VanEck Defense ETF A USD Acc (DFENG)

DFENG
🏛️ 德国 →
54.04
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
09:00 52.99 53.00 52.96 52.99 25.0K
09:05 52.99 53.00 52.97 52.99 14.6K
09:10 52.98 53.04 52.97 53.04 3.5K
09:15 53.03 53.03 52.99 53.02 2.4K
09:20 53.00 53.00 52.94 52.95 10.5K
09:25 52.94 52.95 52.88 52.88 12.3K
09:30 52.86 52.87 52.84 52.85 2.1K
09:35 52.88 52.93 52.86 52.86 7.3K
09:40 52.91 52.92 52.88 52.88 0.5K
09:45 52.87 52.92 52.86 52.92 0.7K
09:50 52.90 52.92 52.87 52.89 5.0K
09:55 52.89 52.89 52.87 52.89 3.8K
10:00 52.88 52.92 52.88 52.92 1.5K
10:05 52.94 52.94 52.88 52.90 3.8K
10:10 52.92 52.92 52.88 52.88 0.9K
10:15 52.89 52.91 52.87 52.91 0.5K
10:20 52.92 52.93 52.89 52.91 3.9K
10:25 52.90 52.94 52.90 52.93 9.5K
10:30 52.96 52.96 52.89 52.93 8.2K
10:35 52.92 52.94 52.90 52.91 0.2K
10:40 52.91 52.92 52.90 52.92 2.0K
10:45 52.88 52.91 52.85 52.87 1.5K
10:50 52.87 52.89 52.86 52.89 0.4K
10:55 52.89 52.89 52.86 52.89 3.4K
11:00 52.86 52.87 52.83 52.87 14.5K
11:05 52.86 52.86 52.85 52.86 0.1K
11:10 52.84 52.85 52.81 52.81 3.2K
11:15 52.84 52.85 52.82 52.84 0.9K
11:20 52.84 52.85 52.84 52.84 1.7K
11:25 52.85 52.86 52.85 52.86 1.6K
11:30 52.86 52.87 52.84 52.87 2.3K
11:35 52.87 52.89 52.87 52.87 5.5K
11:40 52.88 52.89 52.85 52.89 2.4K
11:45 52.89 52.90 52.88 52.88 0.5K
11:50 52.90 52.94 52.88 52.94 0.9K
11:55 52.96 52.99 52.94 52.96 2.3K
12:00 52.99 52.99 52.96 52.96 2.8K
12:05 53.00 53.00 52.98 52.98 0.8K
12:10 52.96 52.98 52.96 52.97 1.4K
12:15 52.96 52.99 52.96 52.99 0.1K
12:20 52.99 53.00 52.97 53.00 0.2K
12:25 52.98 53.02 52.98 53.01 1.4K
12:30 53.02 53.02 52.97 52.98 1.4K
12:35 52.97 52.99 52.95 52.99 0.5K
12:40 52.99 52.99 52.96 52.99 0.7K
12:45 52.99 53.00 52.96 52.99 0.8K
12:50 53.00 53.00 52.97 53.00 0.1K
12:55 53.00 53.00 52.97 52.98 1.2K
13:00 52.99 52.99 52.95 52.95 0.6K
13:05 52.95 52.95 52.92 52.95 2.8K
13:10 52.93 52.95 52.93 52.93 4.1K
13:15 52.94 52.94 52.92 52.92 1.0K
13:20 52.94 52.94 52.91 52.92 1.9K
13:25 52.92 52.92 52.89 52.90 1.1K
13:30 52.90 52.92 52.88 52.92 4.6K
13:35 52.92 52.92 52.90 52.91 0.4K
13:40 52.90 52.92 52.90 52.90 0.5K
13:45 52.92 52.92 52.90 52.92 2.9K
13:50 52.92 52.93 52.92 52.93 0.0K
13:55 52.93 52.95 52.93 52.95 0.5K
14:00 52.94 52.96 52.94 52.95 0.5K
14:05 52.95 52.95 52.94 52.95 1.0K
