Dow Jones U.S. Alternative Energy Total Stock Market (DWCAEG)

DWCAEG
🏛️ 美国 →
309.78
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
09:30 262.94 262.94 260.04 261.53 0.0K
09:31 261.11 261.90 260.43 260.71 0.0K
09:32 260.79 262.57 260.79 262.57 0.0K
09:33 262.57 262.59 262.50 262.59 0.0K
09:34 262.59 262.72 261.40 261.40 0.0K
09:35 261.40 263.41 261.40 263.41 0.0K
09:36 263.15 263.97 263.15 263.81 0.0K
09:37 263.81 263.81 263.46 263.46 0.0K
09:38 263.47 263.47 262.65 262.73 0.0K
09:39 262.73 263.89 262.46 262.46 0.0K
09:40 262.46 263.25 262.46 262.84 0.0K
09:41 263.19 263.64 263.17 263.17 0.0K
09:42 263.17 263.32 263.04 263.32 0.0K
09:43 263.32 263.51 262.75 263.30 0.0K
09:44 263.30 263.83 263.23 263.83 0.0K
09:45 263.83 263.83 262.79 262.89 0.0K
09:46 262.76 262.83 262.54 262.57 0.0K
09:47 262.57 262.64 262.23 262.41 0.0K
09:48 262.41 262.95 262.41 262.95 0.0K
09:49 262.95 263.88 262.95 263.88 0.0K
09:50 263.88 264.26 263.84 263.84 0.0K
09:51 264.22 264.55 264.17 264.25 0.0K
09:52 264.25 264.87 264.25 264.68 0.0K
09:53 264.98 265.10 264.62 264.62 0.0K
09:54 264.69 265.34 264.63 265.34 0.0K
09:55 265.38 265.39 264.85 264.98 0.0K
09:56 264.98 264.98 264.55 264.58 0.0K
09:57 264.52 264.69 264.38 264.67 0.0K
09:58 264.67 264.94 264.35 264.35 0.0K
09:59 264.35 265.13 264.35 265.13 0.0K
10:00 265.12 265.91 265.06 265.91 0.0K
10:01 265.91 266.20 265.91 266.20 0.0K
10:02 266.20 266.20 265.87 265.92 0.0K
10:03 265.92 266.27 265.92 266.11 0.0K
10:04 266.11 266.17 266.09 266.17 0.0K
10:05 266.17 266.21 266.00 266.21 0.0K
10:06 266.21 266.47 266.21 266.34 0.0K
10:07 266.33 266.33 265.74 265.92 0.0K
10:08 265.92 266.09 265.88 265.90 0.0K
10:09 265.90 265.90 265.71 265.77 0.0K
10:10 265.77 266.05 265.77 265.84 0.0K
10:11 265.84 265.86 265.66 265.73 0.0K
10:12 265.73 265.80 265.73 265.80 0.0K
10:13 265.80 265.80 265.38 265.38 0.0K
10:14 265.38 265.38 265.10 265.10 0.0K
10:15 265.10 265.23 264.78 265.17 0.0K
10:16 265.03 265.21 264.96 265.09 0.0K
10:17 265.09 265.64 265.09 265.64 0.0K
10:18 265.66 265.66 265.39 265.39 0.0K
10:19 265.39 265.63 265.39 265.49 0.0K
10:20 265.49 265.85 265.49 265.81 0.0K
10:21 265.81 266.13 265.81 265.89 0.0K
10:22 265.89 265.89 265.81 265.81 0.0K
10:23 265.81 265.86 265.43 265.60 0.0K
10:24 265.60 265.71 265.32 265.32 0.0K
10:25 265.32 265.81 265.32 265.62 0.0K
10:26 265.62 265.71 265.59 265.59 0.0K
10:27 265.59 265.60 265.34 265.34 0.0K
10:28 265.32 265.91 265.32 265.91 0.0K
10:29 265.81 266.20 265.81 266.20 0.0K
10:30 266.17 266.20 265.68 265.78 0.0K
10:31 265.84 265.91 265.84 265.91 0.0K
