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
09:30 27.02 27.02 27.02 27.02 10.5K
09:33 27.08 27.08 27.08 27.08 1.9K
09:36 27.05 27.05 27.05 27.05 1.9K
09:37 27.05 27.05 27.05 27.05 0.5K
09:40 27.04 27.04 27.04 27.04 0.9K
09:42 27.03 27.03 27.03 27.03 0.5K
09:44 27.04 27.04 27.04 27.04 0.7K
09:46 27.04 27.04 27.04 27.04 3.9K
09:47 27.05 27.05 27.05 27.05 2.6K
09:49 27.06 27.06 27.06 27.06 0.7K
09:51 27.06 27.06 27.06 27.06 0.1K
09:52 27.05 27.05 27.05 27.05 0.4K
09:54 27.05 27.05 27.05 27.05 9.2K
09:55 27.05 27.05 27.05 27.05 11.6K
09:56 27.03 27.04 27.03 27.04 0.7K
09:57 27.03 27.03 27.03 27.03 0.1K
09:59 27.03 27.03 27.03 27.03 1.1K
10:01 27.02 27.02 27.02 27.02 1.8K
10:05 27.02 27.02 27.02 27.02 0.2K
10:07 27.02 27.02 27.02 27.02 0.7K
10:08 27.02 27.02 27.02 27.02 0.8K
10:12 27.03 27.03 27.03 27.03 1.1K
10:13 27.04 27.05 27.04 27.05 1.3K
10:16 27.05 27.05 27.05 27.05 2.8K
10:17 27.05 27.05 27.05 27.05 1.8K
10:19 27.05 27.05 27.05 27.05 2.6K
10:25 27.03 27.03 27.03 27.03 0.4K
10:27 27.03 27.03 27.03 27.03 0.2K
10:29 27.01 27.01 27.01 27.01 0.3K
10:31 27.01 27.01 27.01 27.01 0.6K
10:34 27.02 27.02 27.02 27.02 1.2K
10:38 27.02 27.02 27.01 27.01 0.6K
10:42 27.01 27.03 27.01 27.03 2.8K
10:43 27.03 27.03 27.03 27.03 1.5K
10:46 27.03 27.03 27.03 27.03 1.3K
10:48 27.04 27.04 27.04 27.04 1.1K
10:50 27.05 27.05 27.05 27.05 2.3K
10:57 27.08 27.08 27.08 27.08 0.6K
10:58 27.09 27.09 27.09 27.09 0.4K
11:01 27.09 27.09 27.08 27.08 0.7K
11:08 27.09 27.09 27.09 27.09 1.1K
11:09 27.09 27.09 27.09 27.09 0.2K
11:10 27.08 27.08 27.08 27.08 0.9K
11:12 27.09 27.09 27.08 27.08 1.3K
11:13 27.10 27.10 27.10 27.10 0.3K
11:15 27.11 27.11 27.11 27.11 2.0K
11:17 27.10 27.10 27.10 27.10 0.1K
11:18 27.11 27.11 27.11 27.11 2.3K
11:19 27.12 27.12 27.12 27.12 0.7K
11:20 27.11 27.11 27.11 27.11 1.4K
11:22 27.12 27.12 27.12 27.12 0.6K
11:24 27.12 27.12 27.12 27.12 0.4K
11:28 27.12 27.12 27.12 27.12 0.2K
11:29 27.12 27.12 27.12 27.12 6.6K
11:36 27.14 27.14 27.14 27.14 0.6K
11:40 27.13 27.13 27.13 27.13 0.3K
11:42 27.14 27.14 27.14 27.14 1.4K
11:44 27.14 27.14 27.14 27.14 0.2K
11:45 27.14 27.14 27.14 27.14 0.1K
11:47 27.13 27.13 27.12 27.12 1.7K
11:51 27.14 27.14 27.14 27.14 0.2K
11:55 27.14 27.14 27.14 27.14 0.5K
12:00 27.14 27.14 27.14 27.14 0.2K
12:02 27.14 27.14 27.14 27.14 0.2K
12:09 27.15 27.15 27.15 27.15 1.2K
12:11 27.16 27.16 27.16 27.16 1.4K
12:17 27.16 27.16 27.16 27.16 0.1K
12:18 27.16 27.16 27.16 27.16 0.8K
12:23 27.17 27.17 27.17 27.17 1.7K
12:26 27.17 27.17 27.17 27.17 1.0K
12:29 27.17 27.17 27.17 27.17 0.2K
12:32 27.18 27.18 27.17 27.17 1.7K
12:35 27.18 27.18 27.18 27.18 0.7K
12:46 27.19 27.19 27.19 27.19 2.0K
12:47 27.19 27.19 27.19 27.19 2.6K
12:55 27.18 27.18 27.18 27.18 4.6K
13:00 27.19 27.19 27.19 27.19 0.3K
13:04 27.19 27.19 27.19 27.19 0.5K
13:08 27.20 27.20 27.20 27.20 0.9K
