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
09:30 284.28 284.28 282.80 283.40 0.0K
09:31 283.44 285.11 283.44 285.11 0.0K
09:32 285.00 286.06 284.51 285.20 0.0K
09:33 285.27 285.27 285.16 285.16 0.0K
09:34 285.52 285.52 283.97 283.97 0.0K
09:35 283.97 283.97 282.36 282.36 0.0K
09:36 282.56 283.60 282.01 283.60 0.0K
09:37 284.14 284.81 283.63 284.81 0.0K
09:38 284.81 285.11 284.18 285.11 0.0K
09:39 285.11 285.97 285.11 285.82 0.0K
09:40 285.82 286.40 285.29 285.89 0.0K
09:41 285.89 286.64 285.18 286.64 0.0K
09:42 286.64 286.65 286.31 286.38 0.0K
09:43 286.34 286.51 286.11 286.20 0.0K
09:44 286.20 287.35 286.20 286.81 0.0K
09:45 286.97 286.97 285.18 285.18 0.0K
09:46 285.18 285.18 284.57 284.57 0.0K
09:47 284.57 284.57 284.52 284.53 0.0K
09:48 284.59 284.84 284.59 284.84 0.0K
09:49 284.73 284.73 283.78 284.16 0.0K
09:50 283.99 284.70 283.99 284.70 0.0K
09:51 284.70 284.70 284.37 284.37 0.0K
09:52 284.37 284.71 284.37 284.67 0.0K
09:53 284.67 285.03 284.67 285.03 0.0K
09:54 285.03 285.66 285.03 285.58 0.0K
09:55 285.58 285.97 285.55 285.97 0.0K
09:56 285.97 285.97 285.53 285.83 0.0K
09:57 285.83 285.83 285.79 285.79 0.0K
09:58 285.79 285.86 285.65 285.65 0.0K
09:59 285.65 285.78 284.67 285.32 0.0K
10:00 285.32 285.32 284.77 284.77 0.0K
10:01 284.77 285.24 284.60 284.66 0.0K
10:02 284.85 285.17 284.85 285.17 0.0K
10:03 285.43 285.43 284.23 284.23 0.0K
10:04 284.38 284.56 284.38 284.56 0.0K
10:05 284.56 284.78 284.56 284.78 0.0K
10:06 285.03 285.54 285.03 285.54 0.0K
10:07 285.54 285.90 285.54 285.74 0.0K
10:08 285.74 286.49 285.74 286.49 0.0K
10:09 286.68 287.17 286.66 287.17 0.0K
10:10 286.69 287.12 286.20 287.12 0.0K
10:11 287.12 287.25 286.81 286.87 0.0K
10:12 286.81 286.81 286.75 286.75 0.0K
10:13 286.75 286.99 286.39 286.69 0.0K
10:14 286.65 286.72 286.45 286.45 0.0K
10:15 286.56 287.80 286.56 287.66 0.0K
10:16 287.66 287.66 287.36 287.36 0.0K
10:17 287.36 287.36 286.71 286.93 0.0K
10:18 286.93 286.93 286.57 286.74 0.0K
10:19 286.74 286.74 286.69 286.69 0.0K
10:20 286.68 286.68 286.24 286.24 0.0K
10:21 286.24 286.82 286.24 286.82 0.0K
10:22 286.82 287.07 286.67 287.07 0.0K
10:23 287.07 287.10 287.07 287.10 0.0K
10:24 287.32 287.69 287.10 287.58 0.0K
10:25 287.71 287.86 287.60 287.86 0.0K
10:26 287.86 287.93 287.69 287.93 0.0K
10:27 287.79 287.79 287.39 287.54 0.0K
10:28 287.54 287.54 287.37 287.48 0.0K
10:29 287.47 287.75 287.46 287.46 0.0K
10:30 287.46 287.80 287.46 287.80 0.0K
10:31 287.80 287.96 287.78 287.79 0.0K
10:32 287.87 288.22 287.70 288.22 0.0K
10:33 288.22 288.36 288.08 288.26 0.0K
