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
09:30 279.72 281.33 279.72 281.33 0.0K
09:31 281.33 282.32 281.33 282.31 0.0K
09:32 281.75 281.75 281.18 281.53 0.0K
09:33 280.86 280.86 280.82 280.83 0.0K
09:34 280.70 280.70 280.33 280.65 0.0K
09:35 280.65 280.65 279.99 279.99 0.0K
09:36 279.95 280.38 279.95 280.11 0.0K
09:37 280.11 280.85 279.96 279.96 0.0K
09:38 279.60 280.74 279.60 280.16 0.0K
09:39 280.18 280.18 279.65 280.08 0.0K
09:40 280.08 280.08 279.21 279.54 0.0K
09:41 279.79 279.79 278.73 278.73 0.0K
09:42 278.57 278.57 277.96 277.96 0.0K
09:43 277.73 277.89 277.62 277.82 0.0K
09:44 277.45 277.45 277.27 277.27 0.0K
09:45 277.27 277.27 276.94 276.94 0.0K
09:46 277.14 277.40 276.70 277.33 0.0K
09:47 277.33 278.53 277.33 277.48 0.0K
09:48 277.48 277.48 277.19 277.45 0.0K
09:49 277.45 277.45 276.43 276.43 0.0K
09:50 276.87 277.15 276.78 277.15 0.0K
09:51 277.15 277.20 276.92 277.17 0.0K
09:52 277.17 277.34 276.91 277.34 0.0K
09:53 277.28 277.42 277.17 277.31 0.0K
09:54 277.36 278.05 277.36 278.05 0.0K
09:55 278.05 278.42 278.05 278.20 0.0K
09:56 278.20 278.56 278.20 278.22 0.0K
09:57 278.22 278.59 278.22 278.59 0.0K
09:58 278.48 278.48 277.83 277.83 0.0K
09:59 277.83 277.84 277.83 277.84 0.0K
10:00 277.83 277.83 277.40 277.59 0.0K
10:01 277.17 277.17 276.45 276.45 0.0K
10:02 276.45 276.97 276.23 276.23 0.0K
10:03 276.23 276.23 275.41 275.41 0.0K
10:04 275.41 275.43 274.79 274.79 0.0K
10:05 274.79 275.23 273.74 273.74 0.0K
10:06 273.92 273.92 272.75 272.88 0.0K
10:07 272.75 273.46 272.75 273.18 0.0K
10:08 273.04 273.45 273.02 273.45 0.0K
10:09 273.27 273.31 272.91 272.91 0.0K
10:10 273.03 273.37 273.02 273.37 0.0K
10:11 273.30 273.51 273.30 273.51 0.0K
10:12 273.47 273.68 273.47 273.67 0.0K
10:13 273.67 273.67 273.45 273.45 0.0K
10:14 273.21 274.67 273.21 274.67 0.0K
10:15 274.67 275.79 274.67 275.79 0.0K
10:16 275.79 275.79 275.45 275.64 0.0K
10:17 275.64 276.23 275.48 276.16 0.0K
10:18 276.16 276.18 275.87 276.18 0.0K
10:19 276.00 276.29 276.00 276.12 0.0K
10:20 276.12 276.29 276.12 276.28 0.0K
10:21 276.28 276.73 276.19 276.50 0.0K
10:22 276.50 278.62 276.50 278.62 0.0K
10:23 278.62 279.04 278.38 279.04 0.0K
10:24 279.04 279.61 279.04 279.56 0.0K
10:25 279.56 279.61 279.43 279.61 0.0K
10:26 279.61 279.77 279.39 279.68 0.0K
10:27 279.88 280.36 279.43 280.36 0.0K
10:28 280.08 280.35 280.08 280.31 0.0K
10:29 280.31 280.62 280.30 280.46 0.0K
10:30 280.46 280.76 280.39 280.76 0.0K
10:31 280.60 281.07 280.60 280.87 0.0K
10:32 280.86 281.59 280.67 281.59 0.0K
10:33 281.59 282.42 281.59 282.42 0.0K
