Dow Jones US Thematic Market Neutral Momentum (DJTMNMO)

DJTMNMO
🏛️ 美国 →
1,764.23
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
2021-12-31 1,145.22 1,151.00 1,143.21 1,150.83 0.0M
2021-12-30 1,151.73 1,153.09 1,144.92 1,144.99 0.0M
2021-12-29 1,149.13 1,153.11 1,148.53 1,152.00 0.0M
2021-12-28 1,159.01 1,159.01 1,146.25 1,148.21 0.0M
2021-12-27 1,145.04 1,157.42 1,145.04 1,156.85 0.0M
2021-12-23 1,144.37 1,146.14 1,141.58 1,142.73 0.0M
2021-12-22 1,135.47 1,144.05 1,135.07 1,142.55 0.0M
2021-12-21 1,128.86 1,136.41 1,123.15 1,135.47 0.0M
2021-12-20 1,130.94 1,130.94 1,117.11 1,126.25 0.0M
2021-12-17 1,136.87 1,137.65 1,129.59 1,131.11 0.0M
2021-12-16 1,156.56 1,157.47 1,139.99 1,140.43 0.0M
2021-12-15 1,144.42 1,153.04 1,141.41 1,152.77 0.0M
2021-12-14 1,142.76 1,143.01 1,134.54 1,142.82 0.0M
2021-12-13 1,165.91 1,165.91 1,147.31 1,147.54 0.0M
2021-12-10 1,163.24 1,165.78 1,157.87 1,165.03 0.0M
2021-12-09 1,166.79 1,170.69 1,161.35 1,161.52 0.0M
2021-12-08 1,172.50 1,173.86 1,163.08 1,164.47 0.0M
2021-12-07 1,157.25 1,172.82 1,157.25 1,171.97 0.0M
2021-12-06 1,167.74 1,169.32 1,146.60 1,151.04 0.0M
2021-12-03 1,185.82 1,187.08 1,165.53 1,169.52 0.0M
2021-12-02 1,182.84 1,186.51 1,179.92 1,181.25 0.0M
2021-12-01 1,193.72 1,196.46 1,186.08 1,186.30 0.0M
2021-11-30 1,199.47 1,200.40 1,187.50 1,190.92 0.0M
2021-11-29 1,197.64 1,203.69 1,194.68 1,200.57 0.0M
2021-11-26 1,191.81 1,193.09 1,185.74 1,191.45 0.0M
2021-11-24 1,195.65 1,201.63 1,193.61 1,201.24 0.0M
2021-11-23 1,200.56 1,206.70 1,195.70 1,200.01 0.0M
2021-11-22 1,203.40 1,208.18 1,196.51 1,201.60 0.0M
2021-11-19 1,200.49 1,202.59 1,194.57 1,199.75 0.0M
2021-11-18 1,190.37 1,203.17 1,190.37 1,202.13 0.0M
2021-11-17 1,190.29 1,192.11 1,186.04 1,187.73 0.0M
2021-11-16 1,187.95 1,191.55 1,184.95 1,189.12 0.0M
2021-11-15 1,189.59 1,192.34 1,186.32 1,188.80 0.0M
2021-11-12 1,192.00 1,192.27 1,187.46 1,189.39 0.0M
2021-11-11 1,184.78 1,193.45 1,184.78 1,190.87 0.0M
2021-11-10 1,186.15 1,186.66 1,176.91 1,180.50 0.0M
2021-11-09 1,189.19 1,194.28 1,185.11 1,190.10 0.0M
2021-11-08 1,188.58 1,194.96 1,188.58 1,190.48 0.0M
2021-11-05 1,180.99 1,185.37 1,178.96 1,184.36 0.0M
2021-11-04 1,176.96 1,177.13 1,170.35 1,175.68 0.0M
2021-11-03 1,180.51 1,182.35 1,174.82 1,179.82 0.0M
2021-11-02 1,176.08 1,184.50 1,176.08 1,181.02 0.0M
2021-11-01 1,176.19 1,176.50 1,170.76 1,171.87 0.0M
2021-10-29 1,169.83 1,173.81 1,165.10 1,172.89 0.0M
2021-10-28 1,162.43 1,170.43 1,161.45 1,170.42 0.0M
2021-10-27 1,161.10 1,164.86 1,157.99 1,159.47 0.0M
2021-10-26 1,164.17 1,166.05 1,156.86 1,161.55 0.0M
2021-10-25 1,158.92 1,162.87 1,158.92 1,162.53 0.0M
