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
2025-09-26 750.99 783.25 746.48 755.82 0.0M
2025-09-25 717.61 763.87 709.93 752.76 0.0M
2025-09-24 734.44 760.86 726.82 742.61 0.0M
2025-09-23 730.32 744.81 722.54 741.13 0.0M
2025-09-22 698.98 732.90 687.46 730.02 0.0M
2025-09-20 670.81 712.92 670.07 700.81 0.0M
2025-09-19 670.81 712.92 670.07 700.81 0.0M
2025-09-18 645.50 675.22 638.27 672.65 0.0M
2025-09-17 648.19 655.07 639.40 649.48 0.0M
2025-09-16 665.66 665.66 643.59 650.86 0.0M
2025-09-15 615.83 669.71 611.04 667.94 0.0M
2025-09-12 617.17 619.55 609.28 613.51 0.0M
2025-09-11 621.89 632.87 617.07 617.90 0.0M
2025-09-10 618.00 632.86 611.34 624.68 0.0M
2025-09-09 604.99 623.31 600.74 615.13 0.0M
2025-09-08 602.76 605.26 587.68 602.19 0.0M
2025-09-05 584.55 600.21 570.37 600.21 0.0M
2025-09-04 588.46 594.82 575.82 581.69 0.0M
2025-09-03 589.67 592.83 579.60 586.69 0.0M
2025-09-02 565.64 579.06 556.91 577.62 0.0M
2025-08-29 585.45 589.18 566.65 579.09 0.0M
2025-08-28 572.69 578.80 569.72 574.91 0.0M
2025-08-27 576.09 579.96 565.42 565.79 0.0M
2025-08-26 560.63 584.57 559.77 580.33 0.0M
2025-08-25 559.42 567.74 553.70 558.17 0.0M
2025-08-22 531.42 563.40 529.32 557.83 0.0M
2025-08-21 517.30 525.96 517.30 525.83 0.0M
2025-08-20 517.33 521.92 508.27 518.63 0.0M
2025-08-19 551.92 551.92 517.46 521.65 0.0M
2025-08-18 554.67 558.43 545.90 551.77 0.0M
2025-08-15 562.97 564.56 548.58 559.41 0.0M
2025-08-14 564.01 572.41 556.42 565.32 0.0M
2025-08-13 584.30 587.63 559.30 566.11 0.0M
2025-08-12 576.54 596.67 574.12 588.55 0.0M
2025-08-11 575.48 584.00 561.12 569.93 0.0M
2025-08-08 580.54 610.56 574.16 581.47 0.0M
2025-08-07 577.41 583.21 563.90 580.80 0.0M
2025-08-06 583.47 606.25 571.82 575.33 0.0M
2025-08-05 561.86 572.92 551.14 568.40 0.0M
2025-08-04 533.55 555.61 528.48 555.11 0.0M
2025-08-01 512.15 533.32 505.49 531.88 0.0M
2025-07-31 533.12 545.20 526.28 539.62 0.0M
2025-07-30 542.75 559.12 533.87 542.06 0.0M
2025-07-29 561.10 569.23 549.39 552.93 0.0M
2025-07-28 573.05 573.62 543.93 563.61 0.0M
2025-07-25 578.76 580.69 567.56 574.72 0.0M
2025-07-24 568.88 586.05 566.17 580.84 0.0M
2025-07-23 563.44 575.27 555.64 570.49 0.0M
2025-07-22 543.81 565.65 543.81 559.48 0.0M
2025-07-21 556.52 562.41 536.43 542.24 0.0M
2025-07-18 552.69 564.73 545.81 555.92 0.0M
2025-07-17 520.90 551.42 519.45 548.54 0.0M
2025-07-16 506.54 525.22 501.05 522.91 0.0M
2025-07-15 504.60 511.72 495.23 505.84 0.0M
2025-07-14 491.44 506.99 488.98 506.65 0.0M
2025-07-11 468.14 497.16 467.30 496.19 0.0M
2025-07-10 455.86 478.56 455.86 476.64 0.0M
2025-07-09 452.93 454.55 446.37 448.48 0.0M
2025-07-08 468.62 470.69 450.50 453.61 0.0M
2025-07-07 462.63 470.54 453.80 468.52 0.0M
2025-07-03 471.18 471.18 462.27 468.61 0.0M