10:32 265.91 265.92 265.81 265.92 0.0K
10:33 265.92 265.92 265.64 265.64 0.0K
10:34 265.46 265.67 265.46 265.67 0.0K
10:35 265.54 265.63 265.52 265.53 0.0K
10:36 265.71 265.71 265.67 265.67 0.0K
10:37 265.67 265.96 265.67 265.82 0.0K
10:38 265.95 265.95 265.88 265.88 0.0K
10:39 265.88 266.08 265.69 265.92 0.0K
10:40 265.92 265.92 265.42 265.56 0.0K
10:41 265.56 265.65 265.56 265.65 0.0K
10:42 265.65 265.73 265.50 265.59 0.0K
10:43 265.59 265.59 265.58 265.58 0.0K
10:44 265.58 265.87 265.58 265.77 0.0K
10:45 265.77 265.78 265.45 265.45 0.0K
10:46 265.54 266.07 265.54 266.07 0.0K
10:47 266.07 266.07 265.70 265.70 0.0K
10:48 265.70 265.77 265.53 265.53 0.0K
10:49 265.53 265.68 265.53 265.55 0.0K
10:50 265.45 265.45 265.21 265.39 0.0K
10:51 265.39 265.39 265.39 265.39 0.0K
10:52 265.54 265.54 265.45 265.49 0.0K
10:53 265.49 265.85 265.46 265.85 0.0K
10:54 265.68 265.68 265.67 265.67 0.0K
10:55 265.50 265.74 265.44 265.64 0.0K
10:56 265.59 266.03 265.59 266.03 0.0K
10:57 266.03 266.11 266.03 266.11 0.0K
10:58 266.11 266.18 265.95 265.95 0.0K
10:59 265.95 266.34 265.95 266.27 0.0K
11:00 266.27 266.44 266.27 266.44 0.0K
11:01 266.44 266.57 266.29 266.57 0.0K
11:02 266.68 266.72 266.49 266.72 0.0K
11:03 266.72 266.92 266.47 266.47 0.0K
11:04 266.47 266.81 266.47 266.47 0.0K
11:05 266.47 266.47 266.31 266.31 0.0K
11:06 266.35 266.68 266.35 266.59 0.0K
11:07 266.59 266.88 266.59 266.88 0.0K
11:08 266.88 267.00 266.88 267.00 0.0K
11:09 267.15 267.36 267.13 267.31 0.0K
11:10 267.31 267.46 267.31 267.39 0.0K
11:11 267.33 267.85 267.33 267.79 0.0K
11:12 267.69 267.69 267.40 267.40 0.0K
11:13 267.51 267.68 267.33 267.45 0.0K
11:14 267.33 267.33 267.11 267.22 0.0K
11:15 267.22 267.22 266.79 266.79 0.0K
11:16 266.79 266.99 266.66 266.68 0.0K
11:17 266.74 266.77 266.56 266.77 0.0K
11:18 266.77 266.77 266.55 266.64 0.0K
11:19 266.64 266.64 266.64 266.64 0.0K
11:20 266.93 266.93 266.84 266.84 0.0K
11:21 266.84 267.02 266.84 266.88 0.0K
11:22 267.03 267.04 266.95 266.95 0.0K
11:23 267.03 267.06 267.03 267.06 0.0K
11:24 267.06 267.49 267.06 267.49 0.0K
11:25 267.49 267.49 267.31 267.33 0.0K
11:26 267.33 267.36 267.24 267.29 0.0K
11:27 267.29 267.45 267.29 267.45 0.0K
11:28 267.45 267.45 267.10 267.10 0.0K
11:29 267.10 267.35 267.10 267.35 0.0K
11:30 267.30 267.30 267.26 267.29 0.0K
11:31 267.29 267.46 267.29 267.39 0.0K
11:32 267.39 267.39 267.02 267.02 0.0K
11:33 266.99 267.00 266.92 266.92 0.0K
11:34 266.79 266.79 266.67 266.79 0.0K
11:35 266.79 266.85 266.67 266.67 0.0K
11:36 266.67 266.74 266.67 266.74 0.0K
11:37 266.74 267.11 266.74 267.11 0.0K