2021-10-22 1,155.79 1,158.44 1,154.25 1,157.50 0.0M
2021-10-21 1,155.11 1,158.35 1,151.18 1,154.66 0.0M
2021-10-20 1,151.96 1,157.78 1,151.26 1,155.49 0.0M
2021-10-19 1,160.24 1,160.84 1,151.82 1,152.36 0.0M
2021-10-18 1,148.48 1,161.00 1,148.33 1,160.91 0.0M
2021-10-15 1,146.72 1,151.12 1,145.90 1,148.61 0.0M
2021-10-14 1,144.34 1,144.90 1,140.43 1,143.91 0.0M
2021-10-13 1,144.21 1,145.41 1,139.87 1,140.79 0.0M
2021-10-12 1,145.38 1,146.28 1,140.85 1,143.53 0.0M
2021-10-11 1,144.39 1,147.77 1,142.72 1,143.82 0.0M
2021-10-08 1,147.39 1,150.12 1,142.29 1,144.11 0.0M
2021-10-07 1,144.49 1,148.06 1,143.01 1,145.77 0.0M
2021-10-06 1,146.04 1,148.90 1,139.01 1,141.76 0.0M
2021-10-05 1,148.51 1,152.07 1,144.53 1,148.36 0.0M
2021-10-04 1,147.36 1,148.20 1,143.08 1,144.67 0.0M
2021-10-01 1,144.82 1,149.11 1,140.67 1,148.79 0.0M
2021-09-30 1,154.03 1,154.03 1,144.15 1,144.77 0.0M
2021-09-29 1,160.92 1,161.88 1,150.25 1,154.43 0.0M
2021-09-28 1,164.21 1,164.70 1,153.88 1,158.00 0.0M
2021-09-27 1,165.81 1,168.97 1,160.92 1,166.23 0.0M
2021-09-24 1,162.00 1,166.84 1,160.04 1,165.98 0.0M
2021-09-23 1,156.52 1,167.26 1,156.52 1,165.00 0.0M
2021-09-22 1,143.32 1,154.26 1,143.32 1,152.76 0.0M
2021-09-21 1,141.77 1,142.75 1,135.78 1,141.43 0.0M
2021-09-20 1,137.68 1,139.43 1,133.71 1,139.17 0.0M
2021-09-17 1,151.97 1,155.37 1,144.00 1,146.08 0.0M
2021-09-16 1,152.00 1,156.30 1,151.56 1,152.83 0.0M
2021-09-15 1,142.46 1,151.39 1,141.25 1,151.30 0.0M
2021-09-14 1,141.09 1,146.11 1,140.21 1,141.06 0.0M
2021-09-13 1,144.87 1,145.92 1,133.26 1,140.06 0.0M
2021-09-10 1,144.73 1,150.27 1,143.06 1,143.42 0.0M
2021-09-09 1,134.52 1,143.68 1,134.52 1,141.73 0.0M
2021-09-08 1,141.13 1,141.13 1,131.18 1,133.79 0.0M
2021-09-07 1,140.35 1,144.84 1,140.35 1,144.28 0.0M
2021-09-03 1,138.96 1,140.34 1,134.99 1,140.07 0.0M
2021-09-02 1,141.70 1,146.01 1,138.34 1,139.04 0.0M
2021-09-01 1,146.53 1,147.40 1,139.54 1,140.72 0.0M
2021-08-31 1,152.75 1,154.77 1,146.43 1,146.98 0.0M
2021-08-30 1,160.53 1,161.00 1,153.14 1,153.83 0.0M
2021-08-27 1,152.36 1,160.46 1,152.36 1,159.41 0.0M
2021-08-26 1,152.82 1,157.13 1,149.46 1,151.11 0.0M
2021-08-25 1,145.84 1,154.51 1,145.10 1,152.06 0.0M
2021-08-24 1,139.20 1,145.50 1,139.20 1,143.57 0.0M
2021-08-23 1,129.81 1,136.76 1,129.81 1,136.37 0.0M
2021-08-20 1,124.09 1,127.11 1,118.66 1,124.64 0.0M
2021-08-19 1,125.85 1,128.70 1,120.09 1,123.08 0.0M
2021-08-18 1,130.31 1,139.69 1,128.92 1,132.88 0.0M
2021-08-17 1,142.78 1,143.61 1,127.01 1,131.63 0.0M
2021-08-16 1,148.47 1,149.47 1,141.95 1,147.73 0.0M
2021-08-13 1,159.49 1,159.73 1,151.15 1,152.66 0.0M
2021-08-12 1,157.91 1,160.72 1,153.69 1,160.02 0.0M
