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
2023-12-29 1,180.40 1,184.50 1,177.53 1,183.98 0.0M
2023-12-28 1,181.42 1,182.46 1,175.71 1,176.66 0.0M
2023-12-27 1,178.19 1,181.86 1,177.04 1,180.34 0.0M
2023-12-26 1,183.86 1,185.14 1,175.36 1,177.44 0.0M
2023-12-22 1,184.59 1,187.90 1,177.16 1,184.51 0.0M
2023-12-21 1,188.38 1,192.85 1,182.89 1,185.02 0.0M
2023-12-20 1,184.40 1,192.35 1,178.86 1,192.15 0.0M
2023-12-19 1,189.93 1,191.62 1,181.80 1,182.99 0.0M
2023-12-18 1,182.58 1,194.23 1,182.58 1,193.66 0.0M
2023-12-15 1,166.38 1,183.96 1,164.48 1,178.95 0.0M
2023-12-14 1,196.51 1,196.51 1,162.26 1,170.24 0.0M
2023-12-13 1,242.26 1,246.56 1,211.79 1,212.04 0.0M
2023-12-12 1,225.02 1,238.39 1,225.02 1,238.07 0.0M
2023-12-11 1,222.29 1,228.36 1,219.52 1,221.19 0.0M
2023-12-08 1,211.51 1,219.36 1,206.13 1,219.36 0.0M
2023-12-07 1,222.20 1,224.69 1,209.09 1,211.76 0.0M
2023-12-06 1,233.77 1,235.81 1,212.89 1,221.29 0.0M
2023-12-05 1,223.24 1,239.34 1,222.08 1,237.80 0.0M
2023-12-04 1,232.82 1,233.27 1,217.88 1,221.79 0.0M
2023-12-01 1,254.16 1,259.18 1,229.75 1,229.83 0.0M
2023-11-30 1,243.66 1,254.44 1,243.04 1,254.03 0.0M
2023-11-29 1,254.67 1,254.67 1,240.81 1,244.13 0.0M
2023-11-28 1,276.26 1,280.73 1,257.63 1,257.97 0.0M
2023-11-27 1,273.65 1,278.76 1,272.78 1,276.43 0.0M
2023-11-24 1,274.52 1,277.61 1,270.92 1,272.30 0.0M
2023-11-22 1,271.57 1,276.88 1,270.81 1,273.76 0.0M
2023-11-21 1,267.04 1,276.01 1,267.04 1,273.66 0.0M
2023-11-20 1,259.96 1,267.52 1,259.96 1,262.78 0.0M
2023-11-17 1,258.65 1,265.52 1,258.56 1,259.76 0.0M
2023-11-16 1,252.70 1,265.24 1,252.19 1,260.50 0.0M
2023-11-15 1,269.45 1,269.45 1,247.98 1,249.58 0.0M
2023-11-14 1,287.66 1,287.66 1,268.15 1,271.72 0.0M
2023-11-13 1,295.39 1,300.75 1,293.99 1,297.99 0.0M
2023-11-10 1,281.01 1,293.66 1,281.01 1,291.44 0.0M
2023-11-09 1,264.93 1,278.44 1,264.55 1,278.30 0.0M
2023-11-08 1,258.94 1,264.85 1,258.55 1,263.94 0.0M
2023-11-07 1,262.57 1,262.57 1,256.12 1,259.22 0.0M
2023-11-06 1,248.79 1,263.22 1,247.28 1,262.24 0.0M
2023-11-03 1,250.73 1,250.73 1,240.88 1,245.91 0.0M
2023-11-02 1,266.72 1,267.97 1,255.65 1,255.65 0.0M
2023-11-01 1,258.23 1,272.20 1,257.36 1,271.70 0.0M
2023-10-31 1,252.49 1,254.90 1,249.25 1,252.62 0.0M
2023-10-30 1,251.86 1,256.04 1,247.33 1,251.91 0.0M
2023-10-27 1,244.41 1,253.06 1,244.18 1,252.75 0.0M
2023-10-26 1,249.81 1,250.97 1,242.03 1,242.17 0.0M
2023-10-25 1,252.68 1,256.52 1,248.41 1,249.24 0.0M
2023-10-24 1,245.76 1,249.03 1,240.48 1,248.12 0.0M
2023-10-23 1,239.34 1,245.98 1,236.77 1,245.97 0.0M
2023-10-20 1,235.07 1,237.43 1,229.80 1,234.24 0.0M