11:38 267.11 267.22 267.11 267.22 0.0K
11:39 267.22 267.31 267.22 267.31 0.0K
11:40 267.31 267.33 267.31 267.33 0.0K
11:41 267.40 267.57 267.40 267.57 0.0K
11:42 267.57 267.65 267.57 267.58 0.0K
11:43 267.49 267.56 267.49 267.50 0.0K
11:44 267.50 267.50 267.40 267.49 0.0K
11:45 267.49 267.56 267.35 267.35 0.0K
11:46 267.35 267.35 267.02 267.02 0.0K
11:47 266.90 266.90 266.85 266.85 0.0K
11:48 266.85 266.98 266.81 266.88 0.0K
11:49 266.88 267.07 266.88 267.02 0.0K
11:50 267.02 267.35 267.02 267.35 0.0K
11:51 267.11 267.74 267.11 267.51 0.0K
11:52 267.51 267.53 267.40 267.40 0.0K
11:53 267.38 267.50 267.33 267.36 0.0K
11:54 267.36 267.40 267.22 267.40 0.0K
11:55 267.40 267.40 267.08 267.08 0.0K
11:56 267.08 267.08 266.97 266.97 0.0K
11:57 266.72 266.72 266.41 266.47 0.0K
11:58 266.47 266.47 266.47 266.47 0.0K
11:59 266.47 266.47 266.25 266.27 0.0K
12:00 266.47 266.64 266.47 266.64 0.0K
12:01 266.64 266.70 266.64 266.70 0.0K
12:02 266.70 266.92 266.70 266.92 0.0K
12:03 266.92 266.93 266.61 266.64 0.0K
12:04 266.64 266.81 266.64 266.78 0.0K
12:05 266.78 266.82 266.78 266.82 0.0K
12:06 267.03 267.03 266.81 266.81 0.0K
12:07 266.81 266.93 266.81 266.93 0.0K
12:08 266.93 266.93 266.93 266.93 0.0K
12:09 266.93 266.93 266.77 266.85 0.0K
12:10 266.85 267.06 266.85 267.03 0.0K
12:11 267.03 267.04 266.93 267.04 0.0K
12:12 267.04 267.29 267.04 267.29 0.0K
12:13 267.67 267.67 267.38 267.38 0.0K
12:14 267.51 267.60 267.51 267.60 0.0K
12:15 267.54 267.78 267.54 267.74 0.0K
12:16 267.78 267.78 267.65 267.72 0.0K
12:17 267.72 267.74 267.72 267.74 0.0K
12:18 267.74 267.79 267.74 267.79 0.0K
12:19 267.79 268.53 267.79 268.53 0.0K
12:20 268.53 268.71 268.53 268.71 0.0K
12:21 268.71 268.94 268.71 268.94 0.0K
12:22 268.94 268.94 268.82 268.82 0.0K
12:23 268.82 269.01 268.78 268.78 0.0K
12:24 268.75 268.97 268.72 268.72 0.0K
12:25 268.65 268.90 268.65 268.73 0.0K
12:26 268.66 268.90 268.66 268.90 0.0K
12:27 268.90 269.08 268.68 268.88 0.0K
12:28 268.88 268.88 268.65 268.65 0.0K
12:29 268.65 268.91 268.65 268.91 0.0K
12:30 268.91 268.91 268.66 268.66 0.0K
12:31 268.66 269.07 268.66 269.07 0.0K
12:32 269.07 269.12 268.93 269.12 0.0K
12:33 269.12 269.23 269.11 269.23 0.0K
12:34 269.23 269.29 269.08 269.29 0.0K
12:35 269.30 269.32 269.29 269.29 0.0K
12:36 269.29 269.29 269.12 269.21 0.0K
12:37 269.21 269.32 269.21 269.32 0.0K
12:38 269.47 269.48 269.23 269.23 0.0K
12:39 269.23 269.23 269.11 269.22 0.0K
12:40 269.22 269.22 269.00 269.00 0.0K
12:41 268.98 269.09 268.86 269.09 0.0K
12:42 269.09 269.15 269.07 269.14 0.0K
12:43 269.14 269.47 269.14 269.47 0.0K
