21 940.67 933.77 936.88 0.0M
2025-05-27 940.24 945.44 936.95 938.37 0.0M
2025-05-23 956.73 957.79 945.69 947.94 0.0M
2025-05-22 952.45 955.57 945.58 947.51 0.0M
2025-05-21 943.31 954.32 939.31 952.66 0.0M
2025-05-20 937.33 942.11 936.62 939.11 0.0M
2025-05-19 942.89 942.89 934.14 935.05 0.0M
2025-05-17 930.15 930.30 930.30 930.30 0.0M
2025-05-16 930.15 935.64 929.03 930.30 0.0M
2025-05-15 921.87 933.20 920.57 932.35 0.0M
2025-05-14 914.68 914.78 908.86 912.05 0.0M
2025-05-13 929.93 930.13 915.14 916.70 0.0M
2025-05-12 943.43 943.43 930.59 933.56 0.0M
2025-05-09 965.36 968.80 960.30 965.78 0.0M
2025-05-08 974.06 976.66 965.66 968.10 0.0M
2025-05-07 980.76 986.11 978.66 979.81 0.0M
2025-05-06 979.10 982.25 976.22 980.61 0.0M
2025-05-05 974.21 974.24 967.32 972.42 0.0M
2025-05-02 977.29 977.29 963.51 969.72 0.0M
2025-05-01 980.49 982.33 973.06 981.10 0.0M
2025-04-30 1,002.90 1,002.90 992.12 992.43 0.0M
2025-04-29 986.61 990.92 982.10 986.78 0.0M
2025-04-28 984.35 991.45 979.02 984.91 0.0M
2025-04-25 993.49 993.49 979.59 983.61 0.0M
2025-04-24 1,007.30 1,007.56 990.46 991.10 0.0M
2025-04-23 1,008.88 1,012.38 997.15 1,012.29 0.0M
2025-04-22 1,031.61 1,031.61 1,023.72 1,027.94 0.0M
2025-04-21 1,031.51 1,039.58 1,031.22 1,034.20 0.0M
2025-04-17 1,027.15 1,032.00 1,024.71 1,026.56 0.0M
2025-04-16 1,036.86 1,040.55 1,030.24 1,031.22 0.0M
2025-04-15 1,028.60 1,028.90 1,021.01 1,024.74 0.0M
2025-04-14 1,017.60 1,032.59 1,015.80 1,027.94 0.0M
2025-04-11 1,026.67 1,035.56 1,023.01 1,026.62 0.0M
2025-04-10 1,011.21 1,028.97 1,011.04 1,024.28 0.0M
2025-04-09 1,036.08 1,039.49 988.56 997.22 0.0M
2025-04-08 1,020.00 1,044.07 1,017.82 1,038.20 0.0M
2025-04-07 1,055.45 1,057.16 1,018.91 1,030.03 0.0M
2025-04-04 1,063.79 1,089.62 1,048.43 1,048.44 0.0M
2025-04-03 1,031.00 1,054.15 1,031.00 1,052.49 0.0M
2025-04-02 1,025.61 1,026.87 999.12 1,003.06 0.0M
2025-04-01 1,025.54 1,028.66 1,017.11 1,019.35 0.0M
2025-03-31 1,026.07 1,039.91 1,022.88 1,024.53 0.0M
2025-03-28 1,004.11 1,018.89 1,002.91 1,015.81 0.0M
2025-03-27 994.25 1,002.07 992.62 1,001.60 0.0M
2025-03-26 967.52 990.51 967.52 988.89 0.0M
2025-03-25 964.71 969.99 961.93 964.91 0.0M
2025-03-24 974.41 974.41 963.93 965.21 0.0M
2025-03-21 995.68 999.71 981.65 983.56 0.0M
2025-03-20 993.75 993.88 981.54 989.39 0.0M
2025-03-19 1,001.92 1,003.74 982.64 989.65 0.0M
2025-03-18 998.84 1,007.48 998.18 1,004.05 0.0M
2025-03-17 998.29 1,002.48 989.70 993.92 0.0M
2025-03-14 1,001.95 1,004.54 995.87 998.12 0.0M
2025-03-13 997.25 1,014.34 997.16 1,011.57 0.0M
2025-03-12 1,002.47 1,003.30 992.00 996.55 0.0M
2025-03-11 1,033.60 1,033.60 1,013.30 1,017.91 0.0M
2025-03-10 1,018.02 1,040.84 1,018.02 1,033.52 0.0M
2025-03-07 1,003.00 1,025.43 1,001.54 1,006.33 0.0M
2025-03-06 992.53 1,005.66 983.35 1,004.00 0.0M
2025-03-05 985.07 995.04 979.28 979.80 0.0M
2025-03-04 999.41 1,018.43 980.91 989.59 0.0M
2025-03-03 955.90 991.97 955.66 989.55 0.0M
2025-02-28 967.00 973.10 957.74 961.68 0.0M
2025-02-27 937.26 962.08 936.11 961.94 0.0M
2025-02-26 945.16 945.16 934.94 941.51 0.0M
2025-02-25 940.41 959.99 940.41 953.39 0.0M
2025-02-24 922.98 944.69 922.98 936.93 0.0M
2025-02-21 894.56 924.34 894.56 922.80 0.0M
2025-02-20 889.38 903.89 888.44 900.47 0.0M
2025-02-19 879.83 890.51 879.72 889.46 0.0M
2025-02-18 881.10 882.55 877.20 877.37 0.0M
2025-02-14 890.61 892.58 885.16 885.48 0.0M
2025-02-13 899.87 901.63 894.12 894.13 0.0M
2025-02-12 908.98 910.57 903.07 904.30 0.0M
2025-02-11 897.10 905.07 894.98 903.45 0.0M
2025-02-10 895.17 895.24 890.94 891.47 0.0M
2025-02-07 894.89 900.99 890.38 899.65 0.0M
2025-02-06 902.81 904.08 898.92 900.11 0.0M
2025-02-05 909.96 910.05 903.08 904.72 0.0M
2025-02-04 912.14 915.22 909.13 910.27 0.0M
2025-02-03 915.27 918.80 908.53 914.31 0.0M
2025-01-31 898.39 905.86 895.05 904.04 0.0M
2025-01-30 902.22 902.47 897.36 900.55 0.0M
2025-01-29 913.43 916.63 906.71 908.34 0.0M
2025-01-28 922.95 932.28 913.29 914.26 0.0M
2025-01-27 907.27 934.02 907.27 926.76 0.0M
2025-01-24 878.23 886.35 877.28 885.10 0.0M
2025-01-23 887.14 888.32 879.79 880.51 0.0M
2025-01-22 884.00 884.00 879.15 882.87 0.0M
2025-01-21 886.03 896.40 885.41 887.95 0.0M
2025-01-17 889.91 894.75 889.36 890.49 0.0M
2025-01-16 893.94 896.17 890.04 896.11 0.0M
2025-01-15 899.09 900.60 891.25 897.04 0.0M
2025-01-14 908.27 912.95 903.64 910.61 0.0M
2025-01-13 914.19 921.06 913.47 914.18 0.0M
2025-01-10 908.38 915.04 905.74 907.09 0.0M
2025-01-08 900.74 908.49 898.47 904.16 0.0M
2025-01-07 886.69 905.13 886.47 898.70 0.0M
2025-01-06 892.24 892.35 887.19 888.63 0.0M
2025-01-03 911.99 911.99 901.11 901.24 0.0M
2025-01-02 919.21 923.93 912.35 914.38 0.0M