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

DWCAEG
🏛️ 美国 →
304.92
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
09:30 292.28 292.28 290.46 290.94 0.0K
09:31 289.81 290.87 289.81 290.53 0.0K
09:32 290.76 292.54 290.65 292.54 0.0K
09:33 292.27 293.65 292.09 293.65 0.0K
09:34 293.65 293.92 292.45 293.49 0.0K
09:35 293.60 293.76 292.29 292.35 0.0K
09:36 292.35 293.39 292.00 292.70 0.0K
09:37 293.57 293.96 292.51 293.83 0.0K
09:38 293.65 294.46 293.65 294.46 0.0K
09:39 295.45 296.13 294.58 296.13 0.0K
09:40 295.98 297.45 295.98 297.04 0.0K
09:41 297.09 297.63 295.63 295.63 0.0K
09:42 296.22 296.44 295.98 296.26 0.0K
09:43 296.41 296.41 294.66 294.66 0.0K
09:44 295.05 295.05 292.83 293.02 0.0K
09:45 293.02 294.07 293.02 294.05 0.0K
09:46 294.05 294.10 293.67 294.10 0.0K
09:47 293.46 293.75 293.18 293.62 0.0K
09:48 293.62 293.74 293.19 293.74 0.0K
09:49 293.74 293.94 293.25 293.94 0.0K
09:50 293.53 293.53 293.04 293.24 0.0K
09:51 293.24 293.35 293.06 293.17 0.0K
09:52 293.65 294.39 293.65 294.39 0.0K
09:53 294.36 294.43 294.23 294.23 0.0K
09:54 294.23 295.13 294.22 294.63 0.0K
09:55 295.05 295.95 295.05 295.95 0.0K
09:56 295.69 295.94 295.52 295.77 0.0K
09:57 296.23 296.23 295.27 295.27 0.0K
09:58 295.27 295.73 295.27 295.73 0.0K
09:59 295.58 296.15 295.34 295.83 0.0K
10:00 295.83 296.38 295.83 296.01 0.0K
10:01 296.19 298.05 296.19 297.89 0.0K
10:02 297.89 298.86 297.89 298.86 0.0K
10:03 298.79 298.79 298.09 298.24 0.0K
10:04 298.24 298.32 298.17 298.24 0.0K
10:05 298.16 298.16 297.68 298.02 0.0K
10:06 298.17 298.41 297.78 298.41 0.0K
10:07 298.41 299.61 298.33 299.32 0.0K
10:08 299.32 299.51 299.11 299.46 0.0K
10:09 299.46 299.60 298.02 298.77 0.0K
10:10 298.77 298.79 298.40 298.59 0.0K
10:11 298.70 298.70 298.50 298.50 0.0K
10:12 298.50 298.59 298.03 298.12 0.0K
10:13 297.88 297.95 296.80 297.95 0.0K
10:14 298.26 298.39 297.80 297.96 0.0K
10:15 297.71 298.43 297.71 298.17 0.0K
10:16 298.31 298.31 297.68 297.68 0.0K
10:17 297.68 297.68 297.27 297.27 0.0K
10:18 297.28 297.28 296.34 296.85 0.0K
10:19 296.85 296.94 296.79 296.88 0.0K
10:20 296.88 296.92 296.33 296.66 0.0K
10:21 296.66 296.98 296.66 296.78 0.0K
10:22 296.49 297.14 296.49 297.14 0.0K
10:23 296.98 297.02 296.91 297.02 0.0K
10:24 297.02 297.05 296.22 296.58 0.0K
10:25 296.58 297.09 296.55 296.83 0.0K
10:26 296.47 296.96 296.33 296.96 0.0K
10:27 296.96 297.50 296.71 297.50 0.0K
10:28 297.51 297.71 297.14 297.71 0.0K
10:29 297.71 297.71 297.26 297.48 0.0K
10:30 297.73 298.64 297.73 298.64 0.0K
10:31 298.64 299.25 298.63 299.25 0.0K