10:34 282.55 282.70 282.42 282.42 0.0K
10:35 282.42 282.57 281.66 281.66 0.0K
10:36 281.82 281.86 281.77 281.77 0.0K
10:37 281.77 281.77 281.17 281.43 0.0K
10:38 281.39 281.39 280.61 280.68 0.0K
10:39 281.01 281.40 281.01 281.40 0.0K
10:40 281.40 281.61 281.18 281.18 0.0K
10:41 281.18 281.18 280.36 280.36 0.0K
10:42 280.36 280.97 280.36 280.85 0.0K
10:43 281.11 281.43 281.01 281.43 0.0K
10:44 281.48 281.69 281.38 281.69 0.0K
10:45 281.69 281.69 281.08 281.08 0.0K
10:46 280.90 281.05 280.90 281.05 0.0K
10:47 281.05 281.26 280.91 280.91 0.0K
10:48 280.89 281.05 280.22 280.22 0.0K
10:49 280.22 280.42 280.13 280.42 0.0K
10:50 280.42 280.42 280.20 280.20 0.0K
10:51 280.21 280.56 280.15 280.56 0.0K
10:52 280.56 280.64 280.31 280.31 0.0K
10:53 280.31 280.37 280.08 280.36 0.0K
10:54 280.42 280.61 280.23 280.38 0.0K
10:55 280.38 280.76 280.38 280.71 0.0K
10:56 280.72 280.97 280.48 280.85 0.0K
10:57 280.85 280.85 280.32 280.32 0.0K
10:58 280.32 280.51 280.20 280.47 0.0K
10:59 280.47 280.47 280.24 280.25 0.0K
11:00 280.72 280.94 280.64 280.73 0.0K
11:01 280.73 280.73 279.88 279.88 0.0K
11:02 279.88 279.88 279.46 279.50 0.0K
11:03 279.50 280.26 279.50 280.26 0.0K
11:04 280.35 280.40 280.33 280.40 0.0K
11:05 280.40 280.40 280.40 280.40 0.0K
11:06 280.26 280.76 280.26 280.76 0.0K
11:07 280.76 280.89 280.76 280.89 0.0K
11:08 280.89 281.56 280.89 281.56 0.0K
11:09 281.56 281.90 281.56 281.77 0.0K
11:10 281.77 281.98 281.77 281.93 0.0K
11:11 281.77 281.77 281.32 281.44 0.0K
11:12 281.44 281.61 281.44 281.61 0.0K
11:13 281.61 281.76 281.55 281.55 0.0K
11:14 281.55 281.62 281.54 281.62 0.0K
11:15 281.62 281.83 281.53 281.81 0.0K
11:16 281.59 281.75 281.59 281.75 0.0K
11:17 281.75 281.75 281.61 281.61 0.0K
11:18 281.61 281.91 281.61 281.71 0.0K
11:19 281.56 281.56 281.50 281.51 0.0K
11:20 281.51 281.69 281.44 281.51 0.0K
11:21 281.32 281.51 281.21 281.36 0.0K
11:22 281.36 281.43 281.26 281.43 0.0K
11:23 281.43 281.43 281.18 281.18 0.0K
11:24 281.18 281.36 280.97 281.23 0.0K
11:25 281.79 281.79 281.44 281.59 0.0K
11:26 281.59 281.59 281.43 281.43 0.0K
11:27 281.64 282.01 281.64 281.78 0.0K
11:28 281.77 281.95 281.75 281.75 0.0K
11:29 281.75 281.93 281.68 281.86 0.0K
11:30 281.86 282.18 281.80 282.18 0.0K
11:31 282.18 282.32 282.02 282.32 0.0K
11:32 282.59 283.24 282.59 283.24 0.0K
11:33 283.24 283.40 283.02 283.02 0.0K
11:34 283.02 283.55 283.02 283.55 0.0K
11:35 283.76 283.95 283.76 283.95 0.0K
11:36 283.95 283.96 283.78 283.94 0.0K
11:37 283.91 284.38 283.91 284.06 0.0K
11:38 284.06 284.06 283.91 283.95 0.0K