2021-08-11 1,156.46 1,158.66 1,148.71 1,158.12 0.0M
2021-08-10 1,148.85 1,162.30 1,148.76 1,157.08 0.0M
2021-08-09 1,139.20 1,149.65 1,134.85 1,147.06 0.0M
2021-08-06 1,142.89 1,146.72 1,139.48 1,141.19 0.0M
2021-08-05 1,131.53 1,144.94 1,131.45 1,140.90 0.0M
2021-08-04 1,126.35 1,137.70 1,125.70 1,131.49 0.0M
2021-08-03 1,117.58 1,126.08 1,112.60 1,125.94 0.0M
2021-08-02 1,117.75 1,124.93 1,112.12 1,112.91 0.0M
2021-07-30 1,113.77 1,120.56 1,110.93 1,114.46 0.0M
2021-07-29 1,113.86 1,120.43 1,111.54 1,118.39 0.0M
2021-07-28 1,109.65 1,113.92 1,101.32 1,111.32 0.0M
2021-07-27 1,109.72 1,110.10 1,097.86 1,105.89 0.0M
2021-07-26 1,110.83 1,116.05 1,110.32 1,114.54 0.0M
2021-07-23 1,110.55 1,114.60 1,106.55 1,109.60 0.0M
2021-07-22 1,108.80 1,111.08 1,102.18 1,105.74 0.0M
2021-07-21 1,098.54 1,109.89 1,098.36 1,108.99 0.0M
2021-07-20 1,084.57 1,097.02 1,079.17 1,095.65 0.0M
2021-07-19 1,073.29 1,084.69 1,069.78 1,081.15 0.0M
2021-07-16 1,098.78 1,099.53 1,081.76 1,082.44 0.0M
2021-07-15 1,095.38 1,100.91 1,089.67 1,093.76 0.0M
2021-07-14 1,107.31 1,112.40 1,097.28 1,098.46 0.0M
2021-07-13 1,111.17 1,111.17 1,102.49 1,104.12 0.0M
2021-07-12 1,101.79 1,113.67 1,099.67 1,111.86 0.0M
2021-07-09 1,094.72 1,103.15 1,093.46 1,102.46 0.0M
2021-07-08 1,084.19 1,093.42 1,077.77 1,089.71 0.0M
2021-07-07 1,095.69 1,101.06 1,089.75 1,092.07 0.0M
2021-07-06 1,103.75 1,104.38 1,096.67 1,096.76 0.0M
2021-07-02 1,106.91 1,107.63 1,102.67 1,104.54 0.0M
2021-07-01 1,109.83 1,111.38 1,105.29 1,106.85 0.0M
2021-06-30 1,102.97 1,108.02 1,102.47 1,107.69 0.0M
2021-06-29 1,103.14 1,106.67 1,102.48 1,103.99 0.0M
2021-06-28 1,098.92 1,102.60 1,095.80 1,099.86 0.0M
2021-06-25 1,104.16 1,106.69 1,099.42 1,099.63 0.0M
2021-06-24 1,101.50 1,104.12 1,097.80 1,102.28 0.0M
2021-06-23 1,089.28 1,099.14 1,089.28 1,098.08 0.0M
2021-06-22 1,081.84 1,087.71 1,078.55 1,086.71 0.0M
2021-06-21 1,075.39 1,083.15 1,074.37 1,082.57 0.0M
2021-06-18 1,072.91 1,075.91 1,069.62 1,073.17 0.0M
2021-06-17 1,091.03 1,091.69 1,070.48 1,076.43 0.0M
2021-06-16 1,083.04 1,090.42 1,077.52 1,089.24 0.0M
2021-06-15 1,083.65 1,087.36 1,081.41 1,086.11 0.0M
2021-06-14 1,094.90 1,096.68 1,083.96 1,084.96 0.0M
2021-06-11 1,091.54 1,095.78 1,091.54 1,094.49 0.0M
2021-06-10 1,101.40 1,105.06 1,089.14 1,089.43 0.0M
2021-06-09 1,104.27 1,104.27 1,095.90 1,098.42 0.0M
2021-06-08 1,106.29 1,107.80 1,102.12 1,104.77 0.0M
2021-06-07 1,108.63 1,111.15 1,105.68 1,107.52 0.0M
2021-06-04 1,110.96 1,111.91 1,103.70 1,108.23 0.0M
2021-06-03 1,111.40 1,113.04 1,105.52 1,109.02 0.0M
2021-06-02 1,124.27 1,124.27 1,114.08 1,114.64 0.0M
2021-06-01 1,120.69 1,124.40 1,119.72 1,123.88 0.0M
