Dow Jones U.S. Coal Total Stock Market (DWCCOA)

DWCCOA
🏛️ 美国 →
755.82
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
2024-12-31 494.80 499.40 490.08 491.25 0.0M
2024-12-30 483.23 498.91 483.17 493.97 0.0M
2024-12-27 492.13 494.76 484.22 489.35 0.0M
2024-12-26 492.03 500.50 486.92 495.85 0.0M
2024-12-25 495.59 496.31 487.39 493.26 0.0M
2024-12-24 495.59 496.31 487.39 493.26 0.0M
2024-12-23 494.55 498.23 487.13 495.64 0.0M
2024-12-20 504.87 514.87 490.76 492.52 0.0M
2024-12-19 516.06 520.24 507.70 513.83 0.0M
2024-12-18 525.45 533.84 503.76 509.00 0.0M
2024-12-17 530.67 530.81 513.57 523.68 0.0M
2024-12-16 542.57 542.57 529.69 536.44 0.0M
2024-12-13 552.46 553.92 540.09 542.00 0.0M
2024-12-12 553.75 557.64 547.02 554.04 0.0M
2024-12-11 557.76 563.41 550.18 558.95 0.0M
2024-12-10 545.74 554.98 543.70 550.08 0.0M
2024-12-09 570.31 573.21 547.87 548.58 0.0M
2024-12-06 581.55 586.61 560.61 564.66 0.0M
2024-12-05 568.83 582.42 564.85 579.54 0.0M
2024-12-04 578.59 585.50 566.62 570.06 0.0M
2024-12-03 580.33 583.18 572.35 577.20 0.0M
2024-12-02 596.16 598.04 573.57 579.62 0.0M
2024-11-29 592.91 604.66 590.73 596.32 0.0M
2024-11-27 590.84 601.55 588.76 588.77 0.0M
2024-11-26 594.08 604.50 588.51 589.04 0.0M
2024-11-25 627.57 633.21 595.53 603.84 0.0M
2024-11-22 623.70 625.40 615.88 622.06 0.0M
2024-11-21 602.38 622.48 594.55 620.96 0.0M
2024-11-20 599.00 603.07 589.61 592.96 0.0M
2024-11-19 589.32 597.93 585.14 597.93 0.0M
2024-11-18 583.69 603.48 583.07 596.14 0.0M
2024-11-15 582.94 602.75 570.35 572.41 0.0M
2024-11-14 590.26 594.72 578.16 580.84 0.0M
2024-11-13 602.31 602.85 584.98 586.67 0.0M
2024-11-12 599.24 603.08 588.51 595.33 0.0M
2024-11-11 616.76 616.76 598.44 609.54 0.0M
2024-11-08 613.56 620.86 603.65 614.54 0.0M
2024-11-07 612.80 616.45 602.37 614.65 0.0M
2024-11-06 585.79 609.21 581.30 608.29 0.0M
2024-11-05 543.55 555.46 538.34 554.48 0.0M
2024-11-04 554.49 557.15 543.20 545.41 0.0M
2024-11-01 580.92 591.94 570.65 572.33 0.0M
2024-10-31 575.84 584.46 569.35 574.06 0.0M
2024-10-30 579.01 587.24 570.11 570.20 0.0M
2024-10-29 564.66 580.52 557.74 579.98 0.0M
2024-10-28 551.82 571.67 551.01 568.90 0.0M
2024-10-25 553.49 562.95 548.43 549.54 0.0M
2024-10-24 552.18 556.09 544.12 550.08 0.0M
2024-10-23 549.70 559.29 543.66 549.66 0.0M
2024-10-22 570.60 575.44 557.34 560.65 0.0M
2024-10-21 586.03 586.03 568.41 573.19 0.0M
2024-10-18 570.08 579.31 560.48 576.43 0.0M
2024-10-17 562.63 579.21 558.64 561.80 0.0M
2024-10-16 535.36 557.96 535.36 557.06 0.0M
2024-10-15 531.83 535.87 526.96 527.42 0.0M
2024-10-14 534.70 534.70 528.55 533.99 0.0M
2024-10-11 520.40 538.00 520.40 535.77 0.0M
2024-10-10 513.25 523.74 508.95 523.71 0.0M
2024-10-09 515.15 521.03 510.31 516.84 0.0M
2024-10-08 511.44 519.88 506.78 518.82 0.0M
2024-10-07 527.71 533.15 515.70 521.40 0.0M