11:39 283.95 283.95 283.91 283.91 0.0K
11:40 283.91 284.10 283.83 283.99 0.0K
11:41 283.99 284.20 283.44 284.20 0.0K
11:42 284.20 284.20 284.01 284.06 0.0K
11:43 284.06 285.49 284.06 285.27 0.0K
11:44 285.27 285.30 284.80 284.86 0.0K
11:45 284.86 285.20 284.86 285.07 0.0K
11:46 285.07 285.24 285.07 285.23 0.0K
11:47 285.23 285.90 285.23 285.90 0.0K
11:48 285.79 285.88 285.79 285.88 0.0K
11:49 285.88 285.90 284.23 284.52 0.0K
11:50 284.44 284.45 283.71 284.08 0.0K
11:51 283.65 283.65 283.62 283.64 0.0K
11:52 283.51 283.64 283.44 283.60 0.0K
11:53 283.60 283.60 283.56 283.59 0.0K
11:54 283.56 283.76 283.54 283.64 0.0K
11:55 283.60 283.64 283.14 283.14 0.0K
11:56 283.18 283.30 283.07 283.16 0.0K
11:57 283.01 283.01 282.97 282.99 0.0K
11:58 282.99 283.10 282.95 282.95 0.0K
11:59 282.95 282.98 282.60 282.60 0.0K
12:00 282.66 282.87 282.32 282.87 0.0K
12:01 282.87 282.87 282.27 282.27 0.0K
12:02 282.16 282.29 282.14 282.29 0.0K
12:03 282.29 282.39 282.03 282.03 0.0K
12:04 282.03 282.03 281.73 281.73 0.0K
12:05 281.73 282.15 281.73 282.15 0.0K
12:06 282.15 282.15 282.15 282.15 0.0K
12:07 282.15 282.58 282.02 282.23 0.0K
12:08 282.23 282.83 282.23 282.83 0.0K
12:09 282.69 282.94 282.69 282.94 0.0K
12:10 282.94 282.99 282.93 282.93 0.0K
12:11 282.93 283.02 282.72 282.72 0.0K
12:12 282.72 282.81 282.72 282.81 0.0K
12:13 282.81 283.06 282.81 283.06 0.0K
12:14 283.06 283.06 282.72 282.72 0.0K
12:15 282.54 282.54 282.18 282.18 0.0K
12:16 282.18 282.25 282.09 282.09 0.0K
12:17 282.09 282.54 282.09 282.54 0.0K
12:18 282.37 282.37 281.90 282.12 0.0K
12:19 282.12 282.32 282.12 282.32 0.0K
12:20 282.32 283.03 282.13 283.03 0.0K
12:21 283.03 283.05 282.94 282.94 0.0K
12:22 282.71 282.92 282.71 282.92 0.0K
12:23 282.92 282.92 282.52 282.52 0.0K
12:24 282.52 282.66 282.50 282.66 0.0K
12:25 282.66 282.66 282.25 282.32 0.0K
12:26 282.32 282.32 281.98 282.05 0.0K
12:27 282.16 282.16 282.09 282.09 0.0K
12:28 282.09 282.12 281.96 282.12 0.0K
12:29 282.08 282.08 281.98 282.00 0.0K
12:30 281.98 282.11 281.80 281.80 0.0K
12:31 281.80 282.14 281.80 282.14 0.0K
12:32 282.14 282.14 282.07 282.07 0.0K
12:33 282.07 282.08 282.07 282.08 0.0K
12:34 282.08 282.19 282.08 282.16 0.0K
12:35 282.16 282.16 282.16 282.16 0.0K
12:36 282.16 282.16 282.15 282.15 0.0K
12:37 282.15 282.47 282.15 282.47 0.0K
12:38 282.47 282.55 282.47 282.51 0.0K
12:39 282.56 282.61 282.56 282.60 0.0K
12:40 282.60 282.60 282.47 282.47 0.0K
12:41 282.47 282.47 282.44 282.44 0.0K
12:42 282.44 282.44 282.18 282.18 0.0K
12:43 282.18 282.18 281.98 281.98 0.0K
12:44 281.98 282.14 281.98 282.14 0.0K