10:34 288.08 288.16 287.96 288.08 0.0K
10:35 288.08 288.08 286.86 286.86 0.0K
10:36 286.89 286.89 286.36 286.36 0.0K
10:37 286.36 286.93 286.36 286.75 0.0K
10:38 286.75 286.75 286.46 286.46 0.0K
10:39 286.46 286.69 286.45 286.69 0.0K
10:40 286.69 286.72 286.32 286.32 0.0K
10:41 286.32 286.33 286.21 286.33 0.0K
10:42 286.33 286.33 286.15 286.18 0.0K
10:43 286.18 286.36 286.00 286.21 0.0K
10:44 286.21 286.21 286.04 286.13 0.0K
10:45 286.13 286.25 286.10 286.10 0.0K
10:46 286.10 286.55 286.10 286.24 0.0K
10:47 286.24 286.31 286.24 286.31 0.0K
10:48 286.31 286.85 286.31 286.85 0.0K
10:49 286.85 286.85 286.85 286.85 0.0K
10:50 286.85 286.85 286.63 286.67 0.0K
10:51 286.60 286.65 286.60 286.63 0.0K
10:52 286.63 286.63 285.68 285.68 0.0K
10:53 285.54 286.67 285.54 286.67 0.0K
10:54 286.64 286.64 286.29 286.29 0.0K
10:55 286.29 286.51 286.21 286.21 0.0K
10:56 286.21 286.83 286.21 286.83 0.0K
10:57 286.83 286.92 286.78 286.92 0.0K
10:58 286.67 286.73 286.67 286.68 0.0K
10:59 286.74 286.74 286.46 286.69 0.0K
11:00 286.69 286.69 286.65 286.65 0.0K
11:01 286.65 286.65 286.40 286.47 0.0K
11:02 286.43 286.43 286.31 286.38 0.0K
11:03 286.47 286.52 285.98 285.98 0.0K
11:04 285.98 286.11 285.98 286.08 0.0K
11:05 286.11 286.31 286.11 286.12 0.0K
11:06 286.12 286.12 286.10 286.10 0.0K
11:07 286.04 286.04 285.70 285.70 0.0K
11:08 285.70 286.47 285.70 286.35 0.0K
11:09 286.35 286.35 285.89 285.90 0.0K
11:10 286.18 286.18 285.95 285.97 0.0K
11:11 285.95 285.97 285.24 285.39 0.0K
11:12 285.43 285.50 285.36 285.43 0.0K
11:13 285.43 285.43 284.78 284.78 0.0K
11:14 284.74 284.89 284.59 284.73 0.0K
11:15 284.73 284.73 284.45 284.45 0.0K
11:16 284.45 284.66 284.39 284.55 0.0K
11:17 284.55 285.39 284.55 285.39 0.0K
11:18 285.43 285.50 285.43 285.50 0.0K
11:19 285.50 285.50 285.30 285.36 0.0K
11:20 285.36 285.36 285.06 285.06 0.0K
11:21 285.06 285.06 285.06 285.06 0.0K
11:22 285.06 285.49 285.03 285.45 0.0K
11:23 285.45 285.46 285.20 285.20 0.0K
11:24 285.20 285.49 285.20 285.49 0.0K
11:25 285.49 285.57 285.49 285.57 0.0K
11:26 285.57 285.99 285.57 285.99 0.0K
11:27 285.99 286.20 285.99 286.20 0.0K
11:28 286.20 286.40 286.20 286.38 0.0K
11:29 286.38 286.50 286.38 286.50 0.0K
11:30 286.50 287.03 286.50 287.03 0.0K
11:31 286.82 286.97 286.82 286.90 0.0K
11:32 286.90 287.30 286.90 287.30 0.0K
11:33 287.30 287.36 287.30 287.36 0.0K
11:34 287.36 287.36 287.36 287.36 0.0K
11:35 287.36 287.36 286.89 287.16 0.0K
11:36 287.16 287.35 287.16 287.26 0.0K
11:37 287.26 287.26 287.08 287.08 0.0K
11:38 287.08 287.08 287.06 287.06 0.0K