2025-07-02 447.37 473.07 444.72 470.29 0.0M
2025-07-01 457.12 458.12 436.86 441.23 0.0M
2025-06-30 441.82 467.62 438.67 465.04 0.0M
2025-06-27 458.10 460.67 438.55 446.46 0.0M
2025-06-26 443.89 460.64 436.34 458.45 0.0M
2025-06-25 463.50 463.50 447.35 454.88 0.0M
2025-06-24 466.30 468.72 455.06 462.87 0.0M
2025-06-23 464.66 479.81 457.77 465.15 0.0M
2025-06-20 483.70 489.16 461.75 462.02 0.0M
2025-06-18 466.91 479.40 462.57 475.87 0.0M
2025-06-17 466.65 471.15 460.51 466.81 0.0M
2025-06-16 466.04 478.73 457.83 461.79 0.0M
2025-06-13 438.30 457.27 436.20 451.98 0.0M
2025-06-12 442.04 445.77 438.86 442.47 0.0M
2025-06-11 432.40 454.74 429.84 446.77 0.0M
2025-06-10 443.72 445.02 422.69 427.67 0.0M
2025-06-09 440.68 444.22 434.32 438.34 0.0M
2025-06-06 421.73 430.00 415.59 428.61 0.0M
2025-06-05 430.89 433.43 413.39 418.12 0.0M
2025-06-04 419.20 429.26 411.63 426.43 0.0M
2025-06-03 422.48 425.77 411.20 420.03 0.0M
2025-06-02 422.47 426.24 404.65 406.36 0.0M
2025-05-30 413.56 419.30 410.30 416.60 0.0M
2025-05-29 435.55 435.56 419.00 421.65 0.0M
2025-05-28 445.35 448.19 432.10 432.52 0.0M
2025-05-27 437.50 446.19 434.23 443.32 0.0M
2025-05-23 399.23 427.82 396.08 422.73 0.0M
2025-05-22 390.84 391.52 383.04 385.12 0.0M
2025-05-21 388.23 403.75 387.22 393.50 0.0M
2025-05-20 398.11 400.28 388.74 393.40 0.0M
2025-05-19 397.53 399.34 390.27 397.53 0.0M
2025-05-16 403.93 409.74 400.57 406.83 0.0M
2025-05-15 396.55 406.95 395.62 405.75 0.0M
2025-05-14 411.48 415.02 402.78 404.55 0.0M
2025-05-13 396.67 416.20 396.28 412.31 0.0M
2025-05-12 403.10 406.08 386.74 391.04 0.0M
2025-05-09 387.10 388.70 375.07 388.54 0.0M
2025-05-08 401.12 402.82 374.50 383.75 0.0M
2025-05-07 398.13 399.18 386.46 393.40 0.0M
2025-05-06 376.27 395.84 372.42 394.00 0.0M
2025-05-05 376.55 380.00 370.85 377.10 0.0M
2025-05-02 370.77 379.20 369.08 375.32 0.0M
2025-05-01 369.70 374.00 360.98 366.06 0.0M
2025-04-30 366.32 368.57 360.03 365.77 0.0M
2025-04-29 373.18 378.26 369.49 376.73 0.0M
2025-04-28 373.41 377.76 367.26 376.53 0.0M
2025-04-25 372.38 372.46 364.01 372.39 0.0M
2025-04-24 367.68 377.34 364.49 375.17 0.0M
2025-04-23 370.21 375.50 361.08 366.05 0.0M
2025-04-22 356.99 362.71 351.44 360.91 0.0M
2025-04-21 370.00 371.46 349.23 353.98 0.0M
2025-04-17 359.42 371.73 359.24 370.80 0.0M
2025-04-16 351.76 368.10 350.35 356.16 0.0M
2025-04-15 352.89 355.18 348.19 352.58 0.0M
2025-04-14 365.00 365.00 344.97 352.76 0.0M
2025-04-11 330.44 356.76 329.60 355.78 0.0M
2025-04-10 333.22 336.25 321.09 327.65 0.0M
2025-04-09 324.32 350.28 309.29 341.05 0.0M
2025-04-08 326.95 339.77 311.21 318.37 0.0M
2025-04-07 291.69 325.26 283.13 307.83 0.0M
2025-04-04 320.74 320.74 286.28 305.63 0.0M
2025-04-03 337.74 341.60 326.29 328.33 0.0M