12:45 282.05 282.18 282.05 282.18 0.0K
12:46 282.18 282.25 282.06 282.19 0.0K
12:47 282.11 282.11 282.05 282.05 0.0K
12:48 282.05 282.20 282.05 282.20 0.0K
12:49 282.20 282.20 282.12 282.12 0.0K
12:50 282.12 282.15 282.12 282.15 0.0K
12:51 282.15 282.15 282.12 282.12 0.0K
12:52 282.05 282.05 281.94 281.94 0.0K
12:53 281.94 281.94 281.82 281.82 0.0K
12:54 281.65 281.65 281.59 281.59 0.0K
12:55 281.59 281.59 281.30 281.30 0.0K
12:56 281.30 281.77 281.30 281.77 0.0K
12:57 281.77 281.79 281.77 281.79 0.0K
12:58 281.79 281.82 281.66 281.66 0.0K
12:59 281.66 281.87 281.66 281.86 0.0K
13:00 281.86 281.90 281.65 281.65 0.0K
13:01 281.53 281.84 281.33 281.84 0.0K
13:02 281.84 282.14 281.84 282.14 0.0K
13:03 281.98 282.07 281.89 281.89 0.0K
13:04 281.91 281.97 281.91 281.97 0.0K
13:05 281.97 282.62 281.97 282.62 0.0K
13:06 282.62 282.86 282.62 282.86 0.0K
13:07 282.86 282.94 282.84 282.94 0.0K
13:08 282.84 282.97 282.84 282.97 0.0K
13:09 282.97 282.97 282.87 282.87 0.0K
13:10 282.72 282.74 282.72 282.74 0.0K
13:11 282.58 282.90 282.58 282.90 0.0K
13:12 282.90 283.01 282.90 283.01 0.0K
13:13 283.01 283.01 282.93 282.93 0.0K
13:14 282.93 283.09 282.93 283.08 0.0K
13:15 283.08 283.08 282.97 282.99 0.0K
13:16 282.99 283.06 282.97 283.06 0.0K
13:17 283.06 283.06 282.79 282.86 0.0K
13:18 282.86 283.01 282.85 283.01 0.0K
13:19 283.01 283.17 283.01 283.17 0.0K
13:20 283.24 283.49 283.24 283.31 0.0K
13:21 283.31 283.31 283.12 283.12 0.0K
13:22 283.12 283.41 283.12 283.41 0.0K
13:23 283.41 283.41 283.33 283.33 0.0K
13:24 283.33 283.62 283.33 283.62 0.0K
13:25 283.62 283.62 283.27 283.27 0.0K
13:26 283.27 283.31 283.27 283.31 0.0K
13:27 283.31 283.63 283.31 283.63 0.0K
13:28 283.63 283.63 283.48 283.48 0.0K
13:29 283.67 283.67 283.56 283.56 0.0K
13:30 283.56 283.95 283.56 283.95 0.0K
13:31 283.95 283.95 283.27 283.47 0.0K
13:32 283.47 283.60 283.47 283.49 0.0K
13:33 283.49 283.49 283.49 283.49 0.0K
13:34 283.70 283.87 283.70 283.87 0.0K
13:35 283.87 283.87 283.80 283.80 0.0K
13:36 283.82 283.82 283.82 283.82 0.0K
13:37 283.82 284.02 283.82 284.02 0.0K
13:38 284.12 284.77 284.12 284.59 0.0K
13:39 284.60 285.29 284.42 285.29 0.0K
13:40 285.03 285.10 284.89 285.10 0.0K
13:41 285.10 285.15 284.98 285.14 0.0K
13:42 285.14 285.14 285.05 285.14 0.0K
13:43 285.14 285.36 285.13 285.35 0.0K
13:44 285.16 285.25 285.16 285.24 0.0K
13:45 285.24 285.49 285.24 285.48 0.0K
13:46 285.48 285.48 285.13 285.13 0.0K
13:47 285.13 285.20 285.13 285.20 0.0K
13:48 285.20 285.31 285.09 285.31 0.0K
13:49 285.31 285.31 285.13 285.23 0.0K