11:39 287.06 287.58 286.82 287.58 0.0K
11:40 287.58 287.58 287.17 287.39 0.0K
11:41 287.39 287.54 287.30 287.30 0.0K
11:42 287.30 287.55 286.91 286.91 0.0K
11:43 286.86 287.07 286.86 286.87 0.0K
11:44 286.87 287.03 286.87 287.01 0.0K
11:45 286.74 286.74 286.74 286.74 0.0K
11:46 286.74 287.15 286.74 287.15 0.0K
11:47 287.15 287.15 286.58 286.58 0.0K
11:48 286.58 286.58 285.89 285.89 0.0K
11:49 285.89 286.10 285.63 285.63 0.0K
11:50 285.63 285.82 285.63 285.77 0.0K
11:51 285.77 285.77 285.76 285.76 0.0K
11:52 285.76 285.77 285.45 285.45 0.0K
11:53 285.45 285.45 285.43 285.43 0.0K
11:54 285.29 285.29 285.27 285.27 0.0K
11:55 285.27 285.27 285.07 285.24 0.0K
11:56 285.24 285.24 285.14 285.14 0.0K
11:57 285.14 285.14 284.93 284.93 0.0K
11:58 284.93 285.20 284.93 285.20 0.0K
11:59 285.05 285.10 285.02 285.02 0.0K
12:00 285.15 285.64 285.15 285.45 0.0K
12:01 285.45 285.45 285.39 285.39 0.0K
12:02 285.39 285.39 285.05 285.15 0.0K
12:03 285.15 285.15 285.00 285.09 0.0K
12:04 285.09 285.09 284.86 284.86 0.0K
12:05 284.86 285.30 284.86 285.30 0.0K
12:06 285.30 285.52 285.30 285.52 0.0K
12:07 285.52 285.74 285.52 285.54 0.0K
12:08 285.54 285.63 285.54 285.63 0.0K
12:09 285.63 285.97 285.58 285.88 0.0K
12:10 285.88 286.22 285.88 286.03 0.0K
12:11 286.03 286.03 286.02 286.02 0.0K
12:12 286.02 286.12 286.02 286.12 0.0K
12:13 286.12 286.53 286.12 286.53 0.0K
12:14 286.53 286.87 286.53 286.87 0.0K
12:15 287.01 287.01 287.01 287.01 0.0K
12:16 287.01 287.57 287.01 287.57 0.0K
12:17 287.57 287.98 287.57 287.85 0.0K
12:18 287.85 287.86 287.85 287.86 0.0K
12:19 287.86 287.86 287.71 287.71 0.0K
12:20 287.71 287.86 287.71 287.86 0.0K
12:21 287.86 287.91 287.86 287.91 0.0K
12:22 287.91 287.93 287.87 287.87 0.0K
12:23 287.87 287.87 287.60 287.60 0.0K
12:24 287.78 287.78 287.73 287.73 0.0K
12:25 287.73 287.78 287.58 287.69 0.0K
12:26 287.69 287.69 287.36 287.36 0.0K
12:27 287.36 287.44 287.24 287.44 0.0K
12:28 287.44 287.77 287.44 287.77 0.0K
12:29 287.77 287.77 287.57 287.57 0.0K
12:30 287.57 287.61 287.40 287.47 0.0K
12:31 287.53 287.53 287.26 287.26 0.0K
12:32 287.26 287.59 287.26 287.35 0.0K
12:33 287.35 287.35 287.35 287.35 0.0K
12:34 287.35 287.35 287.29 287.29 0.0K
12:35 287.35 287.65 287.28 287.65 0.0K
12:36 287.65 287.65 287.44 287.44 0.0K
12:37 287.37 287.42 287.37 287.42 0.0K
12:38 287.42 287.48 287.42 287.48 0.0K
12:39 287.48 288.11 287.48 288.11 0.0K
12:40 288.11 288.43 288.11 288.43 0.0K
12:41 288.18 288.18 288.16 288.16 0.0K
12:42 288.14 288.16 288.07 288.07 0.0K
12:43 288.07 288.07 287.71 287.71 0.0K
12:44 287.71 288.00 287.71 288.00 0.0K