10:32 299.25 299.33 299.01 299.33 0.0K
10:33 299.33 300.03 299.17 299.54 0.0K
10:34 299.78 299.78 299.13 299.46 0.0K
10:35 299.15 299.32 298.85 298.85 0.0K
10:36 298.85 299.20 298.70 298.70 0.0K
10:37 298.46 299.30 298.46 298.90 0.0K
10:38 298.92 298.92 298.10 298.83 0.0K
10:39 298.83 298.83 297.41 297.64 0.0K
10:40 297.03 297.34 297.03 297.34 0.0K
10:41 297.27 297.60 297.27 297.59 0.0K
10:42 297.59 297.85 297.59 297.85 0.0K
10:43 297.85 297.95 297.48 297.95 0.0K
10:44 297.81 297.93 297.31 297.31 0.0K
10:45 297.12 297.12 296.51 296.53 0.0K
10:46 296.53 296.53 296.26 296.26 0.0K
10:47 295.87 296.48 295.72 295.94 0.0K
10:48 295.76 295.76 294.40 294.40 0.0K
10:49 294.65 294.99 294.64 294.99 0.0K
10:50 294.99 295.25 294.84 294.84 0.0K
10:51 294.64 294.79 294.64 294.71 0.0K
10:52 294.71 295.51 294.50 294.93 0.0K
10:53 294.80 295.07 294.48 295.07 0.0K
10:54 295.07 295.18 294.31 294.87 0.0K
10:55 295.16 295.42 295.16 295.25 0.0K
10:56 296.04 296.85 296.04 296.64 0.0K
10:57 296.64 296.86 296.64 296.85 0.0K
10:58 296.85 296.85 296.63 296.63 0.0K
10:59 296.56 296.82 295.80 296.30 0.0K
11:00 295.73 295.83 295.64 295.81 0.0K
11:01 295.81 295.91 295.62 295.91 0.0K
11:02 295.91 296.49 295.91 296.07 0.0K
11:03 295.99 296.27 295.58 295.98 0.0K
11:04 295.98 296.56 295.90 295.90 0.0K
11:05 295.90 295.90 295.50 295.57 0.0K
11:06 295.57 295.85 295.54 295.54 0.0K
11:07 295.19 295.19 294.80 294.80 0.0K
11:08 294.80 295.41 294.80 295.41 0.0K
11:09 295.41 295.55 295.18 295.25 0.0K
11:10 295.25 295.25 294.07 294.07 0.0K
11:11 294.07 294.25 294.02 294.11 0.0K
11:12 294.11 294.15 294.11 294.14 0.0K
11:13 294.14 294.28 294.13 294.28 0.0K
11:14 294.28 294.36 294.13 294.36 0.0K
11:15 294.36 294.36 294.04 294.20 0.0K
11:16 294.18 294.55 294.18 294.43 0.0K
11:17 294.43 294.97 294.43 294.83 0.0K
11:18 294.83 295.98 294.83 295.74 0.0K
11:19 295.65 295.65 295.30 295.63 0.0K
11:20 295.63 297.32 295.63 297.32 0.0K
11:21 297.32 297.52 296.63 296.63 0.0K
11:22 296.63 297.10 296.63 297.10 0.0K
11:23 297.10 297.10 296.27 296.27 0.0K
11:24 296.48 296.58 295.64 295.64 0.0K
11:25 295.64 295.74 295.47 295.47 0.0K
11:26 295.40 295.40 294.98 295.25 0.0K
11:27 295.51 295.68 295.51 295.68 0.0K
11:28 295.68 295.94 295.68 295.88 0.0K
11:29 295.88 296.09 295.88 296.02 0.0K
11:30 296.08 296.08 296.05 296.05 0.0K
11:31 296.18 296.53 296.01 296.53 0.0K
11:32 296.47 296.94 296.47 296.68 0.0K
11:33 296.68 297.13 296.68 296.77 0.0K
11:34 296.77 297.17 296.77 296.89 0.0K
11:35 296.89 296.89 296.28 296.28 0.0K
11:36 296.50 296.59 296.33 296.33 0.0K
11:37 296.33 296.33 296.02 296.15 0.0K