2023-10-19 1,228.22 1,230.82 1,223.45 1,230.41 0.0M
2023-10-18 1,223.33 1,228.37 1,220.57 1,225.74 0.0M
2023-10-17 1,227.16 1,227.34 1,219.42 1,220.66 0.0M
2023-10-16 1,231.17 1,234.46 1,222.11 1,224.39 0.0M
2023-10-13 1,227.21 1,232.15 1,226.27 1,229.42 0.0M
2023-10-12 1,225.13 1,234.27 1,225.13 1,228.53 0.0M
2023-10-11 1,222.41 1,224.37 1,218.27 1,224.12 0.0M
2023-10-10 1,231.87 1,231.87 1,223.27 1,224.48 0.0M
2023-10-09 1,237.60 1,237.74 1,230.51 1,233.69 0.0M
2023-10-06 1,231.38 1,235.74 1,230.02 1,232.74 0.0M
2023-10-05 1,228.30 1,234.20 1,227.21 1,227.73 0.0M
2023-10-04 1,217.27 1,227.85 1,215.96 1,224.71 0.0M
2023-10-03 1,215.79 1,222.03 1,215.78 1,218.99 0.0M
2023-10-02 1,203.08 1,214.02 1,203.08 1,213.56 0.0M
2023-09-29 1,210.91 1,211.39 1,198.90 1,201.37 0.0M
2023-09-28 1,214.62 1,222.74 1,212.83 1,214.53 0.0M
2023-09-27 1,206.07 1,213.34 1,206.00 1,213.01 0.0M
2023-09-26 1,207.98 1,208.46 1,201.76 1,207.12 0.0M
2023-09-25 1,205.58 1,209.46 1,203.95 1,205.54 0.0M
2023-09-22 1,196.40 1,205.87 1,196.38 1,204.35 0.0M
2023-09-21 1,195.86 1,199.26 1,190.80 1,198.52 0.0M
2023-09-20 1,191.87 1,194.48 1,189.69 1,193.68 0.0M
2023-09-19 1,195.35 1,196.59 1,191.36 1,193.10 0.0M
2023-09-18 1,181.31 1,195.91 1,181.31 1,195.87 0.0M
2023-09-15 1,182.61 1,183.76 1,173.01 1,180.33 0.0M
2023-09-14 1,187.38 1,187.47 1,181.14 1,183.12 0.0M
2023-09-13 1,186.25 1,195.95 1,185.97 1,189.79 0.0M
2023-09-12 1,193.32 1,196.33 1,186.83 1,187.63 0.0M
2023-09-11 1,186.98 1,195.01 1,184.25 1,194.82 0.0M
2023-09-08 1,189.70 1,196.80 1,188.34 1,188.46 0.0M
2023-09-07 1,179.59 1,190.09 1,179.05 1,189.32 0.0M
2023-09-06 1,163.12 1,174.73 1,161.39 1,173.79 0.0M
2023-09-05 1,166.16 1,166.23 1,152.29 1,158.94 0.0M
2023-09-01 1,163.37 1,164.50 1,158.90 1,164.22 0.0M
2023-08-31 1,167.59 1,168.96 1,162.60 1,164.58 0.0M
2023-08-30 1,172.47 1,177.14 1,169.64 1,170.05 0.0M
2023-08-29 1,177.50 1,179.09 1,166.23 1,170.21 0.0M
2023-08-28 1,182.70 1,183.83 1,176.85 1,178.40 0.0M
2023-08-25 1,184.18 1,189.33 1,179.03 1,186.37 0.0M
2023-08-24 1,185.65 1,190.33 1,183.87 1,184.80 0.0M
2023-08-23 1,187.39 1,190.41 1,182.49 1,183.35 0.0M
2023-08-22 1,168.61 1,183.76 1,167.54 1,183.47 0.0M
2023-08-21 1,172.59 1,177.05 1,172.09 1,172.70 0.0M
2023-08-18 1,174.92 1,175.50 1,167.96 1,172.57 0.0M
2023-08-17 1,177.59 1,182.36 1,167.85 1,168.29 0.0M
2023-08-16 1,176.98 1,182.24 1,174.12 1,178.43 0.0M
2023-08-15 1,162.73 1,169.96 1,162.22 1,168.41 0.0M
2023-08-14 1,153.48 1,160.50 1,153.48 1,155.66 0.0M
2023-08-11 1,148.65 1,149.34 1,142.01 1,143.08 0.0M
2023-08-10 1,139.48 1,144.63 1,133.27 1,142.93 0.0M