12:45 288.00 288.00 287.53 287.62 0.0K
12:46 287.62 287.68 287.62 287.68 0.0K
12:47 287.72 287.75 287.62 287.75 0.0K
12:48 287.79 287.79 287.31 287.31 0.0K
12:49 287.31 287.50 287.31 287.50 0.0K
12:50 287.50 287.51 287.46 287.48 0.0K
12:51 287.48 287.61 287.48 287.54 0.0K
12:52 287.54 287.57 287.39 287.39 0.0K
12:53 287.39 287.60 287.37 287.50 0.0K
12:54 287.50 287.64 287.50 287.63 0.0K
12:55 287.63 287.91 287.63 287.91 0.0K
12:56 287.91 287.91 287.82 287.82 0.0K
12:57 287.82 287.82 287.75 287.82 0.0K
12:58 287.82 288.21 287.80 288.01 0.0K
12:59 288.01 288.10 288.01 288.10 0.0K
13:00 288.10 288.39 288.02 288.32 0.0K
13:01 288.30 288.30 288.23 288.23 0.0K
13:02 288.23 288.70 288.23 288.70 0.0K
13:03 288.70 288.70 288.69 288.69 0.0K
13:04 288.68 288.79 288.52 288.79 0.0K
13:05 288.59 288.80 288.59 288.76 0.0K
13:06 288.76 288.79 288.51 288.51 0.0K
13:07 288.51 288.84 288.51 288.70 0.0K
13:08 288.70 288.71 288.70 288.71 0.0K
13:09 288.58 289.01 288.58 289.01 0.0K
13:10 289.01 289.01 288.87 288.87 0.0K
13:11 288.87 289.01 288.87 288.88 0.0K
13:12 288.88 289.05 288.86 289.05 0.0K
13:13 289.05 289.35 289.05 289.35 0.0K
13:14 289.35 289.37 288.95 289.09 0.0K
13:15 289.09 289.23 289.09 289.10 0.0K
13:16 288.97 288.97 288.88 288.88 0.0K
13:17 288.88 288.90 288.88 288.90 0.0K
13:18 288.90 288.90 288.83 288.83 0.0K
13:19 288.76 289.09 288.76 288.88 0.0K
13:20 288.88 288.88 288.87 288.87 0.0K
13:21 288.87 288.91 288.75 288.75 0.0K
13:22 288.80 288.84 288.60 288.60 0.0K
13:23 288.60 288.72 288.55 288.72 0.0K
13:24 288.72 288.72 288.57 288.57 0.0K
13:25 288.57 288.59 288.47 288.47 0.0K
13:26 288.47 289.02 288.47 289.02 0.0K
13:27 289.02 289.02 288.63 288.63 0.0K
13:28 288.87 288.87 288.70 288.70 0.0K
13:29 288.70 288.70 288.58 288.70 0.0K
13:30 288.70 288.70 288.69 288.69 0.0K
13:31 288.69 288.84 288.47 288.47 0.0K
13:32 288.47 288.47 288.30 288.30 0.0K
13:33 288.30 288.47 288.26 288.39 0.0K
13:34 288.42 288.77 288.42 288.58 0.0K
13:35 288.58 288.75 288.49 288.75 0.0K
13:36 288.75 288.75 288.52 288.70 0.0K
13:37 288.70 288.70 288.42 288.42 0.0K
13:38 288.40 288.54 288.40 288.54 0.0K
13:39 288.54 288.54 288.33 288.34 0.0K
13:40 288.34 288.51 288.34 288.39 0.0K
13:41 288.39 288.39 288.18 288.18 0.0K
13:42 288.18 288.18 288.18 288.18 0.0K
13:43 288.16 288.30 288.16 288.29 0.0K
13:44 288.29 288.34 288.22 288.34 0.0K
13:45 288.34 288.34 288.13 288.13 0.0K
13:46 288.13 288.13 288.04 288.04 0.0K
13:47 288.04 288.04 287.57 287.57 0.0K
13:48 287.36 287.36 287.08 287.08 0.0K
13:49 287.08 287.33 287.08 287.33 0.0K