11:38 296.15 296.40 296.14 296.38 0.0K
11:39 296.38 296.38 296.23 296.38 0.0K
11:40 296.38 296.38 296.38 296.38 0.0K
11:41 296.38 296.40 296.13 296.13 0.0K
11:42 296.13 296.13 295.89 295.89 0.0K
11:43 295.89 295.89 295.87 295.87 0.0K
11:44 295.87 296.09 295.86 296.09 0.0K
11:45 296.09 296.09 295.63 295.72 0.0K
11:46 295.72 296.08 295.64 296.08 0.0K
11:47 296.16 296.45 296.16 296.45 0.0K
11:48 295.97 295.97 295.92 295.92 0.0K
11:49 295.92 296.13 295.86 295.92 0.0K
11:50 296.13 296.13 295.86 295.86 0.0K
11:51 295.86 296.04 295.84 296.02 0.0K
11:52 296.02 296.05 296.02 296.05 0.0K
11:53 295.87 296.16 295.87 295.88 0.0K
11:54 295.88 296.42 295.88 296.42 0.0K
11:55 296.42 297.05 296.37 297.05 0.0K
11:56 297.05 297.09 296.87 296.87 0.0K
11:57 297.18 297.18 296.76 296.76 0.0K
11:58 296.76 297.22 296.76 297.01 0.0K
11:59 297.01 297.05 296.87 296.88 0.0K
12:00 297.01 297.26 297.01 297.26 0.0K
12:01 297.35 297.39 297.35 297.39 0.0K
12:02 297.39 297.75 297.39 297.75 0.0K
12:03 297.75 297.75 297.39 297.46 0.0K
12:04 297.46 297.48 296.96 296.96 0.0K
12:05 296.96 297.27 296.96 297.27 0.0K
12:06 297.14 297.27 297.01 297.20 0.0K
12:07 297.31 297.31 297.31 297.31 0.0K
12:08 297.31 297.31 296.65 296.65 0.0K
12:09 296.65 296.82 296.65 296.82 0.0K
12:10 296.94 297.07 296.94 297.07 0.0K
12:11 297.07 297.07 297.02 297.06 0.0K
12:12 296.84 296.97 296.74 296.78 0.0K
12:13 296.78 296.78 296.28 296.28 0.0K
12:14 296.28 296.28 295.61 295.95 0.0K
12:15 295.98 296.05 295.59 295.83 0.0K
12:16 295.83 296.04 295.83 296.03 0.0K
12:17 296.03 296.03 295.83 296.03 0.0K
12:18 296.03 296.03 295.83 295.94 0.0K
12:19 296.04 296.58 296.04 296.40 0.0K
12:20 296.40 296.98 296.40 296.98 0.0K
12:21 296.98 296.98 296.62 296.77 0.0K
12:22 296.77 296.85 296.69 296.85 0.0K
12:23 296.76 297.28 296.76 297.28 0.0K
12:24 297.28 297.59 297.28 297.59 0.0K
12:25 297.59 297.59 297.35 297.35 0.0K
12:26 297.12 297.12 297.07 297.07 0.0K
12:27 297.07 297.18 297.06 297.18 0.0K
12:28 297.18 297.20 296.65 296.65 0.0K
12:29 296.59 296.60 296.52 296.60 0.0K
12:30 296.60 296.80 296.46 296.80 0.0K
12:31 296.80 296.83 296.74 296.83 0.0K
12:32 296.83 296.83 296.62 296.62 0.0K
12:33 296.83 296.83 296.33 296.33 0.0K
12:34 296.33 296.44 296.28 296.28 0.0K
12:35 296.28 296.58 296.28 296.35 0.0K
12:36 296.06 296.06 295.96 295.97 0.0K
12:37 295.97 295.97 295.52 295.52 0.0K
12:38 295.52 295.80 295.52 295.66 0.0K
12:39 295.66 295.74 295.66 295.74 0.0K
12:40 295.74 295.99 295.69 295.79 0.0K
12:41 295.79 295.79 295.34 295.34 0.0K
12:42 295.34 295.43 295.25 295.27 0.0K
12:43 295.25 295.25 295.11 295.21 0.0K