14:10 52.95 52.95 52.93 52.94 0.5K
14:15 52.95 52.96 52.93 52.96 2.1K
14:20 52.96 52.96 52.94 52.94 12.7K
14:25 52.94 52.94 52.92 52.92 1.4K
14:30 52.91 52.91 52.88 52.91 0.9K
14:35 52.89 52.90 52.89 52.90 0.6K
14:40 52.90 52.90 52.85 52.88 1.9K
14:45 52.89 52.89 52.86 52.87 0.4K
14:50 52.88 52.88 52.88 52.88 1.0K
14:55 52.89 52.89 52.87 52.88 0.2K
15:00 52.90 52.91 52.89 52.89 5.1K
15:05 52.89 52.90 52.87 52.87 0.4K
15:10 52.88 52.91 52.88 52.91 3.7K
15:15 52.89 52.91 52.89 52.91 9.5K
15:20 52.88 52.91 52.88 52.91 1.5K
15:25 52.91 52.95 52.91 52.95 0.3K
15:30 52.97 53.15 52.97 53.15 12.8K
15:35 53.15 53.18 53.13 53.18 4.2K
15:40 53.11 53.16 53.11 53.12 33.9K
15:45 53.15 53.36 53.15 53.34 134.8K
15:50 53.34 53.38 53.32 53.35 1.3K
15:55 53.35 53.35 53.24 53.24 16.6K
16:00 53.22 53.25 53.17 53.22 19.2K
16:05 53.28 53.28 53.23 53.27 0.5K
16:10 53.33 53.33 53.33 53.33 0.1K
16:15 53.32 53.32 53.29 53.29 1.4K
16:20 53.28 53.29 53.25 53.27 1.2K
16:25 53.27 53.27 53.25 53.27 1.5K
16:30 53.27 53.27 53.18 53.18 25.0K
16:35 53.19 53.26 53.19 53.26 3.3K
16:40 53.24 53.24 53.19 53.22 1.7K
16:45 53.21 53.22 53.17 53.22 0.7K
16:50 53.22 53.22 53.19 53.20 3.7K
16:55 53.18 53.19 53.14 53.17 4.3K
17:00 53.08 53.08 53.00 53.02 1.5K
17:05 53.04 53.06 53.00 53.00 1.5K
17:10 53.01 53.04 52.98 52.98 0.1K
17:15 53.00 53.03 52.98 53.03 1.3K
17:20 53.00 53.01 52.97 52.97 1.0K
17:25 52.99 52.99 52.95 52.99 3.4K
17:30 52.98 52.98 52.98 52.98 0.0K
17:35 52.95 52.95 52.95 52.95 10.3K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 53.76 54.22 53.58 54.04 0.3M
2025-09-25 53.50 53.93 53.25 53.75 0.4M
2025-09-24 53.67 54.18 53.47 54.08 0.4M
2025-09-23 52.95 53.38 52.81 52.95 0.5M
2025-09-22 52.80 52.94 52.72 52.94 0.2M
2025-09-19 52.51 52.77 52.25 52.67 0.3M
2025-09-18 51.94 52.39 51.64 52.21 0.2M
2025-09-17 52.21 52.36 51.51 51.55 0.2M
2025-09-16 52.61 52.63 51.78 51.82 0.3M
2025-09-15 51.76 52.23 51.76 52.12 0.5M
2025-09-12 51.55 51.91 51.49 51.83 0.5M
2025-09-11 50.82 51.65 50.82 51.65 0.4M
2025-09-10 49.96 50.52 49.87 50.33 0.3M
2025-09-09 49.09 49.39 49.06 49.25 0.3M
2025-09-08 49.58 49.65 49.26 49.56 0.3M
2025-09-05 49.29 49.56 48.58 48.83 0.5M
2025-09-04 49.62 49.67 49.19 49.26 0.5M
2025-09-03 50.11 50.34 50.01 50.01 0.2M