2023-08-09 1,132.18 1,144.47 1,130.83 1,143.25 0.0M
2023-08-08 1,139.68 1,153.86 1,133.19 1,134.25 0.0M
2023-08-07 1,126.48 1,135.95 1,126.48 1,130.04 0.0M
2023-08-04 1,120.52 1,127.69 1,119.39 1,126.13 0.0M
2023-08-03 1,117.47 1,127.07 1,113.78 1,118.70 0.0M
2023-08-02 1,111.60 1,124.27 1,109.89 1,113.91 0.0M
2023-08-01 1,093.54 1,108.04 1,091.75 1,097.56 0.0M
2023-07-31 1,099.39 1,100.55 1,083.51 1,087.31 0.0M
2023-07-28 1,112.94 1,114.85 1,100.43 1,101.95 0.0M
2023-07-27 1,109.13 1,123.39 1,102.32 1,122.14 0.0M
2023-07-26 1,133.52 1,133.52 1,112.32 1,112.56 0.0M
2023-07-25 1,121.33 1,136.64 1,118.99 1,136.45 0.0M
2023-07-24 1,131.10 1,131.68 1,119.08 1,123.28 0.0M
2023-07-21 1,128.86 1,145.77 1,127.43 1,134.27 0.0M
2023-07-20 1,120.19 1,136.48 1,119.77 1,132.05 0.0M
2023-07-19 1,131.33 1,133.20 1,111.90 1,114.41 0.0M
2023-07-18 1,161.69 1,162.13 1,143.38 1,148.95 0.0M
2023-07-17 1,157.66 1,166.56 1,157.66 1,162.83 0.0M
2023-07-14 1,139.96 1,159.02 1,137.68 1,158.58 0.0M
2023-07-13 1,146.19 1,151.19 1,136.69 1,139.34 0.0M
2023-07-12 1,139.70 1,149.26 1,135.91 1,146.83 0.0M
2023-07-11 1,164.49 1,167.92 1,146.37 1,149.85 0.0M
2023-07-10 1,174.33 1,179.99 1,164.57 1,167.48 0.0M
2023-07-07 1,186.55 1,186.55 1,164.56 1,170.81 0.0M
2023-07-06 1,185.62 1,198.67 1,185.62 1,189.09 0.0M
2023-07-05 1,175.54 1,183.16 1,168.29 1,177.01 0.0M
2023-07-03 1,186.67 1,186.67 1,169.72 1,174.65 0.0M
2023-06-30 1,185.50 1,193.69 1,183.93 1,191.60 0.0M
2023-06-29 1,191.20 1,193.89 1,183.26 1,188.97 0.0M
2023-06-28 1,197.64 1,202.36 1,191.66 1,192.08 0.0M
2023-06-27 1,206.71 1,214.95 1,194.14 1,195.81 0.0M
2023-06-26 1,218.77 1,219.25 1,204.20 1,206.99 0.0M
2023-06-23 1,214.35 1,222.24 1,211.49 1,218.05 0.0M
2023-06-22 1,200.62 1,212.74 1,200.62 1,208.82 0.0M
2023-06-21 1,184.92 1,197.83 1,183.96 1,197.77 0.0M
2023-06-20 1,172.10 1,183.30 1,170.82 1,179.44 0.0M
2023-06-16 1,168.85 1,180.49 1,166.97 1,169.96 0.0M
2023-06-15 1,183.88 1,183.93 1,167.60 1,169.06 0.0M
2023-06-14 1,165.89 1,182.21 1,161.67 1,178.56 0.0M
2023-06-13 1,181.38 1,185.00 1,168.35 1,170.79 0.0M
2023-06-12 1,195.41 1,196.52 1,176.31 1,186.87 0.0M
2023-06-09 1,181.89 1,198.69 1,178.56 1,197.02 0.0M
2023-06-08 1,180.51 1,195.15 1,180.22 1,184.03 0.0M
2023-06-07 1,188.48 1,193.45 1,179.44 1,182.93 0.0M
2023-06-06 1,218.00 1,218.99 1,193.28 1,197.32 0.0M
2023-06-05 1,207.23 1,218.42 1,206.23 1,215.13 0.0M
2023-06-02 1,215.22 1,218.13 1,206.96 1,210.45 0.0M
2023-06-01 1,222.60 1,233.39 1,215.71 1,221.61 0.0M
2023-05-31 1,235.69 1,236.90 1,222.30 1,223.01 0.0M
2023-05-30 1,236.19 1,244.02 1,231.72 1,234.68 0.0M
2023-05-26 1,254.07 1,256.66 1,243.46 1,248.08 0.0M