12:44 269.47 269.47 269.02 269.08 0.0K
12:45 269.14 269.14 269.14 269.14 0.0K
12:46 269.14 269.15 269.12 269.12 0.0K
12:47 269.32 269.48 269.31 269.48 0.0K
12:48 269.48 269.52 269.27 269.52 0.0K
12:49 269.57 269.57 269.39 269.57 0.0K
12:50 269.57 269.57 269.57 269.57 0.0K
12:51 269.57 269.65 269.57 269.59 0.0K
12:52 269.59 269.61 269.59 269.61 0.0K
12:53 269.61 269.77 269.55 269.55 0.0K
12:54 269.55 269.59 269.55 269.59 0.0K
12:55 269.59 269.77 269.59 269.69 0.0K
12:56 269.59 269.83 269.53 269.53 0.0K
12:57 269.53 269.53 269.50 269.50 0.0K
12:58 269.50 269.50 269.16 269.21 0.0K
12:59 269.21 269.21 268.48 268.53 0.0K
13:00 268.53 268.86 268.53 268.86 0.0K
13:01 268.86 269.21 268.86 269.03 0.0K
13:02 269.03 269.41 269.03 269.41 0.0K
13:03 269.41 269.61 269.41 269.55 0.0K
13:04 269.55 269.61 269.45 269.61 0.0K
13:05 269.61 269.61 269.21 269.40 0.0K
13:06 269.40 269.83 269.40 269.83 0.0K
13:07 269.83 269.83 269.47 269.83 0.0K
13:08 269.83 269.83 269.48 269.83 0.0K
13:09 269.83 269.83 268.91 268.91 0.0K
13:10 268.91 268.91 268.80 268.91 0.0K
13:11 268.91 269.09 268.84 269.09 0.0K
13:12 269.09 269.09 268.72 268.92 0.0K
13:13 268.92 269.18 268.92 268.98 0.0K
13:14 269.18 269.18 268.80 269.10 0.0K
13:15 268.94 269.05 268.68 268.92 0.0K
13:16 268.92 268.98 268.80 268.98 0.0K
13:17 268.90 269.02 268.66 268.66 0.0K
13:18 268.66 268.93 268.66 268.93 0.0K
13:19 268.93 269.19 268.84 269.19 0.0K
13:20 268.98 269.27 268.98 269.04 0.0K
13:21 269.00 269.18 269.00 269.18 0.0K
13:22 269.01 269.02 268.82 268.82 0.0K
13:23 268.82 269.26 268.82 269.26 0.0K
13:24 269.26 269.26 268.94 268.94 0.0K
13:25 268.94 269.09 268.94 269.09 0.0K
13:26 268.85 268.87 268.85 268.87 0.0K
13:27 268.78 268.97 268.78 268.97 0.0K
13:28 269.03 269.18 269.03 269.10 0.0K
13:29 269.05 269.09 269.05 269.08 0.0K
13:30 269.08 269.88 269.08 269.88 0.0K
13:31 269.88 270.12 269.88 270.12 0.0K
13:32 270.12 270.19 270.12 270.19 0.0K
13:33 270.20 270.20 270.06 270.06 0.0K
13:34 270.06 270.40 270.06 270.40 0.0K
13:35 270.40 270.72 270.40 270.69 0.0K
13:36 270.59 270.66 270.57 270.57 0.0K
13:37 270.58 270.98 270.58 270.84 0.0K
13:38 270.84 270.84 270.68 270.68 0.0K
13:39 270.69 271.02 270.69 271.02 0.0K
13:40 271.02 271.02 270.47 270.47 0.0K
13:41 270.92 271.06 270.86 271.06 0.0K
13:42 271.06 271.10 270.84 271.08 0.0K
13:43 271.08 271.08 271.05 271.05 0.0K
13:44 271.02 271.05 270.85 271.05 0.0K
13:45 270.85 271.20 270.85 271.20 0.0K
13:46 271.20 271.30 271.15 271.17 0.0K
13:47 271.17 271.19 271.17 271.19 0.0K
13:48 271.19 271.19 271.01 271.11 0.0K
13:49 271.11 271.14 270.92 271.14 0.0K