2024-10-04 516.27 527.04 513.77 525.89 0.0M
2024-10-03 512.40 515.25 505.71 510.88 0.0M
2024-10-02 510.21 519.80 508.20 511.29 0.0M
2024-10-01 501.39 510.30 499.30 507.72 0.0M
2024-09-30 503.55 509.53 494.53 500.50 0.0M
2024-09-27 498.28 506.55 496.72 502.57 0.0M
2024-09-26 496.39 501.80 492.30 496.87 0.0M
2024-09-25 482.00 491.46 480.37 488.66 0.0M
2024-09-24 477.93 489.16 468.64 484.46 0.0M
2024-09-23 454.73 465.68 451.82 461.93 0.0M
2024-09-20 440.17 451.54 436.94 447.89 0.0M
2024-09-19 432.96 434.58 424.14 434.32 0.0M
2024-09-18 422.86 432.02 416.04 419.38 0.0M
2024-09-17 428.34 430.34 421.01 421.53 0.0M
2024-09-16 424.30 427.62 420.27 424.57 0.0M
2024-09-13 421.40 425.84 419.85 420.94 0.0M
2024-09-12 411.68 420.57 408.99 416.10 0.0M
2024-09-11 389.35 408.77 387.73 407.49 0.0M
2024-09-10 388.20 393.01 386.69 389.49 0.0M
2024-09-09 387.22 389.78 383.92 387.04 0.0M
2024-09-06 401.37 401.80 377.06 385.44 0.0M
2024-09-05 410.50 412.02 400.97 400.97 0.0M
2024-09-04 409.67 415.41 408.14 409.83 0.0M
2024-09-03 433.17 435.35 408.28 410.00 0.0M
2024-08-30 438.57 441.07 434.78 441.05 0.0M
2024-08-29 435.89 441.54 432.05 437.19 0.0M
2024-08-28 427.92 434.07 422.28 431.71 0.0M
2024-08-27 427.69 436.17 425.23 432.17 0.0M
2024-08-26 438.98 441.41 425.42 427.00 0.0M
2024-08-23 422.79 434.50 420.93 433.47 0.0M
2024-08-22 426.51 427.43 409.92 412.07 0.0M
2024-08-21 419.88 444.02 419.88 425.01 0.0M
2024-08-20 421.96 423.68 416.07 418.98 0.0M
2024-08-19 415.25 424.93 414.63 420.70 0.0M
2024-08-16 409.65 417.84 408.34 415.26 0.0M
2024-08-15 412.54 416.65 406.15 411.59 0.0M
2024-08-14 417.89 418.95 399.66 405.25 0.0M
2024-08-13 418.53 418.53 410.66 415.46 0.0M
2024-08-12 412.41 417.61 409.10 414.86 0.0M
2024-08-09 403.56 410.87 401.53 409.74 0.0M
2024-08-08 398.71 411.23 396.50 404.13 0.0M
2024-08-07 403.39 403.73 391.89 393.46 0.0M
2024-08-06 396.62 398.06 389.43 391.52 0.0M
2024-08-05 386.03 391.35 375.32 391.14 0.0M
2024-08-02 422.25 422.53 404.21 405.74 0.0M
2024-08-01 464.22 465.11 423.50 433.89 0.0M
2024-07-31 445.82 458.31 441.84 452.13 0.0M
2024-07-30 437.08 440.16 433.61 437.32 0.0M
2024-07-29 446.70 451.67 434.50 437.69 0.0M
2024-07-26 439.63 446.38 436.90 445.86 0.0M
2024-07-25 437.37 440.86 424.29 434.60 0.0M
2024-07-24 450.92 454.45 439.67 440.49 0.0M
2024-07-23 451.63 453.98 444.30 451.90 0.0M
2024-07-22 459.34 460.72 452.53 452.94 0.0M
2024-07-19 457.36 463.08 453.04 457.64 0.0M
2024-07-18 479.06 479.06 456.37 459.76 0.0M
2024-07-17 495.85 496.30 474.77 475.14 0.0M
2024-07-16 492.97 498.56 480.06 497.64 0.0M
2024-07-15 486.70 496.82 482.59 490.65 0.0M
2024-07-12 481.28 483.69 474.62 481.86 0.0M
2024-07-11 467.92 475.42 462.01 473.80 0.0M
2024-07-10 457.82 467.98 457.82 461.88 0.0M
2024-07-09 455.91 460.67 453.91 456.34 0.0M
2024-07-08 459.33 466.11 456.79 458.17 0.0M