2023-05-25 1,238.13 1,257.60 1,238.13 1,255.38 0.0M
2023-05-24 1,245.15 1,252.41 1,239.28 1,242.83 0.0M
2023-05-23 1,243.98 1,244.42 1,226.58 1,241.47 0.0M
2023-05-22 1,262.01 1,264.02 1,242.60 1,244.56 0.0M
2023-05-19 1,257.35 1,264.73 1,256.37 1,261.74 0.0M
2023-05-18 1,264.26 1,264.88 1,254.58 1,254.96 0.0M
2023-05-17 1,279.08 1,280.03 1,264.65 1,264.79 0.0M
2023-05-16 1,276.42 1,281.56 1,274.23 1,279.54 0.0M
2023-05-15 1,286.27 1,289.32 1,271.65 1,273.47 0.0M
2023-05-12 1,270.43 1,286.01 1,270.43 1,284.83 0.0M
2023-05-11 1,263.89 1,268.02 1,261.44 1,267.79 0.0M
2023-05-10 1,261.68 1,266.98 1,257.98 1,265.00 0.0M
2023-05-09 1,271.36 1,273.25 1,265.28 1,267.59 0.0M
2023-05-08 1,270.01 1,275.14 1,264.91 1,265.87 0.0M
2023-05-05 1,277.11 1,281.09 1,270.32 1,272.19 0.0M
2023-05-04 1,291.24 1,291.24 1,281.11 1,282.28 0.0M
2023-05-03 1,298.14 1,299.38 1,283.48 1,291.95 0.0M
2023-05-02 1,285.23 1,296.18 1,282.21 1,295.71 0.0M
2023-05-01 1,273.43 1,286.90 1,273.43 1,281.74 0.0M
2023-04-28 1,278.66 1,282.14 1,267.06 1,271.71 0.0M
2023-04-27 1,277.62 1,279.67 1,271.02 1,276.62 0.0M
2023-04-26 1,282.39 1,283.87 1,274.99 1,282.96 0.0M
2023-04-25 1,281.40 1,293.31 1,280.33 1,293.10 0.0M
2023-04-24 1,271.16 1,282.84 1,269.15 1,277.84 0.0M
2023-04-21 1,277.11 1,277.11 1,270.27 1,271.96 0.0M
2023-04-20 1,267.82 1,277.79 1,267.01 1,277.42 0.0M
2023-04-19 1,274.79 1,275.09 1,258.44 1,261.35 0.0M
2023-04-18 1,262.70 1,271.87 1,261.59 1,270.79 0.0M
2023-04-17 1,270.71 1,274.18 1,264.29 1,265.92 0.0M
2023-04-14 1,265.43 1,273.02 1,262.27 1,268.95 0.0M
2023-04-13 1,268.04 1,268.81 1,256.25 1,264.22 0.0M
2023-04-12 1,251.24 1,274.46 1,248.28 1,273.66 0.0M
2023-04-11 1,267.75 1,267.94 1,257.71 1,259.42 0.0M
2023-04-10 1,269.44 1,279.20 1,267.02 1,267.37 0.0M
2023-04-06 1,275.12 1,280.06 1,264.70 1,265.61 0.0M
2023-04-05 1,260.61 1,279.16 1,260.61 1,273.71 0.0M
2023-04-04 1,258.68 1,264.93 1,254.99 1,257.75 0.0M
2023-04-03 1,254.82 1,265.56 1,252.77 1,261.69 0.0M
2023-03-31 1,263.66 1,265.63 1,249.84 1,250.98 0.0M
2023-03-30 1,258.42 1,266.52 1,256.32 1,264.94 0.0M
2023-03-29 1,270.05 1,270.99 1,262.90 1,264.01 0.0M
2023-03-28 1,270.77 1,278.09 1,268.82 1,275.52 0.0M
2023-03-27 1,263.38 1,274.06 1,262.03 1,270.21 0.0M
2023-03-24 1,268.76 1,272.50 1,262.72 1,266.70 0.0M
2023-03-23 1,261.60 1,269.73 1,251.79 1,266.43 0.0M
2023-03-22 1,249.46 1,263.02 1,248.06 1,262.72 0.0M
2023-03-21 1,266.75 1,266.75 1,249.44 1,251.54 0.0M
2023-03-20 1,254.84 1,272.39 1,254.07 1,268.28 0.0M
2023-03-17 1,250.20 1,257.15 1,246.01 1,249.44 0.0M
2023-03-16 1,245.63 1,255.33 1,243.43 1,249.49 0.0M