2025-09-02 50.02 50.13 49.37 49.82 0.5M
2025-09-01 49.68 49.95 49.61 49.95 0.3M
2025-08-29 49.92 50.15 49.41 49.49 0.3M
2025-08-28 50.20 50.24 49.80 49.92 0.3M
2025-08-27 50.25 50.45 50.08 50.20 0.3M
2025-08-26 49.43 50.01 49.22 49.94 0.3M
2025-08-25 49.23 49.62 49.21 49.54 0.3M
2025-08-22 49.23 49.57 49.20 49.57 0.4M
2025-08-21 48.56 48.85 48.43 48.84 0.3M
2025-08-20 47.64 48.04 47.32 47.81 0.7M
2025-08-19 49.77 49.77 48.28 48.32 0.9M
2025-08-18 49.93 50.48 49.83 50.33 0.3M
2025-08-15 50.33 50.40 49.48 49.72 0.5M
2025-08-14 50.29 50.76 50.27 50.39 0.4M
2025-08-13 50.36 50.62 49.81 49.86 0.5M
2025-08-12 49.50 49.75 49.37 49.65 0.5M
2025-08-11 49.17 49.79 49.09 49.66 0.4M
2025-08-08 50.01 50.38 49.65 49.79 0.7M
2025-08-07 50.68 50.84 50.04 50.19 0.8M
2025-08-06 51.06 51.20 50.46 51.01 0.6M
2025-08-05 50.84 51.34 50.62 50.79 0.7M
2025-08-04 49.65 50.07 49.59 50.00 0.5M
2025-08-01 49.98 50.02 48.50 49.18 0.8M
2025-07-31 50.48 50.80 50.36 50.49 0.5M
2025-07-30 50.05 50.59 49.98 50.28 0.5M
2025-07-29 49.91 50.46 49.88 50.26 0.4M
2025-07-28 49.78 50.01 49.13 49.24 0.6M
2025-07-25 49.66 49.85 49.45 49.70 0.5M
2025-07-24 49.87 49.90 49.45 49.45 0.4M
2025-07-23 48.90 49.41 48.80 49.38 0.4M
2025-07-22 49.40 49.45 48.46 48.90 0.5M
2025-07-21 49.97 50.02 49.50 49.86 0.4M
2025-07-18 49.69 50.14 49.66 49.93 0.5M
2025-07-17 48.89 49.49 48.82 49.49 0.3M
2025-07-16 48.43 48.65 47.97 47.97 0.4M
2025-07-15 48.97 49.01 48.64 48.64 0.4M
2025-07-14 48.01 48.74 47.87 48.74 0.4M
2025-07-11 47.93 48.19 47.58 48.03 0.2M
2025-07-10 47.93 48.29 47.80 48.10 0.2M
2025-07-09 47.91 48.00 47.68 48.00 0.2M
2025-07-08 47.81 47.99 47.42 47.60 0.2M
2025-07-07 47.23 47.76 47.08 47.73 0.3M
2025-07-04 46.86 46.98 46.69 46.94 0.2M
2025-07-03 46.92 47.42 46.72 47.40 0.2M
2025-07-02 46.95 47.00 46.50 46.73 0.3M
2025-07-01 47.99 48.06 46.82 46.82 0.4M
2025-06-30 47.94 48.18 47.87 48.14 0.4M
2025-06-27 48.35 48.38 47.60 47.84 0.4M
2025-06-26 47.25 48.40 47.20 48.26 0.6M
2025-06-25 46.50 47.39 46.43 47.18 0.3M
2025-06-24 46.78 47.18 46.33 46.42 0.6M
2025-06-23 47.80 48.01 47.10 47.52 0.4M
2025-06-20 47.68 48.04 47.36 47.81 0.3M
2025-06-19 48.10 48.16 47.58 47.58 0.3M
2025-06-18 48.16 48.44 47.97 48.02 0.4M
2025-06-17 47.85 48.25 47.61 48.17 0.3M
2025-06-16 48.42 48.65 48.04 48.10 0.5M