2024-07-05 463.62 463.63 453.09 459.68 0.0M
2024-07-03 464.17 475.37 462.65 464.21 0.0M
2024-07-02 465.67 469.38 458.07 461.54 0.0M
2024-07-01 462.93 470.13 459.85 467.56 0.0M
2024-06-28 449.35 459.08 449.35 455.41 0.0M
2024-06-27 450.37 451.36 439.62 442.98 0.0M
2024-06-26 440.08 447.98 439.94 447.14 0.0M
2024-06-25 447.01 447.01 440.36 441.78 0.0M
2024-06-24 449.70 455.43 448.62 448.76 0.0M
2024-06-21 460.08 460.48 448.04 449.27 0.0M
2024-06-20 457.22 464.87 454.01 460.15 0.0M
2024-06-18 448.32 455.69 447.71 454.68 0.0M
2024-06-17 451.28 457.44 442.76 449.31 0.0M
2024-06-14 455.38 458.16 451.51 452.64 0.0M
2024-06-13 449.34 456.38 447.34 455.90 0.0M
2024-06-12 452.20 453.95 444.20 451.96 0.0M
2024-06-11 450.21 452.82 442.56 445.23 0.0M
2024-06-10 463.06 467.23 455.31 463.28 0.0M
2024-06-07 476.39 477.25 463.86 464.31 0.0M
2024-06-06 472.22 482.19 470.98 481.33 0.0M
2024-06-05 478.18 480.97 471.28 471.50 0.0M
2024-06-04 499.47 499.47 471.14 477.62 0.0M
2024-06-03 508.81 516.85 501.71 506.63 0.0M
2024-05-31 498.81 506.84 495.57 505.93 0.0M
2024-05-30 485.32 498.87 483.98 495.14 0.0M
2024-05-29 493.16 494.11 483.21 483.98 0.0M
2024-05-28 494.22 501.18 492.17 497.78 0.0M
2024-05-24 482.52 491.27 480.90 487.88 0.0M
2024-05-23 484.67 487.35 475.98 477.85 0.0M
2024-05-22 489.81 491.59 481.54 482.90 0.0M
2024-05-21 484.56 495.00 484.14 491.90 0.0M
2024-05-20 479.51 491.09 475.18 487.56 0.0M
2024-05-17 462.19 474.53 460.03 474.09 0.0M
2024-05-16 464.10 465.39 458.64 458.64 0.0M
2024-05-15 459.67 463.69 455.03 463.15 0.0M
2024-05-14 458.51 462.54 454.78 455.91 0.0M
2024-05-13 458.57 462.81 453.52 454.32 0.0M
2024-05-10 465.85 466.66 453.95 455.18 0.0M
2024-05-09 451.57 463.74 450.62 463.41 0.0M
2024-05-08 451.49 453.79 445.69 451.47 0.0M
2024-05-07 456.31 471.28 455.81 458.95 0.0M
2024-05-06 457.85 463.19 455.56 456.76 0.0M
2024-05-03 453.67 456.41 446.65 455.26 0.0M
2024-05-02 440.78 456.52 440.13 447.83 0.0M
2024-05-01 454.48 461.34 435.08 437.66 0.0M
2024-04-30 462.56 463.33 440.00 440.38 0.0M
2024-04-29 460.69 468.45 456.78 468.04 0.0M
2024-04-26 453.72 459.62 447.85 457.83 0.0M
2024-04-25 443.07 454.12 440.19 453.74 0.0M
2024-04-24 450.64 452.25 442.93 446.02 0.0M
2024-04-23 446.91 450.67 444.52 449.78 0.0M
2024-04-22 452.33 456.20 448.50 451.27 0.0M
2024-04-19 451.79 457.19 450.12 454.29 0.0M
2024-04-18 457.46 462.93 452.31 454.25 0.0M
2024-04-17 469.52 475.44 456.74 457.04 0.0M
2024-04-16 454.80 468.35 448.77 466.39 0.0M
2024-04-15 461.68 466.03 453.70 456.93 0.0M
2024-04-12 467.43 471.98 455.72 459.28 0.0M
2024-04-11 461.43 464.75 450.10 464.06 0.0M
2024-04-10 444.73 460.31 444.73 460.21 0.0M
2024-04-09 461.09 461.09 449.02 453.11 0.0M
2024-04-08 462.60 463.15 452.69 456.81 0.0M
2024-04-05 460.26 464.12 456.78 460.42 0.0M
2024-04-04 479.82 480.47 455.72 458.80 0.0M