12:44 295.30 295.30 295.11 295.11 0.0K
12:45 295.11 295.11 294.90 294.93 0.0K
12:46 294.93 294.95 294.91 294.92 0.0K
12:47 294.92 295.24 294.92 294.93 0.0K
12:48 294.93 295.18 294.93 295.11 0.0K
12:49 295.16 295.16 294.94 295.08 0.0K
12:50 295.08 295.08 294.76 294.76 0.0K
12:51 294.90 294.90 294.57 294.57 0.0K
12:52 294.57 294.59 294.35 294.59 0.0K
12:53 294.59 294.68 294.59 294.62 0.0K
12:54 294.62 294.62 294.25 294.34 0.0K
12:55 294.34 294.34 293.82 293.82 0.0K
12:56 293.82 294.33 293.82 294.33 0.0K
12:57 294.33 294.40 294.03 294.03 0.0K
12:58 294.17 294.32 294.11 294.19 0.0K
12:59 294.19 294.51 294.19 294.44 0.0K
13:00 294.44 294.54 294.22 294.54 0.0K
13:01 294.66 294.68 294.48 294.48 0.0K
13:02 294.47 294.76 294.47 294.57 0.0K
13:03 294.76 294.76 294.50 294.50 0.0K
13:04 294.50 294.50 294.34 294.34 0.0K
13:05 294.16 294.23 293.79 293.79 0.0K
13:06 294.10 294.37 294.10 294.18 0.0K
13:07 294.14 294.15 294.08 294.11 0.0K
13:08 294.11 294.14 294.06 294.14 0.0K
13:09 294.14 294.14 293.61 293.61 0.0K
13:10 293.61 293.61 293.38 293.39 0.0K
13:11 293.38 293.85 293.38 293.85 0.0K
13:12 293.88 294.28 293.88 294.28 0.0K
13:13 294.28 294.28 294.00 294.00 0.0K
13:14 294.10 294.65 294.10 294.65 0.0K
13:15 294.65 294.79 294.39 294.39 0.0K
13:16 294.39 294.93 294.39 294.83 0.0K
13:17 294.69 294.69 294.50 294.50 0.0K
13:18 294.50 294.50 294.25 294.25 0.0K
13:19 294.25 295.38 294.25 295.16 0.0K
13:20 295.16 295.33 295.16 295.22 0.0K
13:21 295.22 295.37 295.20 295.31 0.0K
13:22 295.31 295.31 294.93 295.05 0.0K
13:23 295.05 295.06 295.05 295.05 0.0K
13:24 295.05 295.05 294.83 294.93 0.0K
13:25 294.93 294.93 294.68 294.75 0.0K
13:26 294.75 294.90 294.67 294.90 0.0K
13:27 294.90 295.00 294.48 295.00 0.0K
13:28 295.00 295.00 294.72 294.72 0.0K
13:29 294.72 294.77 294.48 294.48 0.0K
13:30 294.48 294.86 294.48 294.86 0.0K
13:31 294.86 294.86 294.80 294.82 0.0K
13:32 294.82 294.82 294.62 294.82 0.0K
13:33 294.73 294.95 294.62 294.95 0.0K
13:34 294.95 294.95 294.82 294.87 0.0K
13:35 294.87 294.97 294.85 294.97 0.0K
13:36 294.97 295.04 294.97 294.98 0.0K
13:37 295.11 295.43 295.04 295.43 0.0K
13:38 295.43 295.61 295.19 295.61 0.0K
13:39 295.40 295.44 295.19 295.33 0.0K
13:40 295.61 295.87 295.44 295.87 0.0K
13:41 295.87 295.94 295.69 295.94 0.0K
13:42 295.94 296.52 295.94 296.40 0.0K
13:43 296.17 296.22 296.05 296.22 0.0K
13:44 296.22 296.22 295.80 295.80 0.0K
13:45 295.22 295.37 295.05 295.22 0.0K
13:46 295.22 295.36 295.22 295.23 0.0K
13:47 295.23 295.23 295.19 295.21 0.0K
13:48 295.21 295.44 295.20 295.44 0.0K
13:49 295.44 295.50 295.19 295.19 0.0K