13:50 285.23 285.23 284.71 284.72 0.0K
13:51 284.72 284.77 284.72 284.77 0.0K
13:52 284.77 284.77 284.42 284.42 0.0K
13:53 284.56 284.72 284.56 284.72 0.0K
13:54 284.72 284.72 284.49 284.49 0.0K
13:55 284.42 284.66 284.42 284.66 0.0K
13:56 284.66 284.66 284.59 284.62 0.0K
13:57 284.69 284.89 284.69 284.73 0.0K
13:58 284.56 284.85 284.55 284.55 0.0K
13:59 284.55 284.55 284.23 284.23 0.0K
14:00 284.23 284.23 284.03 284.03 0.0K
14:01 284.09 284.09 284.03 284.03 0.0K
14:02 284.03 284.03 283.78 283.78 0.0K
14:03 283.78 283.88 283.78 283.83 0.0K
14:04 283.83 283.83 283.63 283.74 0.0K
14:05 283.73 283.73 283.33 283.33 0.0K
14:06 283.33 283.33 283.04 283.04 0.0K
14:07 283.56 283.98 283.55 283.98 0.0K
14:08 283.98 284.31 283.83 284.31 0.0K
14:09 284.31 284.31 284.31 284.31 0.0K
14:10 284.31 284.42 284.23 284.32 0.0K
14:11 284.36 284.36 283.87 283.87 0.0K
14:12 283.87 284.19 283.87 284.10 0.0K
14:13 284.10 285.02 284.10 285.00 0.0K
14:14 284.99 284.99 284.78 284.87 0.0K
14:15 284.98 285.06 284.96 284.96 0.0K
14:16 284.96 285.13 284.96 285.09 0.0K
14:17 285.09 285.24 285.02 285.17 0.0K
14:18 285.09 285.09 284.91 284.91 0.0K
14:19 284.95 284.99 284.95 284.98 0.0K
14:20 284.98 285.36 284.98 285.36 0.0K
14:21 284.92 285.28 284.84 285.23 0.0K
14:22 285.23 285.54 285.23 285.48 0.0K
14:23 285.48 285.82 285.48 285.82 0.0K
14:24 285.82 286.07 285.73 286.07 0.0K
14:25 286.07 286.33 286.07 286.25 0.0K
14:26 286.25 286.26 286.06 286.10 0.0K
14:27 286.13 286.13 285.67 285.67 0.0K
14:28 285.66 285.73 285.66 285.72 0.0K
14:29 285.84 285.90 285.74 285.86 0.0K
14:30 285.86 285.86 285.64 285.64 0.0K
14:31 285.64 285.90 285.64 285.90 0.0K
14:32 285.90 286.00 285.90 285.92 0.0K
14:33 285.79 285.79 285.68 285.68 0.0K
14:34 285.68 285.68 285.53 285.64 0.0K
14:35 285.51 285.81 285.51 285.81 0.0K
14:36 285.81 285.88 285.70 285.81 0.0K
14:37 285.81 285.81 285.20 285.24 0.0K
14:38 285.24 285.24 284.98 285.16 0.0K
14:39 285.16 285.20 285.16 285.20 0.0K
14:40 285.20 285.20 284.75 284.82 0.0K
14:41 284.82 284.83 284.73 284.77 0.0K
14:42 284.66 284.91 284.59 284.79 0.0K
14:43 284.88 284.88 284.62 284.74 0.0K
14:44 284.74 284.89 284.74 284.89 0.0K
14:45 284.89 285.18 284.81 285.18 0.0K
14:46 285.18 285.18 284.99 285.03 0.0K
14:47 285.01 285.14 284.87 284.87 0.0K
14:48 284.87 284.87 284.65 284.65 0.0K
14:49 284.65 285.00 284.65 285.00 0.0K
14:50 285.02 285.23 285.02 285.13 0.0K
14:51 285.13 285.68 285.08 285.68 0.0K
14:52 285.49 285.70 285.49 285.70 0.0K
14:53 285.59 285.68 285.42 285.42 0.0K
14:54 285.57 285.57 285.36 285.49 0.0K
14:55 285.61 285.61 285.43 285.49 0.0K