2024-04-03 468.72 483.34 468.72 478.53 0.0M
2024-04-02 461.50 465.67 456.50 465.67 0.0M
2024-04-01 461.12 465.23 455.27 460.60 0.0M
2024-03-28 454.95 460.25 451.72 455.77 0.0M
2024-03-27 446.83 454.71 444.47 453.13 0.0M
2024-03-26 451.44 452.60 442.08 445.07 0.0M
2024-03-25 462.54 473.01 457.42 457.75 0.0M
2024-03-22 462.27 468.82 461.11 461.11 0.0M
2024-03-21 457.60 464.27 457.42 463.32 0.0M
2024-03-20 442.76 458.02 441.69 456.02 0.0M
2024-03-19 441.95 447.99 438.41 446.88 0.0M
2024-03-18 440.92 449.88 438.31 444.58 0.0M
2024-03-15 446.92 453.08 437.01 438.52 0.0M
2024-03-14 452.06 452.37 441.16 447.82 0.0M
2024-03-13 460.51 468.07 451.93 452.67 0.0M
2024-03-12 465.75 471.22 459.04 460.12 0.0M
2024-03-11 482.14 482.32 464.16 466.43 0.0M
2024-03-08 496.06 498.19 477.95 481.29 0.0M
2024-03-07 481.17 498.49 480.04 493.23 0.0M
2024-03-06 477.45 483.99 475.85 479.27 0.0M
2024-03-05 472.54 482.37 469.95 472.28 0.0M
2024-03-04 485.34 489.79 474.80 475.17 0.0M
2024-03-01 461.34 483.00 461.34 475.96 0.0M
2024-02-29 454.98 462.33 453.82 459.16 0.0M
2024-02-28 455.49 459.61 450.51 450.74 0.0M
2024-02-27 457.15 464.16 454.57 459.51 0.0M
2024-02-26 444.93 455.14 444.93 453.04 0.0M
2024-02-23 450.45 453.10 444.97 447.93 0.0M
2024-02-22 455.07 455.64 448.29 453.45 0.0M
2024-02-21 441.75 457.53 441.09 454.68 0.0M
2024-02-20 464.33 465.84 443.04 445.26 0.0M
2024-02-16 475.51 475.79 467.73 467.99 0.0M
2024-02-15 473.87 478.98 470.84 475.65 0.0M
2024-02-14 483.26 485.29 473.21 478.04 0.0M
2024-02-13 487.63 495.08 479.81 480.72 0.0M
2024-02-12 488.79 500.07 488.59 493.91 0.0M
2024-02-09 498.80 498.80 485.16 487.54 0.0M
2024-02-08 488.26 494.78 481.04 493.83 0.0M
2024-02-07 498.88 501.30 493.60 496.67 0.0M
2024-02-06 515.89 515.89 493.74 496.12 0.0M
2024-02-05 520.61 520.61 506.14 512.09 0.0M
2024-02-02 529.46 529.52 522.47 525.30 0.0M
2024-02-01 524.69 538.78 521.77 532.40 0.0M
2024-01-31 520.16 525.16 514.41 515.97 0.0M
2024-01-30 506.79 520.20 502.62 520.20 0.0M
2024-01-29 516.17 516.17 503.24 511.79 0.0M
2024-01-26 513.41 516.45 506.64 515.96 0.0M
2024-01-25 532.53 532.53 510.23 513.42 0.0M
2024-01-24 531.66 536.55 525.66 526.65 0.0M
2024-01-23 513.06 525.23 510.73 523.66 0.0M
2024-01-22 527.36 529.85 511.31 514.93 0.0M
2024-01-19 528.56 528.56 517.28 527.41 0.0M
2024-01-18 511.99 527.55 511.99 525.53 0.0M
2024-01-17 499.42 509.67 493.83 507.20 0.0M
2024-01-16 513.86 520.60 504.81 505.77 0.0M
2024-01-12 497.43 510.81 497.43 508.31 0.0M
2024-01-11 485.40 488.21 479.68 487.07 0.0M
2024-01-10 500.70 503.18 481.26 484.85 0.0M
2024-01-09 491.40 502.60 483.36 497.06 0.0M
2024-01-08 500.35 500.35 485.38 494.80 0.0M
2024-01-05 504.18 506.92 500.58 503.05 0.0M
2024-01-04 499.62 510.75 496.24 501.73 0.0M
2024-01-03 488.09 499.09 481.49 492.54 0.0M
2024-01-02 491.39 499.35 488.00 491.57 0.0M