13:50 295.65 295.66 295.33 295.33 0.0K
13:51 295.44 295.44 295.16 295.31 0.0K
13:52 295.31 295.31 295.05 295.05 0.0K
13:53 295.05 295.20 295.02 295.20 0.0K
13:54 295.20 295.29 295.05 295.05 0.0K
13:55 295.05 295.05 294.95 295.02 0.0K
13:56 295.02 295.02 294.95 294.95 0.0K
13:57 294.95 294.95 294.93 294.93 0.0K
13:58 294.93 294.96 294.91 294.91 0.0K
13:59 294.86 294.90 294.86 294.90 0.0K
14:00 294.90 295.36 294.89 295.36 0.0K
14:01 295.36 295.41 295.31 295.31 0.0K
14:02 295.58 295.84 295.58 295.84 0.0K
14:03 295.84 296.13 295.84 296.13 0.0K
14:04 295.98 296.38 295.98 296.27 0.0K
14:05 296.27 296.27 296.01 296.01 0.0K
14:06 296.01 296.01 295.50 295.50 0.0K
14:07 295.50 295.50 295.50 295.50 0.0K
14:08 295.50 295.50 295.25 295.45 0.0K
14:09 295.45 295.83 295.45 295.51 0.0K
14:10 295.51 295.51 295.40 295.40 0.0K
14:11 295.40 295.55 295.40 295.55 0.0K
14:12 295.55 295.62 295.55 295.62 0.0K
14:13 295.62 295.62 295.43 295.43 0.0K
14:14 295.43 295.43 295.25 295.25 0.0K
14:15 295.25 295.25 295.25 295.25 0.0K
14:16 295.23 295.26 295.18 295.18 0.0K
14:17 295.01 295.12 294.82 294.84 0.0K
14:18 294.84 294.84 294.84 294.84 0.0K
14:19 294.84 295.22 294.84 295.22 0.0K
14:20 295.23 295.26 295.23 295.26 0.0K
14:21 295.26 295.26 295.26 295.26 0.0K
14:22 295.26 295.66 295.26 295.66 0.0K
14:23 295.66 295.66 295.25 295.58 0.0K
14:24 295.58 295.58 295.12 295.12 0.0K
14:25 295.12 295.83 295.12 295.83 0.0K
14:26 295.83 295.83 295.03 295.03 0.0K
14:27 295.15 295.31 295.15 295.16 0.0K
14:28 295.16 295.34 294.90 295.34 0.0K
14:29 295.34 295.34 295.22 295.22 0.0K
14:30 295.22 295.45 295.18 295.45 0.0K
14:31 295.45 295.45 295.18 295.31 0.0K
14:32 295.31 295.31 295.03 295.14 0.0K
14:33 295.14 295.48 295.14 295.48 0.0K
14:34 295.74 295.74 295.50 295.70 0.0K
14:35 295.70 295.70 295.50 295.60 0.0K
14:36 295.60 295.67 295.38 295.67 0.0K
14:37 295.67 295.83 295.59 295.80 0.0K
14:38 295.83 295.83 295.77 295.77 0.0K
14:39 295.63 295.82 295.63 295.82 0.0K
14:40 295.82 295.82 295.02 295.02 0.0K
14:41 295.02 295.07 294.49 295.07 0.0K
14:42 295.07 295.11 295.02 295.11 0.0K
14:43 294.86 294.86 294.68 294.68 0.0K
14:44 294.73 294.73 294.46 294.65 0.0K
14:45 294.65 294.91 294.59 294.91 0.0K
14:46 294.91 294.93 294.82 294.85 0.0K
14:47 294.86 295.04 294.76 294.76 0.0K
14:48 294.76 294.76 294.61 294.64 0.0K
14:49 294.64 294.82 294.64 294.68 0.0K
14:50 294.68 295.11 294.68 295.05 0.0K
14:51 295.05 295.07 294.97 294.97 0.0K
14:52 294.97 295.05 294.91 295.05 0.0K
14:53 295.05 295.34 295.05 295.34 0.0K
14:54 295.34 296.06 295.34 295.47 0.0K
