iMGP DBi Managed Futures Strategy ETF (DBMF)

DBMF
🏛️ 美国 →
27.56
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:31 27.20 27.20 27.20 27.20 8.2K
09:32 27.23 27.23 27.23 27.23 0.5K
09:34 27.22 27.22 27.22 27.22 2.5K
09:35 27.22 27.22 27.22 27.22 1.9K
09:36 27.22 27.22 27.22 27.22 0.9K
09:38 27.21 27.22 27.21 27.22 6.3K
09:40 27.22 27.22 27.21 27.21 0.2K
09:41 27.22 27.22 27.22 27.22 0.2K
09:42 27.22 27.22 27.22 27.22 0.2K
09:43 27.21 27.21 27.20 27.20 3.1K
09:44 27.21 27.21 27.21 27.21 0.4K
09:45 27.20 27.20 27.19 27.19 0.8K
09:46 27.19 27.19 27.19 27.19 0.7K
09:47 27.19 27.20 27.19 27.20 1.1K
09:50 27.20 27.20 27.20 27.20 8.6K
09:51 27.20 27.21 27.20 27.21 0.2K
09:52 27.20 27.20 27.20 27.20 2.3K
09:54 27.21 27.21 27.20 27.20 1.2K
09:55 27.20 27.20 27.20 27.20 2.8K
09:58 27.19 27.20 27.19 27.20 1.9K
09:59 27.21 27.21 27.19 27.19 64.6K
10:00 27.20 27.20 27.20 27.20 0.7K
10:04 27.19 27.19 27.19 27.19 2.3K
10:06 27.19 27.19 27.19 27.19 1.2K
10:14 27.20 27.20 27.20 27.20 1.0K
10:16 27.20 27.20 27.20 27.20 0.6K
10:17 27.20 27.20 27.20 27.20 1.8K
10:21 27.21 27.21 27.21 27.21 1.1K
10:24 27.22 27.22 27.22 27.22 0.2K
10:25 27.22 27.22 27.22 27.22 0.6K
10:26 27.22 27.23 27.22 27.23 6.6K
10:27 27.22 27.23 27.22 27.23 2.8K
10:28 27.23 27.23 27.23 27.23 0.6K
10:29 27.23 27.23 27.23 27.23 0.6K
10:30 27.23 27.23 27.22 27.23 5.5K
10:31 27.23 27.23 27.23 27.23 0.4K
10:32 27.24 27.24 27.24 27.24 0.7K
10:33 27.24 27.24 27.24 27.24 4.3K
10:34 27.24 27.24 27.24 27.24 0.5K
10:35 27.24 27.24 27.23 27.24 1.3K
10:36 27.24 27.24 27.24 27.24 0.5K
10:37 27.23 27.23 27.23 27.23 7.9K
10:38 27.22 27.22 27.22 27.22 0.9K
10:40 27.21 27.21 27.21 27.21 0.5K
10:41 27.21 27.21 27.21 27.21 0.9K
10:42 27.22 27.22 27.21 27.21 1.9K
10:44 27.21 27.21 27.21 27.21 0.4K
10:46 27.21 27.21 27.21 27.21 0.7K
10:47 27.22 27.22 27.22 27.22 2.7K
10:48 27.21 27.22 27.21 27.21 0.8K
10:49 27.21 27.21 27.21 27.21 0.7K
10:50 27.21 27.21 27.21 27.21 0.3K
10:51 27.21 27.21 27.21 27.21 0.4K
10:52 27.21 27.21 27.21 27.21 0.6K
10:53 27.21 27.21 27.21 27.21 0.3K
10:56 27.21 27.21 27.21 27.21 0.2K
10:58 27.21 27.21 27.21 27.21 0.8K
10:59 27.22 27.22 27.22 27.22 0.3K
11:00 27.22 27.22 27.21 27.21 0.7K
11:01 27.22 27.22 27.22 27.22 0.5K
11:02 27.22 27.22 27.21 27.21 0.5K
11:03 27.22 27.22 27.22 27.22 0.3K
11:04 27.22 27.22 27.21 27.22 1.3K
11:05 27.22 27.22 27.22 27.22 0.5K
11:06 27.22 27.22 27.21 27.22 1.4K
11:07 27.22 27.22 27.22 27.22 0.3K
11:08 27.22 27.22 27.22 27.22 0.6K
11:09 27.22 27.22 27.22 27.22 0.4K
11:10 27.22 27.22 27.22 27.22 0.5K
11:11 27.23 27.23 27.23 27.23 0.7K
11:12 27.23 27.23 27.23 27.23 0.4K
11:13 27.23 27.23 27.23 27.23 0.5K
11:14 27.23 27.23 27.22 27.23 3.8K