2023-03-15 1,265.38 1,267.20 1,246.01 1,248.06 0.0M
2023-03-14 1,239.76 1,265.54 1,234.36 1,264.24 0.0M
2023-03-13 1,257.34 1,278.09 1,246.31 1,250.81 0.0M
2023-03-10 1,237.70 1,262.04 1,237.70 1,251.33 0.0M
2023-03-09 1,211.63 1,230.13 1,205.85 1,229.51 0.0M
2023-03-08 1,210.01 1,214.96 1,203.15 1,205.96 0.0M
2023-03-07 1,199.17 1,207.63 1,193.63 1,207.50 0.0M
2023-03-06 1,178.94 1,196.57 1,176.60 1,196.54 0.0M
2023-03-03 1,195.71 1,195.71 1,180.62 1,183.41 0.0M
2023-03-02 1,207.74 1,209.36 1,196.40 1,197.38 0.0M
2023-03-01 1,187.24 1,203.64 1,186.62 1,202.37 0.0M
2023-02-28 1,196.89 1,196.89 1,179.94 1,185.72 0.0M
2023-02-27 1,193.90 1,199.53 1,190.50 1,197.16 0.0M
2023-02-24 1,197.82 1,204.11 1,195.32 1,200.43 0.0M
2023-02-23 1,169.36 1,196.48 1,169.36 1,182.46 0.0M
2023-02-22 1,177.26 1,184.37 1,166.20 1,172.24 0.0M
2023-02-21 1,166.05 1,183.47 1,161.68 1,181.63 0.0M
2023-02-17 1,142.32 1,163.78 1,141.42 1,152.47 0.0M
2023-02-16 1,121.73 1,139.91 1,116.29 1,139.22 0.0M
2023-02-15 1,146.11 1,146.11 1,111.74 1,111.94 0.0M
2023-02-14 1,170.94 1,178.25 1,147.12 1,148.07 0.0M
2023-02-13 1,175.38 1,185.90 1,161.39 1,164.18 0.0M
2023-02-10 1,158.15 1,179.39 1,158.15 1,176.05 0.0M
2023-02-09 1,113.69 1,148.32 1,111.59 1,144.71 0.0M
2023-02-08 1,103.12 1,118.48 1,095.10 1,117.91 0.0M
2023-02-07 1,108.99 1,119.35 1,098.75 1,103.72 0.0M
2023-02-06 1,105.94 1,116.35 1,099.11 1,112.52 0.0M
2023-02-03 1,084.29 1,096.71 1,064.87 1,094.47 0.0M
2023-02-02 1,086.72 1,086.72 1,035.69 1,055.35 0.0M
2023-02-01 1,149.34 1,154.22 1,111.81 1,114.83 0.0M
2023-01-31 1,166.54 1,167.84 1,147.73 1,150.21 0.0M
2023-01-30 1,156.89 1,173.74 1,153.73 1,168.61 0.0M
2023-01-27 1,188.71 1,189.32 1,142.64 1,147.60 0.0M
2023-01-26 1,175.66 1,195.82 1,173.41 1,184.49 0.0M
2023-01-25 1,198.34 1,215.61 1,185.69 1,187.97 0.0M
2023-01-24 1,170.70 1,184.57 1,156.62 1,183.59 0.0M
2023-01-23 1,183.74 1,187.85 1,160.96 1,161.27 0.0M
2023-01-20 1,207.85 1,209.15 1,187.09 1,187.80 0.0M
2023-01-19 1,209.10 1,221.92 1,207.56 1,214.82 0.0M
2023-01-18 1,190.15 1,198.31 1,178.25 1,198.01 0.0M
2023-01-17 1,210.87 1,221.12 1,195.59 1,197.27 0.0M
2023-01-13 1,225.31 1,225.67 1,209.20 1,212.62 0.0M
2023-01-12 1,223.17 1,243.25 1,217.14 1,217.40 0.0M
2023-01-11 1,244.08 1,249.45 1,229.77 1,229.97 0.0M
2023-01-10 1,266.29 1,267.91 1,249.49 1,249.55 0.0M
2023-01-09 1,282.78 1,282.98 1,254.11 1,264.25 0.0M
2023-01-06 1,292.94 1,312.50 1,286.65 1,290.09 0.0M
2023-01-05 1,280.20 1,293.97 1,280.20 1,289.42 0.0M
2023-01-04 1,287.58 1,294.15 1,268.84 1,271.12 0.0M
2023-01-03 1,290.07 1,303.39 1,279.27 1,296.92 0.0M