13:09 27.20 27.20 27.20 27.20 0.5K
13:11 27.19 27.19 27.19 27.19 0.8K
13:13 27.18 27.18 27.18 27.18 0.2K
13:17 27.18 27.18 27.18 27.18 7.3K
13:20 27.17 27.17 27.17 27.17 2.2K
13:23 27.17 27.17 27.17 27.17 0.2K
13:24 27.18 27.18 27.18 27.18 0.9K
13:27 27.18 27.18 27.18 27.18 1.0K
13:30 27.19 27.19 27.19 27.19 10.5K
13:37 27.18 27.18 27.18 27.18 0.5K
13:40 27.18 27.18 27.18 27.18 0.2K
13:44 27.17 27.17 27.17 27.17 2.7K
13:45 27.18 27.18 27.17 27.17 0.3K
13:46 27.18 27.18 27.18 27.18 0.9K
13:48 27.18 27.18 27.18 27.18 0.2K
13:50 27.17 27.17 27.17 27.17 0.9K
13:51 27.17 27.17 27.17 27.17 0.1K
13:52 27.17 27.17 27.17 27.17 0.8K
13:53 27.16 27.16 27.16 27.16 0.4K
13:55 27.17 27.17 27.17 27.17 0.1K
13:56 27.16 27.17 27.16 27.17 0.6K
13:59 27.17 27.17 27.17 27.17 1.2K
14:06 27.18 27.18 27.18 27.18 5.3K
14:10 27.16 27.16 27.16 27.16 2.1K
14:11 27.16 27.16 27.16 27.16 1.9K
14:13 27.16 27.16 27.16 27.16 2.3K
14:16 27.17 27.17 27.17 27.17 0.2K
14:17 27.16 27.17 27.16 27.17 1.7K
14:19 27.16 27.16 27.16 27.16 1.0K
14:21 27.17 27.17 27.17 27.17 1.1K
14:26 27.18 27.18 27.17 27.17 3.0K
14:32 27.17 27.18 27.17 27.18 0.7K
14:34 27.18 27.18 27.18 27.18 0.2K
14:35 27.17 27.17 27.17 27.17 0.1K
14:37 27.18 27.18 27.18 27.18 0.7K
14:39 27.18 27.18 27.18 27.18 4.3K
14:40 27.18 27.18 27.17 27.17 11.1K
14:41 27.17 27.17 27.17 27.17 0.3K
14:43 27.17 27.17 27.17 27.17 1.8K
14:44 27.17 27.17 27.17 27.17 0.4K
14:46 27.17 27.17 27.17 27.17 2.9K
14:50 27.17 27.17 27.16 27.16 2.1K
14:51 27.15 27.15 27.15 27.15 0.7K
15:00 27.17 27.17 27.17 27.17 4.3K
15:02 27.17 27.17 27.17 27.17 3.8K
15:03 27.16 27.16 27.16 27.16 0.8K
15:06 27.15 27.16 27.15 27.16 1.4K
15:07 27.16 27.16 27.16 27.16 0.3K
15:08 27.16 27.16 27.16 27.15 0.4K
15:09 27.16 27.16 27.16 27.16 1.0K
15:12 27.17 27.17 27.16 27.16 0.7K
15:14 27.17 27.17 27.17 27.17 0.2K
15:16 27.16 27.16 27.16 27.16 0.5K
15:20 27.17 27.17 27.17 27.17 0.5K
15:23 27.17 27.17 27.17 27.17 0.1K
15:25 27.17 27.17 27.17 27.17 5.9K
15:27 27.17 27.17 27.17 27.17 1.1K
15:30 27.18 27.18 27.18 27.18 0.4K
15:31 27.17 27.17 27.17 27.17 4.1K
15:33 27.16 27.17 27.16 27.17 2.1K
15:34 27.16 27.16 27.16 27.16 2.2K
15:36 27.15 27.15 27.15 27.15 3.5K
15:37 27.16 27.16 27.16 27.16 0.2K
15:39 27.16 27.16 27.16 27.16 0.5K
15:43 27.16 27.16 27.16 27.16 6.7K
15:44 27.16 27.16 27.16 27.16 0.2K
15:45 27.16 27.16 27.15 27.15 0.2K
15:46 27.16 27.16 27.16 27.15 0.4K
15:49 27.16 27.16 27.15 27.16 0.9K
15:50 27.16 27.16 27.16 27.16 0.6K
15:51 27.16 27.16 27.16 27.16 16.0K
15:52 27.15 27.15 27.15 27.15 2.2K
15:53 27.15 27.16 27.15 27.16 0.5K
15:54 27.15 27.16 27.15 27.15 11.4K
15:55 27.15 27.16 27.15 27.16 1.8K
15:56 27.15 27.15 27.15 27.15 0.3K
15:57 27.16 27.16 27.16 27.16 0.1K
15:58 27.16 27.16 27.16 27.16 5.9K
15:59 27.16 27.16 27.13 27.13 3.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据