11:15 27.23 27.23 27.23 27.23 1.1K
11:16 27.23 27.23 27.23 27.23 0.4K
11:17 27.23 27.23 27.23 27.23 1.8K
11:18 27.23 27.23 27.23 27.23 1.6K
11:19 27.23 27.23 27.23 27.23 0.4K
11:20 27.23 27.23 27.23 27.23 0.5K
11:21 27.22 27.22 27.22 27.22 8.3K
11:25 27.22 27.22 27.22 27.22 0.7K
11:26 27.23 27.23 27.23 27.23 0.7K
11:28 27.24 27.24 27.24 27.24 0.2K
11:30 27.24 27.24 27.24 27.24 0.1K
11:32 27.24 27.24 27.24 27.24 1.7K
11:33 27.24 27.24 27.23 27.23 1.0K
11:34 27.24 27.24 27.23 27.24 0.9K
11:35 27.24 27.24 27.24 27.24 0.3K
11:36 27.24 27.24 27.23 27.23 4.1K
11:38 27.23 27.23 27.23 27.23 1.0K
11:39 27.23 27.23 27.23 27.23 0.4K
11:41 27.23 27.23 27.23 27.23 0.6K
11:42 27.23 27.23 27.23 27.23 1.4K
11:44 27.23 27.23 27.23 27.23 1.2K
11:45 27.24 27.24 27.24 27.24 0.7K
11:47 27.23 27.24 27.23 27.24 5.6K
11:48 27.24 27.24 27.24 27.24 1.3K
11:49 27.24 27.24 27.24 27.24 1.0K
11:50 27.25 27.25 27.24 27.25 2.7K
11:51 27.25 27.25 27.25 27.25 0.8K
11:52 27.25 27.25 27.25 27.25 0.3K
11:53 27.25 27.25 27.25 27.25 0.5K
11:54 27.25 27.25 27.25 27.25 0.9K
11:55 27.25 27.25 27.25 27.25 0.5K
11:56 27.25 27.25 27.25 27.25 1.1K
11:57 27.24 27.25 27.24 27.25 1.3K
11:58 27.25 27.25 27.25 27.25 0.5K
11:59 27.24 27.24 27.24 27.24 3.9K
12:00 27.23 27.23 27.23 27.23 2.6K
12:05 27.23 27.23 27.23 27.23 0.7K
12:07 27.24 27.24 27.23 27.24 1.6K
12:08 27.23 27.23 27.23 27.23 0.6K
12:09 27.23 27.23 27.23 27.23 0.3K
12:10 27.24 27.24 27.24 27.24 0.6K
12:11 27.24 27.24 27.24 27.24 0.6K
12:12 27.24 27.24 27.24 27.24 2.1K
12:13 27.24 27.24 27.24 27.24 0.5K
12:14 27.25 27.25 27.24 27.24 2.8K
12:15 27.23 27.23 27.23 27.23 0.1K
12:16 27.24 27.24 27.24 27.24 1.1K
12:17 27.24 27.24 27.23 27.23 1.4K
12:18 27.24 27.24 27.23 27.23 1.4K
12:21 27.24 27.24 27.24 27.24 0.2K
12:22 27.23 27.23 27.23 27.23 1.8K
12:23 27.24 27.24 27.24 27.24 0.7K
12:24 27.24 27.24 27.23 27.24 0.7K
12:25 27.24 27.24 27.24 27.24 0.3K
12:26 27.23 27.24 27.23 27.23 0.6K
12:27 27.24 27.24 27.24 27.24 0.3K
12:28 27.24 27.24 27.24 27.24 0.4K
12:29 27.24 27.24 27.23 27.24 1.3K
12:30 27.24 27.24 27.24 27.24 0.4K
12:31 27.23 27.24 27.23 27.24 2.2K
12:32 27.24 27.24 27.24 27.24 0.7K
12:33 27.24 27.24 27.23 27.24 0.9K
12:34 27.24 27.24 27.23 27.23 3.5K
12:35 27.23 27.24 27.23 27.23 0.6K
12:36 27.24 27.24 27.24 27.24 0.4K
12:37 27.24 27.24 27.23 27.24 1.1K
12:38 27.23 27.24 27.23 27.24 0.5K
12:39 27.24 27.24 27.22 27.22 3.8K
12:43 27.21 27.21 27.21 27.21 0.9K
12:44 27.21 27.22 27.21 27.22 1.4K
12:47 27.22 27.22 27.22 27.22 0.9K
12:50 27.22 27.22 27.22 27.22 0.4K
12:51 27.22 27.22 27.22 27.22 0.1K
12:53 27.22 27.23 27.22 27.23 2.2K
12:54 27.23 27.23 27.23 27.23 0.3K
12:55 27.23 27.23 27.23 27.23 0.3K