2025-06-13 47.95 48.25 47.52 48.11 0.6M
2025-06-12 47.36 47.41 46.70 47.19 0.3M
2025-06-11 46.84 47.08 46.38 47.05 0.5M
2025-06-10 47.66 47.86 46.88 46.88 0.4M
2025-06-09 47.91 48.00 47.39 47.66 0.4M
2025-06-06 48.35 48.43 47.91 48.10 0.4M
2025-06-05 47.93 48.68 47.93 48.44 0.6M
2025-06-04 48.03 48.16 47.38 47.66 0.3M
2025-06-03 47.04 47.80 46.92 47.76 0.4M
2025-06-02 47.43 47.66 46.70 46.98 0.7M
2025-05-30 46.74 47.07 46.58 46.99 0.2M
2025-05-29 47.81 47.89 46.83 47.01 0.2M
2025-05-28 47.51 47.85 47.45 47.53 0.3M
2025-05-27 47.14 47.43 46.90 47.42 0.3M
2025-05-26 46.40 46.82 46.40 46.69 0.2M
2025-05-23 46.90 47.00 45.53 46.24 0.4M
2025-05-22 46.78 46.96 46.49 46.92 0.3M
2025-05-21 47.15 47.34 46.96 47.05 0.3M
2025-05-20 46.91 47.23 46.80 47.18 0.3M
2025-05-19 46.59 46.98 46.31 46.96 0.3M
2025-05-16 46.42 46.88 46.34 46.84 0.4M
2025-05-15 45.35 46.21 45.35 46.21 0.3M
2025-05-14 45.59 45.67 45.13 45.35 0.3M
2025-05-13 45.01 45.55 44.80 45.29 0.2M
2025-05-12 46.10 46.19 44.83 45.12 0.3M
2025-05-09 46.22 46.35 45.43 45.63 0.6M
2025-05-08 45.54 46.25 45.35 46.20 0.3M
2025-05-07 45.30 45.39 44.90 45.05 0.3M
2025-05-06 44.93 45.03 44.14 44.88 0.3M
2025-05-05 45.30 45.50 45.10 45.41 0.4M
2025-05-02 44.42 45.35 44.33 45.03 0.6M
2025-04-30 43.43 43.68 43.00 43.61 0.4M
2025-04-29 43.00 43.27 42.95 43.14 0.2M
2025-04-28 43.00 43.20 42.60 42.60 0.2M
2025-04-25 42.58 42.90 42.39 42.48 0.2M
2025-04-24 41.60 42.46 41.35 42.42 0.4M
2025-04-23 41.57 42.33 41.28 41.96 0.3M
2025-04-22 41.46 41.58 40.98 41.32 0.3M
2025-04-17 42.09 42.17 41.74 41.88 0.2M
2025-04-16 41.92 42.21 41.53 42.08 0.2M
2025-04-15 41.80 42.33 41.73 42.22 0.3M
2025-04-14 40.85 41.80 40.75 41.47 0.3M
2025-04-11 40.31 40.50 39.50 40.14 0.2M
2025-04-10 41.14 41.21 39.94 40.14 0.5M
2025-04-09 38.52 38.97 37.38 38.54 0.4M
2025-04-08 38.66 40.31 38.65 39.80 0.5M
2025-04-07 35.63 38.75 34.52 37.55 1.1M
2025-04-04 40.91 40.95 38.21 38.75 0.8M
2025-04-03 40.65 41.30 40.39 41.00 0.3M
2025-04-02 41.41 41.45 40.48 41.40 0.2M
2025-04-01 40.99 41.46 40.89 41.33 0.3M
2025-03-31 40.41 40.74 40.08 40.61 0.4M
2025-03-28 41.61 41.68 40.76 40.90 0.3M
2025-03-27 41.96 42.22 41.68 42.07 0.4M
2025-03-26 42.47 42.71 42.18 42.22 0.4M
2025-03-25 41.94 42.28 41.90 42.20 0.4M
2025-03-24 41.67 42.10 41.52 41.97 0.5M