13:50 287.37 287.37 287.19 287.19 0.0K
13:51 287.19 287.19 287.10 287.10 0.0K
13:52 287.10 287.10 287.03 287.03 0.0K
13:53 287.03 287.06 287.03 287.06 0.0K
13:54 287.06 287.08 286.97 286.97 0.0K
13:55 287.01 287.01 286.85 286.85 0.0K
13:56 286.85 286.85 286.74 286.81 0.0K
13:57 286.81 286.81 286.79 286.79 0.0K
13:58 286.79 286.87 286.71 286.82 0.0K
13:59 286.82 286.83 286.82 286.83 0.0K
14:00 286.83 286.93 286.76 286.90 0.0K
14:01 286.86 287.15 286.86 287.01 0.0K
14:02 287.01 287.57 287.01 287.57 0.0K
14:03 287.57 287.57 287.44 287.44 0.0K
14:04 287.43 287.43 287.37 287.37 0.0K
14:05 287.37 287.37 287.24 287.29 0.0K
14:06 287.22 287.25 286.93 286.93 0.0K
14:07 286.93 287.00 286.93 286.97 0.0K
14:08 286.97 287.19 286.94 287.19 0.0K
14:09 287.19 287.19 286.95 286.95 0.0K
14:10 286.95 287.07 286.81 287.07 0.0K
14:11 287.07 287.15 287.07 287.15 0.0K
14:12 287.15 287.15 286.76 286.76 0.0K
14:13 286.76 286.87 286.76 286.87 0.0K
14:14 286.78 286.78 286.10 286.10 0.0K
14:15 286.10 286.10 286.10 286.10 0.0K
14:16 286.10 286.10 286.03 286.03 0.0K
14:17 286.02 286.36 286.02 286.36 0.0K
14:18 286.36 286.36 286.31 286.31 0.0K
14:19 286.31 286.31 286.21 286.21 0.0K
14:20 286.21 286.21 286.07 286.07 0.0K
14:21 286.07 286.18 286.07 286.12 0.0K
14:22 286.12 287.06 286.12 287.06 0.0K
14:23 287.06 287.68 287.06 287.68 0.0K
14:24 287.57 287.62 287.39 287.39 0.0K
14:25 287.36 287.69 287.36 287.69 0.0K
14:26 287.69 287.69 287.50 287.50 0.0K
14:27 287.50 287.50 287.26 287.26 0.0K
14:28 287.22 287.22 287.09 287.09 0.0K
14:29 287.09 287.09 287.09 287.09 0.0K
14:30 287.09 287.09 286.85 286.86 0.0K
14:31 286.86 287.01 286.79 286.86 0.0K
14:32 286.86 286.86 286.86 286.86 0.0K
14:33 286.86 286.86 286.86 286.86 0.0K
14:34 286.86 286.86 286.86 286.86 0.0K
14:35 286.86 286.94 286.75 286.75 0.0K
14:36 286.75 286.89 286.63 286.63 0.0K
14:37 286.63 286.63 286.61 286.61 0.0K
14:38 286.44 286.44 286.37 286.37 0.0K
14:39 286.25 286.61 286.25 286.61 0.0K
14:40 286.61 286.61 286.47 286.47 0.0K
14:41 286.47 286.47 286.31 286.31 0.0K
14:42 286.31 286.42 286.17 286.42 0.0K
14:43 286.42 286.45 286.38 286.44 0.0K
14:44 286.44 286.44 286.44 286.44 0.0K
14:45 286.44 286.48 286.44 286.48 0.0K
14:46 286.48 286.74 286.48 286.49 0.0K
14:47 286.49 286.49 286.14 286.19 0.0K
14:48 286.19 286.51 286.18 286.51 0.0K
14:49 286.67 286.74 286.48 286.74 0.0K
14:50 286.74 286.74 286.42 286.42 0.0K
14:51 286.42 286.42 286.24 286.24 0.0K
14:52 286.24 286.33 286.24 286.31 0.0K
14:53 286.31 286.31 285.95 285.95 0.0K
14:54 285.95 286.13 285.95 286.13 0.0K
14:55 286.13 286.32 286.08 286.08 0.0K