14:55 295.99 296.22 295.99 296.06 0.0K
14:56 296.06 296.06 295.97 295.97 0.0K
14:57 295.97 296.02 295.90 296.02 0.0K
14:58 296.02 296.24 296.02 296.21 0.0K
14:59 296.21 296.57 296.21 296.42 0.0K
15:00 296.42 296.86 296.42 296.86 0.0K
15:01 296.77 297.27 296.76 297.27 0.0K
15:02 297.31 297.88 297.19 297.70 0.0K
15:03 297.77 297.82 297.77 297.77 0.0K
15:04 297.77 298.11 297.77 298.03 0.0K
15:05 298.03 298.24 297.96 298.24 0.0K
15:06 298.24 298.25 297.99 298.20 0.0K
15:07 298.18 298.18 297.45 297.45 0.0K
15:08 297.45 297.45 297.24 297.27 0.0K
15:09 297.37 297.55 297.37 297.41 0.0K
15:10 297.45 297.53 297.44 297.46 0.0K
15:11 297.46 297.77 297.39 297.74 0.0K
15:12 297.74 297.74 297.24 297.24 0.0K
15:13 297.24 297.26 297.11 297.26 0.0K
15:14 297.31 297.73 297.31 297.62 0.0K
15:15 297.73 297.80 297.48 297.48 0.0K
15:16 297.48 297.67 297.48 297.56 0.0K
15:17 297.56 297.56 296.81 296.81 0.0K
15:18 296.78 296.78 296.42 296.42 0.0K
15:19 296.41 296.58 296.41 296.58 0.0K
15:20 296.42 296.83 296.42 296.63 0.0K
15:21 296.63 296.69 296.35 296.44 0.0K
15:22 296.36 296.76 296.36 296.76 0.0K
15:23 296.96 297.01 296.69 296.87 0.0K
15:24 296.87 296.87 296.69 296.69 0.0K
15:25 296.69 296.98 296.69 296.98 0.0K
15:26 296.98 297.17 296.89 297.17 0.0K
15:27 297.17 297.28 297.05 297.07 0.0K
15:28 297.07 297.49 297.07 297.31 0.0K
15:29 297.31 297.31 296.58 296.58 0.0K
15:30 296.58 296.89 296.58 296.77 0.0K
15:31 296.85 296.85 296.69 296.76 0.0K
15:32 296.82 296.82 296.56 296.67 0.0K
15:33 296.67 296.67 296.58 296.61 0.0K
15:34 296.61 296.61 296.44 296.56 0.0K
15:35 296.67 296.67 296.37 296.50 0.0K
15:36 296.53 296.53 296.35 296.45 0.0K
15:37 296.45 296.45 296.17 296.17 0.0K
15:38 296.26 296.26 296.08 296.19 0.0K
15:39 296.19 297.07 296.08 297.07 0.0K
15:40 296.89 296.89 296.38 296.52 0.0K
15:41 296.52 296.62 296.41 296.41 0.0K
15:42 296.41 296.61 296.41 296.60 0.0K
15:43 296.60 296.88 296.60 296.88 0.0K
15:44 296.88 296.88 296.74 296.76 0.0K
15:45 296.83 297.23 296.83 297.23 0.0K
15:46 297.23 297.88 297.23 297.88 0.0K
15:47 297.89 297.89 297.74 297.75 0.0K
15:48 297.75 298.02 297.59 297.59 0.0K
15:49 297.75 297.88 297.14 297.27 0.0K
15:50 296.55 296.55 295.61 296.30 0.0K
15:51 296.30 296.42 296.01 296.15 0.0K
15:52 297.03 297.39 297.00 297.00 0.0K
15:53 297.03 297.30 296.82 297.21 0.0K
15:54 297.18 297.35 297.18 297.35 0.0K
15:55 295.50 295.50 294.19 294.55 0.0K
15:56 294.72 294.86 294.12 294.41 0.0K
15:57 294.30 294.39 293.72 293.92 0.0K
15:58 294.34 294.48 294.04 294.41 0.0K
15:59 294.30 294.55 294.15 294.48 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