13:50 271.14 271.20 271.13 271.13 0.0K
13:51 271.10 271.10 270.94 270.94 0.0K
13:52 270.94 270.94 270.80 270.85 0.0K
13:53 270.85 270.85 270.70 270.70 0.0K
13:54 270.62 270.62 270.42 270.42 0.0K
13:55 270.42 270.49 270.42 270.49 0.0K
13:56 270.49 270.49 270.34 270.34 0.0K
13:57 270.34 270.42 270.34 270.42 0.0K
13:58 270.42 270.42 270.24 270.31 0.0K
13:59 270.31 270.45 270.31 270.45 0.0K
14:00 270.22 270.72 270.22 270.72 0.0K
14:01 270.72 270.90 270.72 270.90 0.0K
14:02 270.90 270.90 270.85 270.85 0.0K
14:03 270.85 271.17 270.85 270.94 0.0K
14:04 271.06 271.14 271.06 271.14 0.0K
14:05 271.14 271.15 270.94 270.97 0.0K
14:06 270.97 271.06 270.97 271.06 0.0K
14:07 271.06 271.17 271.05 271.17 0.0K
14:08 271.17 271.17 270.97 271.12 0.0K
14:09 271.12 271.12 270.92 271.01 0.0K
14:10 271.01 271.01 271.01 271.01 0.0K
14:11 270.84 270.98 270.83 270.98 0.0K
14:12 270.98 270.98 270.94 270.98 0.0K
14:13 270.98 270.98 270.85 270.85 0.0K
14:14 270.85 270.96 270.83 270.83 0.0K
14:15 270.83 270.83 270.69 270.69 0.0K
14:16 270.69 270.69 270.56 270.56 0.0K
14:17 270.54 270.65 270.54 270.56 0.0K
14:18 270.56 270.56 270.42 270.42 0.0K
14:19 270.42 270.42 270.26 270.26 0.0K
14:20 270.26 270.26 270.13 270.13 0.0K
14:21 270.13 270.13 270.09 270.09 0.0K
14:22 270.10 270.10 270.03 270.03 0.0K
14:23 270.03 270.11 269.98 269.98 0.0K
14:24 269.98 269.98 269.50 269.50 0.0K
14:25 269.39 269.45 269.34 269.43 0.0K
14:26 269.14 269.55 269.14 269.55 0.0K
14:27 269.55 269.98 269.55 269.93 0.0K
14:28 269.93 269.93 269.68 269.78 0.0K
14:29 269.78 269.86 269.72 269.77 0.0K
14:30 269.72 269.80 269.72 269.80 0.0K
14:31 269.80 269.97 269.80 269.97 0.0K
14:32 269.97 270.06 269.94 269.96 0.0K
14:33 269.95 270.22 269.95 270.11 0.0K
14:34 270.11 270.13 270.04 270.04 0.0K
14:35 269.95 269.95 269.85 269.85 0.0K
14:36 269.83 269.90 269.81 269.87 0.0K
14:37 269.73 269.73 269.45 269.61 0.0K
14:38 269.63 269.75 269.63 269.69 0.0K
14:39 269.75 270.01 269.75 270.01 0.0K
14:40 270.01 270.02 270.00 270.02 0.0K
14:41 270.02 270.13 270.00 270.00 0.0K
14:42 270.00 270.02 270.00 270.00 0.0K
14:43 269.95 270.01 269.92 269.92 0.0K
14:44 269.92 270.12 269.92 270.12 0.0K
14:45 270.12 270.13 269.90 270.01 0.0K
14:46 270.00 270.33 270.00 270.33 0.0K
14:47 270.22 270.24 270.20 270.20 0.0K
14:48 270.20 270.63 270.17 270.63 0.0K
14:49 270.62 270.72 270.45 270.45 0.0K
14:50 270.45 270.51 270.45 270.51 0.0K
14:51 270.51 270.84 270.51 270.84 0.0K
14:52 270.84 270.99 270.67 270.67 0.0K
14:53 270.67 270.67 270.59 270.59 0.0K
14:54 270.59 270.66 270.59 270.66 0.0K