14:56 286.08 286.08 286.08 286.08 0.0K
14:57 286.02 286.02 286.02 286.02 0.0K
14:58 286.02 286.02 285.96 285.96 0.0K
14:59 285.96 286.03 285.83 286.03 0.0K
15:00 286.03 286.04 285.96 285.96 0.0K
15:01 285.96 285.96 285.88 285.88 0.0K
15:02 285.88 285.88 285.72 285.88 0.0K
15:03 285.88 285.88 285.80 285.86 0.0K
15:04 285.86 286.05 285.86 286.05 0.0K
15:05 286.05 286.05 285.88 286.03 0.0K
15:06 286.03 286.03 285.75 285.75 0.0K
15:07 285.75 285.75 285.75 285.75 0.0K
15:08 285.66 285.75 285.66 285.71 0.0K
15:09 285.84 285.84 285.62 285.62 0.0K
15:10 285.62 285.62 285.54 285.54 0.0K
15:11 285.54 285.63 285.43 285.63 0.0K
15:12 285.63 285.63 285.36 285.36 0.0K
15:13 285.36 285.50 285.21 285.21 0.0K
15:14 285.21 285.23 285.21 285.23 0.0K
15:15 285.02 285.19 285.00 285.00 0.0K
15:16 285.00 285.00 284.93 284.96 0.0K
15:17 284.96 285.00 284.74 284.78 0.0K
15:18 284.74 284.87 284.74 284.78 0.0K
15:19 284.70 284.70 284.69 284.69 0.0K
15:20 284.49 284.49 284.11 284.19 0.0K
15:21 284.10 284.11 283.65 283.65 0.0K
15:22 283.65 283.85 283.40 283.44 0.0K
15:23 283.44 283.47 283.16 283.16 0.0K
15:24 283.13 283.25 282.79 282.84 0.0K
15:25 282.87 283.13 282.86 283.04 0.0K
15:26 283.04 283.04 282.72 282.72 0.0K
15:27 282.72 282.72 282.44 282.51 0.0K
15:28 282.43 282.70 282.29 282.70 0.0K
15:29 282.59 282.97 282.49 282.97 0.0K
15:30 282.97 283.13 282.80 282.80 0.0K
15:31 282.80 282.86 282.72 282.83 0.0K
15:32 282.62 282.62 282.18 282.18 0.0K
15:33 282.18 282.18 281.49 281.54 0.0K
15:34 281.54 281.57 281.32 281.57 0.0K
15:35 281.49 281.81 281.46 281.81 0.0K
15:36 281.80 282.76 281.80 282.76 0.0K
15:37 282.79 282.79 282.48 282.48 0.0K
15:38 282.48 282.51 282.32 282.51 0.0K
15:39 282.51 282.81 282.42 282.81 0.0K
15:40 282.81 282.81 282.47 282.47 0.0K
15:41 282.47 282.55 282.47 282.48 0.0K
15:42 282.48 282.49 282.16 282.16 0.0K
15:43 282.05 282.11 281.69 281.71 0.0K
15:44 281.71 282.05 281.71 281.93 0.0K
15:45 282.04 282.04 281.62 281.73 0.0K
15:46 281.58 281.94 281.58 281.87 0.0K
15:47 281.87 281.94 281.77 281.93 0.0K
15:48 281.93 281.96 281.67 281.75 0.0K
15:49 281.75 281.84 281.75 281.76 0.0K
15:50 281.71 281.75 281.19 281.25 0.0K
15:51 281.25 281.25 280.85 280.94 0.0K
15:52 281.17 282.00 281.17 281.94 0.0K
15:53 281.94 282.20 281.93 281.93 0.0K
15:54 281.93 282.20 281.51 281.53 0.0K
15:55 282.45 282.89 282.45 282.75 0.0K
15:56 282.75 282.83 282.27 282.33 0.0K
15:57 282.31 282.40 281.53 281.53 0.0K
15:58 281.66 281.87 281.58 281.61 0.0K
15:59 281.62 282.03 281.62 281.76 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