2021-05-28 1,112.67 1,120.33 1,112.67 1,115.91 0.0M
2021-05-27 1,109.81 1,113.32 1,104.60 1,110.91 0.0M
2021-05-26 1,108.26 1,113.33 1,108.26 1,111.85 0.0M
2021-05-25 1,101.11 1,106.84 1,099.43 1,106.71 0.0M
2021-05-24 1,096.48 1,101.66 1,096.48 1,099.63 0.0M
2021-05-21 1,097.25 1,099.04 1,091.21 1,096.10 0.0M
2021-05-20 1,090.77 1,099.60 1,090.07 1,095.40 0.0M
2021-05-19 1,084.37 1,089.20 1,081.23 1,087.07 0.0M
2021-05-18 1,088.24 1,090.75 1,085.32 1,086.58 0.0M
2021-05-17 1,089.19 1,091.31 1,078.99 1,084.99 0.0M
2021-05-14 1,086.23 1,091.59 1,081.83 1,090.37 0.0M
2021-05-13 1,101.02 1,102.34 1,082.74 1,084.98 0.0M
2021-05-12 1,105.39 1,107.19 1,092.80 1,097.21 0.0M
2021-05-11 1,092.92 1,110.80 1,088.81 1,110.44 0.0M
2021-05-10 1,107.29 1,107.87 1,097.44 1,099.97 0.0M
2021-05-07 1,114.62 1,116.91 1,110.37 1,112.46 0.0M
2021-05-06 1,114.80 1,114.80 1,102.95 1,106.03 0.0M
2021-05-05 1,126.39 1,128.77 1,118.58 1,121.41 0.0M
2021-05-04 1,123.13 1,123.13 1,110.83 1,117.25 0.0M
2021-05-03 1,138.87 1,140.31 1,126.27 1,127.98 0.0M
2021-04-30 1,141.27 1,148.38 1,138.20 1,138.93 0.0M
2021-04-29 1,153.88 1,154.41 1,140.04 1,143.81 0.0M
2021-04-28 1,156.50 1,158.64 1,150.86 1,154.79 0.0M
2021-04-27 1,162.24 1,166.45 1,158.46 1,161.17 0.0M
2021-04-26 1,150.68 1,160.47 1,147.40 1,160.42 0.0M
2021-04-23 1,148.38 1,154.82 1,147.44 1,154.16 0.0M
2021-04-22 1,143.89 1,150.32 1,142.80 1,145.36 0.0M
2021-04-21 1,140.79 1,144.84 1,136.98 1,140.60 0.0M
2021-04-20 1,148.04 1,151.25 1,139.52 1,143.32 0.0M
2021-04-19 1,152.06 1,156.46 1,142.70 1,145.84 0.0M
2021-04-16 1,153.85 1,155.79 1,148.14 1,155.22 0.0M
2021-04-15 1,150.57 1,156.58 1,149.51 1,156.42 0.0M
2021-04-14 1,156.64 1,159.82 1,147.35 1,147.76 0.0M
2021-04-13 1,152.56 1,159.94 1,151.58 1,156.65 0.0M
2021-04-12 1,139.42 1,142.90 1,135.46 1,141.57 0.0M
2021-04-09 1,137.86 1,140.48 1,132.47 1,139.34 0.0M
2021-04-08 1,134.01 1,140.96 1,133.61 1,139.49 0.0M
2021-04-07 1,127.61 1,129.88 1,123.30 1,125.31 0.0M
2021-04-06 1,127.92 1,136.26 1,126.18 1,130.24 0.0M
2021-04-05 1,132.02 1,133.01 1,122.47 1,125.99 0.0M
2021-04-01 1,131.50 1,139.26 1,129.83 1,131.26 0.0M
2021-03-31 1,114.46 1,128.49 1,114.21 1,125.43 0.0M
2021-03-30 1,101.71 1,110.14 1,098.77 1,107.79 0.0M
2021-03-29 1,114.01 1,114.12 1,102.01 1,103.63 0.0M
2021-03-26 1,108.56 1,114.41 1,108.11 1,113.71 0.0M
2021-03-25 1,114.51 1,119.39 1,104.65 1,108.74 0.0M
2021-03-24 1,137.38 1,137.38 1,113.49 1,117.89 0.0M
2021-03-23 1,135.41 1,140.19 1,132.99 1,137.93 0.0M
2021-03-22 1,126.14 1,134.50 1,123.89 1,131.72 0.0M
2021-03-19 1,107.68 1,122.89 1,107.68 1,120.27 0.0M
2021-03-18 1,118.16 1,118.16 1,105.36 1,105.89 0.0M