14:56 285.49 285.61 285.49 285.54 0.0K
14:57 285.77 285.77 285.54 285.74 0.0K
14:58 285.74 285.84 285.68 285.69 0.0K
14:59 285.72 286.04 285.72 285.79 0.0K
15:00 285.75 286.10 285.75 286.02 0.0K
15:01 286.02 286.49 286.02 286.49 0.0K
15:02 286.49 286.63 286.48 286.48 0.0K
15:03 286.48 286.99 286.48 286.74 0.0K
15:04 286.76 286.76 286.54 286.54 0.0K
15:05 286.54 286.74 286.54 286.58 0.0K
15:06 286.58 286.68 286.58 286.68 0.0K
15:07 286.39 286.51 285.81 286.03 0.0K
15:08 286.03 286.15 286.03 286.03 0.0K
15:09 286.03 286.31 286.03 286.28 0.0K
15:10 286.28 286.36 286.24 286.36 0.0K
15:11 286.36 286.39 286.24 286.26 0.0K
15:12 286.33 286.53 286.33 286.53 0.0K
15:13 286.54 286.67 286.54 286.67 0.0K
15:14 286.32 286.45 286.24 286.24 0.0K
15:15 285.99 285.99 285.43 285.54 0.0K
15:16 285.48 286.42 285.48 286.42 0.0K
15:17 286.42 286.51 286.40 286.42 0.0K
15:18 286.42 286.42 286.20 286.35 0.0K
15:19 286.35 286.56 286.35 286.56 0.0K
15:20 286.56 286.56 286.40 286.40 0.0K
15:21 286.40 286.64 286.25 286.51 0.0K
15:22 286.71 286.93 286.56 286.77 0.0K
15:23 286.77 286.77 286.27 286.65 0.0K
15:24 286.65 286.65 286.45 286.45 0.0K
15:25 286.45 286.45 286.25 286.25 0.0K
15:26 286.33 286.50 286.30 286.39 0.0K
15:27 286.39 286.67 286.27 286.42 0.0K
15:28 286.54 286.61 286.47 286.60 0.0K
15:29 286.60 286.60 286.27 286.33 0.0K
15:30 286.33 286.45 286.33 286.43 0.0K
15:31 286.18 286.31 286.14 286.24 0.0K
15:32 286.24 286.53 286.24 286.53 0.0K
15:33 286.42 286.53 286.40 286.43 0.0K
15:34 286.53 286.75 286.53 286.69 0.0K
15:35 286.56 286.60 286.46 286.58 0.0K
15:36 286.58 286.86 286.58 286.67 0.0K
15:37 286.67 286.79 286.67 286.78 0.0K
15:38 286.78 286.85 286.67 286.85 0.0K
15:39 286.85 286.97 286.85 286.97 0.0K
15:40 286.97 287.37 286.97 287.29 0.0K
15:41 287.32 287.32 287.06 287.08 0.0K
15:42 287.08 287.32 287.04 287.32 0.0K
15:43 287.34 287.37 286.92 286.92 0.0K
15:44 286.92 286.93 286.75 286.93 0.0K
15:45 287.11 287.57 287.11 287.57 0.0K
15:46 287.43 287.86 287.43 287.86 0.0K
15:47 287.94 287.94 287.40 287.40 0.0K
15:48 287.49 287.53 287.28 287.35 0.0K
15:49 287.50 287.50 287.20 287.20 0.0K
15:50 286.74 286.76 285.68 285.70 0.0K
15:51 285.71 285.93 285.71 285.74 0.0K
15:52 285.74 285.95 285.56 285.95 0.0K
15:53 286.07 286.32 285.82 286.04 0.0K
15:54 286.04 286.86 286.04 286.86 0.0K
15:55 286.96 287.29 286.58 286.58 0.0K
15:56 286.61 286.61 285.84 285.86 0.0K
15:57 285.95 286.40 285.95 286.40 0.0K
15:58 286.46 286.65 286.32 286.33 0.0K
15:59 286.33 286.89 286.33 286.87 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