12:56 27.23 27.23 27.22 27.22 0.9K
12:57 27.23 27.23 27.23 27.23 0.3K
12:58 27.23 27.23 27.23 27.23 0.5K
12:59 27.23 27.23 27.23 27.23 0.4K
13:00 27.23 27.23 27.22 27.23 0.6K
13:01 27.23 27.23 27.23 27.23 0.2K
13:02 27.23 27.23 27.23 27.23 0.3K
13:03 27.23 27.23 27.22 27.23 0.9K
13:04 27.23 27.23 27.23 27.23 0.4K
13:05 27.23 27.23 27.23 27.23 0.4K
13:06 27.23 27.23 27.23 27.23 0.8K
13:07 27.23 27.23 27.23 27.23 12.9K
13:08 27.22 27.23 27.22 27.23 0.3K
13:09 27.23 27.23 27.23 27.23 0.3K
13:10 27.23 27.23 27.23 27.23 0.2K
13:11 27.23 27.23 27.23 27.23 0.3K
13:12 27.23 27.23 27.23 27.23 0.3K
13:13 27.23 27.23 27.23 27.23 0.3K
13:14 27.22 27.23 27.22 27.23 3.7K
13:15 27.23 27.23 27.23 27.23 0.1K
13:16 27.23 27.23 27.22 27.23 1.8K
13:17 27.23 27.23 27.22 27.23 2.2K
13:18 27.23 27.23 27.23 27.23 0.4K
13:19 27.23 27.23 27.22 27.22 2.9K
13:20 27.22 27.22 27.22 27.22 0.3K
13:22 27.22 27.22 27.22 27.22 1.1K
13:25 27.22 27.22 27.22 27.22 0.3K
13:30 27.23 27.23 27.23 27.23 0.2K
13:31 27.23 27.23 27.23 27.23 0.2K
13:32 27.23 27.23 27.23 27.23 0.2K
13:33 27.23 27.23 27.23 27.23 1.1K
13:34 27.24 27.24 27.23 27.23 0.5K
13:35 27.24 27.24 27.24 27.24 0.3K
13:36 27.24 27.24 27.23 27.24 4.6K
13:37 27.24 27.24 27.24 27.24 0.3K
13:38 27.24 27.24 27.24 27.24 0.3K
13:39 27.24 27.24 27.24 27.24 0.6K
13:41 27.25 27.25 27.25 27.25 0.3K
13:42 27.24 27.25 27.24 27.25 0.6K
13:43 27.25 27.25 27.23 27.23 4.3K
13:45 27.23 27.23 27.23 27.23 1.6K
13:51 27.23 27.23 27.23 27.23 1.6K
13:52 27.24 27.24 27.23 27.23 11.8K
13:55 27.24 27.24 27.24 27.24 0.3K
13:56 27.24 27.24 27.23 27.24 1.1K
13:57 27.24 27.24 27.24 27.24 0.3K
13:58 27.24 27.24 27.23 27.24 0.8K
13:59 27.23 27.24 27.23 27.24 8.9K
14:00 27.24 27.24 27.24 27.24 0.3K
14:01 27.24 27.24 27.23 27.24 4.8K
14:02 27.24 27.24 27.24 27.24 0.3K
14:03 27.24 27.24 27.22 27.23 4.1K
14:04 27.23 27.23 27.23 27.23 0.3K
14:06 27.22 27.22 27.22 27.22 17.7K
14:08 27.23 27.23 27.23 27.23 0.5K
14:10 27.23 27.23 27.23 27.23 0.9K
14:12 27.23 27.23 27.23 27.23 0.4K
14:13 27.23 27.23 27.23 27.23 0.1K
14:14 27.23 27.23 27.23 27.23 1.7K
14:15 27.23 27.23 27.22 27.22 0.7K
14:16 27.23 27.23 27.23 27.23 0.5K
14:17 27.23 27.23 27.23 27.23 0.2K
14:18 27.23 27.23 27.22 27.22 0.7K
14:19 27.23 27.23 27.23 27.23 0.2K
14:20 27.23 27.23 27.23 27.23 0.3K
14:21 27.23 27.23 27.23 27.23 0.3K
14:22 27.23 27.23 27.23 27.23 0.3K
14:23 27.23 27.23 27.23 27.23 0.2K
14:24 27.23 27.23 27.23 27.23 0.3K
14:25 27.23 27.23 27.23 27.23 0.3K
14:26 27.22 27.23 27.22 27.23 0.6K
14:27 27.23 27.23 27.22 27.22 2.0K
14:28 27.23 27.23 27.23 27.23 0.3K
14:29 27.23 27.23 27.23 27.23 1.9K
14:30 27.23 27.23 27.22 27.23 0.4K
14:31 27.23 27.23 27.23 27.23 0.2K