14:55 270.66 270.66 270.29 270.29 0.0K
14:56 270.29 270.41 270.29 270.41 0.0K
14:57 270.39 270.44 270.36 270.36 0.0K
14:58 270.36 270.36 270.36 270.36 0.0K
14:59 270.36 270.37 270.23 270.37 0.0K
15:00 270.37 270.54 270.37 270.49 0.0K
15:01 270.49 270.63 270.45 270.45 0.0K
15:02 270.45 270.45 270.29 270.29 0.0K
15:03 270.24 270.24 269.38 269.38 0.0K
15:04 269.50 269.58 269.50 269.58 0.0K
15:05 269.58 269.58 269.58 269.58 0.0K
15:06 269.58 269.58 269.56 269.56 0.0K
15:07 269.56 269.58 269.27 269.27 0.0K
15:08 269.27 269.36 269.26 269.36 0.0K
15:09 269.36 269.48 269.26 269.48 0.0K
15:10 269.48 269.48 269.45 269.45 0.0K
15:11 269.45 269.45 269.45 269.45 0.0K
15:12 269.45 269.76 269.45 269.76 0.0K
15:13 269.76 269.88 269.76 269.88 0.0K
15:14 269.88 269.88 269.88 269.88 0.0K
15:15 269.88 270.05 269.88 270.05 0.0K
15:16 270.04 270.04 270.00 270.04 0.0K
15:17 270.06 270.06 270.05 270.06 0.0K
15:18 270.25 270.38 270.22 270.38 0.0K
15:19 270.38 270.40 270.33 270.38 0.0K
15:20 270.38 270.44 270.33 270.36 0.0K
15:21 270.36 270.36 270.17 270.17 0.0K
15:22 270.17 270.17 270.13 270.15 0.0K
15:23 270.15 270.20 270.15 270.20 0.0K
15:24 270.18 270.29 270.16 270.29 0.0K
15:25 270.29 270.29 270.20 270.20 0.0K
15:26 270.20 270.20 270.12 270.12 0.0K
15:27 270.12 270.27 269.98 270.24 0.0K
15:28 270.30 270.41 270.30 270.41 0.0K
15:29 270.49 270.54 270.42 270.42 0.0K
15:30 270.42 270.67 270.42 270.58 0.0K
15:31 270.58 270.64 270.58 270.63 0.0K
15:32 270.63 270.78 270.59 270.78 0.0K
15:33 270.78 270.88 270.78 270.81 0.0K
15:34 270.81 270.81 270.61 270.61 0.0K
15:35 270.57 270.94 270.57 270.92 0.0K
15:36 270.92 271.05 270.92 271.05 0.0K
15:37 271.05 271.28 271.05 271.28 0.0K
15:38 271.28 271.38 271.28 271.38 0.0K
15:39 271.38 271.38 271.24 271.24 0.0K
15:40 271.27 271.31 271.26 271.31 0.0K
15:41 271.31 271.39 271.31 271.39 0.0K
15:42 271.39 271.57 271.39 271.55 0.0K
15:43 271.55 271.55 271.28 271.41 0.0K
15:44 271.41 271.42 271.32 271.42 0.0K
15:45 271.42 271.42 271.26 271.26 0.0K
15:46 271.26 271.34 271.15 271.15 0.0K
15:47 271.17 271.38 271.17 271.31 0.0K
15:48 271.31 271.35 271.31 271.31 0.0K
15:49 271.31 271.31 271.06 271.06 0.0K
15:50 271.33 271.87 271.33 271.83 0.0K
15:51 271.83 271.98 271.83 271.92 0.0K
15:52 271.92 271.92 271.67 271.82 0.0K
15:53 271.82 271.91 271.78 271.82 0.0K
15:54 271.82 271.82 271.66 271.66 0.0K
15:55 271.71 271.74 271.43 271.55 0.0K
15:56 271.55 271.60 271.53 271.60 0.0K
15:57 271.52 271.52 271.35 271.35 0.0K
15:58 271.33 271.37 271.24 271.24 0.0K
15:59 271.19 271.33 271.02 271.33 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据