2025-04-02 361.54 363.62 353.20 357.84 0.0M
2025-04-01 366.77 368.47 359.57 365.89 0.0M
2025-03-31 361.02 368.10 355.37 364.97 0.0M
2025-03-28 379.94 382.34 369.16 371.53 0.0M
2025-03-27 376.70 385.01 374.02 382.53 0.0M
2025-03-26 384.62 388.39 379.79 381.81 0.0M
2025-03-25 389.95 394.41 384.36 384.68 0.0M
2025-03-24 386.31 390.11 380.70 388.78 0.0M
2025-03-21 377.62 382.59 369.58 380.81 0.0M
2025-03-20 377.55 386.17 374.23 381.37 0.0M
2025-03-19 385.12 387.59 375.18 383.58 0.0M
2025-03-18 378.78 384.51 375.43 384.12 0.0M
2025-03-17 373.16 379.18 367.34 374.50 0.0M
2025-03-14 369.72 373.86 364.55 371.32 0.0M
2025-03-13 358.90 366.07 354.52 363.15 0.0M
2025-03-12 382.76 385.69 357.86 358.51 0.0M
2025-03-11 352.64 376.90 351.75 373.51 0.0M
2025-03-10 346.10 355.99 341.85 352.87 0.0M
2025-03-07 361.82 362.01 346.76 350.57 0.0M
2025-03-06 361.29 364.75 354.33 359.51 0.0M
2025-03-05 371.53 372.62 358.64 368.13 0.0M
2025-03-04 352.44 379.09 350.17 371.76 0.0M
2025-03-03 396.15 397.26 359.29 361.03 0.0M
2025-02-28 380.27 389.80 373.24 389.69 0.0M
2025-02-27 399.39 402.95 382.42 382.42 0.0M
2025-02-26 393.76 403.13 391.09 393.61 0.0M
2025-02-25 395.78 397.28 381.29 386.17 0.0M
2025-02-24 406.17 406.17 393.51 397.92 0.0M
2025-02-21 434.24 434.30 406.76 408.76 0.0M
2025-02-20 424.25 433.85 416.58 431.86 0.0M
2025-02-19 432.63 432.79 412.99 421.08 0.0M
2025-02-18 444.51 444.51 432.24 437.19 0.0M
2025-02-14 472.84 473.50 441.38 441.91 0.0M
2025-02-13 472.62 472.62 463.52 471.58 0.0M
2025-02-12 460.36 476.32 459.48 468.46 0.0M
2025-02-11 464.10 477.36 462.10 465.80 0.0M
2025-02-10 456.95 471.07 456.64 465.27 0.0M
2025-02-07 450.13 467.43 447.60 453.90 0.0M
2025-02-06 457.68 459.10 438.28 440.16 0.0M
2025-02-05 462.36 464.47 456.09 461.39 0.0M
2025-02-04 448.49 463.92 447.26 462.02 0.0M
2025-02-03 450.79 463.49 448.93 448.97 0.0M
2025-01-31 471.57 475.71 462.04 463.24 0.0M
2025-01-30 476.82 478.36 468.17 473.93 0.0M
2025-01-29 459.99 471.43 459.76 470.17 0.0M
2025-01-28 471.36 471.36 458.28 460.13 0.0M
2025-01-27 485.09 485.74 464.33 467.32 0.0M
2025-01-24 515.80 518.27 504.12 506.34 0.0M
2025-01-23 501.10 524.53 500.65 511.37 0.0M
2025-01-22 505.37 510.18 495.09 501.30 0.0M
2025-01-21 485.35 501.52 485.35 500.83 0.0M
2025-01-17 473.35 485.93 469.83 480.43 0.0M
2025-01-16 479.00 479.00 462.61 469.94 0.0M
2025-01-15 474.98 485.86 473.98 483.20 0.0M
2025-01-14 479.92 481.48 468.05 474.09 0.0M
2025-01-13 471.29 482.51 461.90 480.85 0.0M
2025-01-10 492.80 496.25 473.89 475.34 0.0M
2025-01-08 492.90 499.25 482.72 493.14 0.0M
2025-01-07 514.59 514.59 497.36 500.69 0.0M
2025-01-06 525.50 528.91 511.58 512.08 0.0M
2025-01-03 520.53 522.79 507.76 519.91 0.0M
2025-01-02 499.44 517.41 498.66 517.11 0.0M