14:32 27.23 27.23 27.23 27.23 0.4K
14:33 27.23 27.23 27.23 27.23 0.4K
14:34 27.23 27.23 27.23 27.23 0.3K
14:35 27.23 27.23 27.23 27.23 0.2K
14:36 27.23 27.23 27.23 27.23 0.3K
14:37 27.23 27.23 27.23 27.23 1.0K
14:38 27.23 27.23 27.22 27.22 1.5K
14:39 27.23 27.23 27.23 27.23 1.0K
14:40 27.23 27.23 27.23 27.23 0.8K
14:41 27.23 27.23 27.23 27.23 0.3K
14:42 27.23 27.24 27.23 27.24 3.3K
14:43 27.24 27.24 27.24 27.24 0.3K
14:44 27.24 27.24 27.24 27.24 0.2K
14:45 27.24 27.24 27.24 27.24 0.3K
14:46 27.24 27.24 27.23 27.23 3.1K
14:47 27.24 27.24 27.23 27.23 4.0K
14:48 27.23 27.24 27.23 27.24 0.9K
14:49 27.23 27.24 27.23 27.23 4.2K
14:50 27.23 27.23 27.23 27.23 1.1K
14:52 27.22 27.22 27.22 27.22 0.7K
14:55 27.23 27.23 27.23 27.23 0.2K
14:56 27.23 27.23 27.23 27.23 0.9K
14:57 27.23 27.23 27.23 27.23 0.4K
14:59 27.23 27.23 27.23 27.23 0.2K
15:00 27.23 27.23 27.23 27.23 0.2K
15:01 27.23 27.23 27.23 27.23 0.9K
15:02 27.23 27.23 27.23 27.23 1.9K
15:03 27.23 27.23 27.23 27.23 0.4K
15:04 27.23 27.23 27.23 27.23 0.3K
15:05 27.23 27.23 27.23 27.23 0.3K
15:06 27.23 27.23 27.23 27.23 0.7K
15:07 27.23 27.23 27.23 27.23 3.4K
15:08 27.23 27.23 27.22 27.23 0.7K
15:09 27.23 27.23 27.23 27.23 0.3K
15:10 27.23 27.23 27.23 27.23 0.3K
15:11 27.22 27.23 27.22 27.23 0.6K
15:12 27.23 27.23 27.22 27.22 3.9K
15:13 27.22 27.22 27.21 27.21 8.1K
15:14 27.21 27.21 27.21 27.21 0.4K
15:16 27.22 27.22 27.22 27.22 0.4K
15:18 27.22 27.22 27.22 27.22 2.2K
15:19 27.23 27.23 27.22 27.22 2.0K
15:23 27.21 27.21 27.21 27.21 1.3K
15:24 27.22 27.22 27.21 27.21 2.2K
15:25 27.22 27.22 27.22 27.22 3.4K
15:26 27.22 27.22 27.22 27.22 0.8K
15:27 27.22 27.22 27.22 27.22 6.9K
15:29 27.21 27.21 27.21 27.21 0.4K
15:30 27.21 27.21 27.21 27.21 0.2K
15:31 27.22 27.22 27.21 27.21 5.0K
15:32 27.22 27.22 27.21 27.21 12.3K
15:33 27.21 27.21 27.21 27.21 1.4K
15:35 27.22 27.22 27.21 27.21 2.7K
15:36 27.21 27.21 27.21 27.21 0.7K
15:37 27.21 27.21 27.21 27.21 2.6K
15:39 27.22 27.22 27.22 27.22 0.6K
15:41 27.21 27.21 27.21 27.21 1.1K
15:42 27.22 27.22 27.21 27.22 0.9K
15:43 27.22 27.22 27.21 27.22 3.1K
15:44 27.21 27.21 27.21 27.21 0.7K
15:45 27.21 27.21 27.21 27.21 0.8K
15:46 27.21 27.22 27.21 27.22 0.6K
15:47 27.22 27.22 27.22 27.22 0.1K
15:48 27.21 27.21 27.21 27.21 0.5K
15:49 27.22 27.22 27.22 27.22 0.1K
15:50 27.21 27.21 27.21 27.21 9.0K
15:52 27.21 27.21 27.21 27.21 0.3K
15:53 27.20 27.21 27.20 27.20 6.2K
15:54 27.21 27.21 27.21 27.21 0.3K
15:55 27.20 27.21 27.20 27.21 1.5K
15:56 27.20 27.21 27.20 27.21 0.6K
15:57 27.21 27.21 27.21 27.21 66.3K
15:58 27.21 27.22 27.21 27.21 8.5K
15:59 27.21 27.22 27.21 27.22 6.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据