2021-03-17 1,117.39 1,125.07 1,108.29 1,120.40 0.0M
2021-03-16 1,126.70 1,135.17 1,120.25 1,123.83 0.0M
2021-03-15 1,123.77 1,124.47 1,115.38 1,121.17 0.0M
2021-03-12 1,125.44 1,125.44 1,114.24 1,124.12 0.0M
2021-03-11 1,123.19 1,139.09 1,121.35 1,136.76 0.0M
2021-03-10 1,121.56 1,130.62 1,107.99 1,109.85 0.0M
2021-03-09 1,095.70 1,117.36 1,095.70 1,116.39 0.0M
2021-03-08 1,109.26 1,114.87 1,078.43 1,080.20 0.0M
2021-03-05 1,121.44 1,121.44 1,096.16 1,114.41 0.0M
2021-03-04 1,129.83 1,135.46 1,117.04 1,121.81 0.0M
2021-03-03 1,168.71 1,168.85 1,133.90 1,136.92 0.0M
2021-03-02 1,194.32 1,194.32 1,171.67 1,173.16 0.0M
2021-03-01 1,178.79 1,191.71 1,174.92 1,191.50 0.0M
2021-02-26 1,167.78 1,182.85 1,167.78 1,181.27 0.0M
2021-02-25 1,150.02 1,164.70 1,149.65 1,156.99 0.0M
2021-02-24 1,172.88 1,172.88 1,147.88 1,154.89 0.0M
2021-02-23 1,174.03 1,182.22 1,159.58 1,177.22 0.0M
2021-02-22 1,243.38 1,243.38 1,191.01 1,192.61 0.0M
2021-02-19 1,262.54 1,264.85 1,249.89 1,251.65 0.0M
2021-02-18 1,259.83 1,262.75 1,253.12 1,261.51 0.0M
2021-02-17 1,264.25 1,268.13 1,253.82 1,261.91 0.0M
2021-02-16 1,284.95 1,286.62 1,267.04 1,267.91 0.0M
2021-02-12 1,279.61 1,284.42 1,272.35 1,281.07 0.0M
2021-02-11 1,279.09 1,286.64 1,272.74 1,281.16 0.0M
2021-02-10 1,286.63 1,289.15 1,269.28 1,272.71 0.0M
2021-02-09 1,282.06 1,293.12 1,282.06 1,288.05 0.0M
2021-02-08 1,288.70 1,291.00 1,278.14 1,280.45 0.0M
2021-02-05 1,277.37 1,290.34 1,276.02 1,288.47 0.0M
2021-02-04 1,285.01 1,287.83 1,276.56 1,277.96 0.0M
2021-02-03 1,303.17 1,304.38 1,283.06 1,285.29 0.0M
2021-02-02 1,292.55 1,301.92 1,292.50 1,301.33 0.0M
2021-02-01 1,285.57 1,300.57 1,285.48 1,293.88 0.0M
2021-01-29 1,265.63 1,284.63 1,261.27 1,283.48 0.0M
2021-01-28 1,247.73 1,265.79 1,244.45 1,261.15 0.0M
2021-01-27 1,266.55 1,275.51 1,250.17 1,251.52 0.0M
2021-01-26 1,272.69 1,278.72 1,265.95 1,269.62 0.0M
2021-01-25 1,287.32 1,298.63 1,274.87 1,276.48 0.0M
2021-01-22 1,277.00 1,281.43 1,274.74 1,275.90 0.0M
2021-01-21 1,264.34 1,273.42 1,260.97 1,268.31 0.0M
2021-01-20 1,254.32 1,259.17 1,249.51 1,257.40 0.0M
2021-01-19 1,239.83 1,250.08 1,236.83 1,248.80 0.0M
2021-01-15 1,242.18 1,247.62 1,236.69 1,242.50 0.0M
2021-01-14 1,248.80 1,251.64 1,230.77 1,233.98 0.0M
2021-01-13 1,245.68 1,262.39 1,243.44 1,252.71 0.0M
2021-01-12 1,249.85 1,252.95 1,237.08 1,241.74 0.0M
2021-01-11 1,260.65 1,261.70 1,249.73 1,249.99 0.0M
2021-01-08 1,250.49 1,261.42 1,250.49 1,256.48 0.0M
2021-01-07 1,231.20 1,248.63 1,231.20 1,248.63 0.0M
2021-01-06 1,239.83 1,240.37 1,224.64 1,229.19 0.0M
2021-01-05 1,261.12 1,265.57 1,247.15 1,256.86 0.0M
2021-01-04 1,254.13 1,272.46 1,252.95 1,263.70 0.0M