2025-03-21 41.29 41.34 40.67 41.00 0.6M
2025-03-20 42.45 42.69 41.41 41.55 0.8M
2025-03-19 42.69 42.80 42.05 42.48 0.7M
2025-03-18 41.98 42.62 41.96 42.51 0.7M
2025-03-17 41.98 42.58 41.67 42.19 0.7M
2025-03-14 40.48 41.73 40.46 41.63 0.6M
2025-03-13 40.42 40.60 40.18 40.26 0.5M
2025-03-12 39.73 40.21 39.31 40.21 0.5M
2025-03-11 39.88 40.35 39.46 39.77 0.6M
2025-03-10 40.72 40.97 40.23 40.31 0.8M
2025-03-07 40.87 40.88 40.05 40.16 0.8M
2025-03-06 41.25 41.62 40.75 40.75 1.1M
2025-03-05 40.29 40.78 40.19 40.56 1.2M
2025-03-04 40.78 40.85 39.34 39.63 1.2M
2025-03-03 40.11 40.41 39.59 39.95 1.2M
2025-02-28 38.09 38.18 37.38 37.81 0.4M
2025-02-27 38.30 38.71 38.13 38.59 0.4M
2025-02-26 38.00 38.37 37.90 38.27 0.6M
2025-02-25 37.64 38.13 37.46 37.62 0.4M
2025-02-24 37.89 38.14 37.33 37.61 0.5M
2025-02-21 38.53 38.90 37.89 38.12 0.5M
2025-02-20 39.00 39.22 37.81 38.08 0.5M
2025-02-19 39.50 39.91 39.45 39.78 0.6M
2025-02-18 39.23 39.63 39.11 39.24 0.8M
2025-02-17 38.09 38.58 37.91 38.50 0.6M
2025-02-14 37.23 37.63 37.19 37.23 0.2M
2025-02-13 37.41 37.93 37.34 37.51 0.2M
2025-02-12 37.97 38.04 37.53 37.76 0.2M
2025-02-11 38.48 38.56 37.84 37.91 0.2M
2025-02-10 37.81 38.06 37.68 38.05 0.2M
2025-02-07 37.53 37.87 37.48 37.79 0.2M
2025-02-06 37.79 37.98 37.31 37.42 0.3M
2025-02-05 37.52 37.76 37.34 37.41 0.3M
2025-02-04 37.57 37.82 37.07 37.75 0.3M
2025-02-03 36.39 36.88 36.30 36.88 0.2M
2025-01-31 36.50 36.81 36.30 36.76 0.2M
2025-01-30 36.08 36.35 35.91 36.07 0.2M
2025-01-29 36.16 36.32 35.87 35.90 0.2M
2025-01-28 36.29 36.59 36.15 36.21 0.3M
2025-01-27 36.65 36.75 36.00 36.00 0.2M
2025-01-24 37.45 37.45 36.96 37.00 0.3M
2025-01-23 38.06 38.10 37.10 37.48 0.4M
2025-01-22 37.92 38.08 37.81 38.00 0.3M
2025-01-21 37.20 37.71 37.19 37.71 0.3M
2025-01-20 37.23 37.49 37.02 37.14 0.2M
2025-01-17 37.19 37.46 37.00 37.28 0.3M
2025-01-16 37.02 37.23 36.89 37.15 0.3M
2025-01-15 36.46 36.91 36.40 36.74 0.3M
2025-01-14 36.29 36.56 36.24 36.25 0.2M
2025-01-13 35.95 36.27 35.67 36.18 0.3M
2025-01-10 35.64 35.85 35.39 35.83 0.2M
2025-01-09 35.50 35.64 35.49 35.63 0.2M
2025-01-08 35.28 35.68 35.15 35.45 0.3M
2025-01-07 35.38 35.59 35.08 35.30 0.2M
2025-01-06 35.61 35.70 35.30 35.56 0.2M
2025-01-03 35.18 35.56 35.07 35.52 0.1M
2025-01-02 35.17 35.48 35.10 35.48 0.2M