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 27.35 27.35 27.30 27.30 11.9K
09:33 27.31 27.31 27.31 27.31 0.1K
09:34 27.32 27.32 27.32 27.32 1.2K
09:37 27.30 27.30 27.30 27.30 1.9K
09:39 27.31 27.31 27.31 27.31 7.9K
09:44 27.30 27.30 27.30 27.30 0.4K
09:56 27.30 27.30 27.30 27.30 2.4K
10:01 27.30 27.30 27.30 27.30 3.4K
10:05 27.30 27.30 27.30 27.30 0.5K
10:10 27.31 27.31 27.31 27.31 0.2K
10:12 27.30 27.31 27.30 27.31 0.4K
10:17 27.31 27.31 27.31 27.31 0.9K
10:18 27.30 27.30 27.30 27.30 0.7K
10:19 27.29 27.29 27.29 27.29 1.3K
10:21 27.29 27.29 27.29 27.29 0.6K
10:25 27.30 27.30 27.30 27.30 0.2K
10:26 27.29 27.29 27.29 27.29 1.3K
10:30 27.31 27.31 27.31 27.31 1.8K
10:34 27.29 27.29 27.29 27.29 0.2K
10:38 27.28 27.28 27.27 27.27 1.3K
10:42 27.27 27.27 27.27 27.27 0.1K
10:44 27.27 27.27 27.26 27.26 0.9K
10:46 27.26 27.26 27.26 27.26 2.7K
10:47 27.26 27.26 27.26 27.26 1.1K
10:48 27.25 27.25 27.25 27.25 2.6K
10:50 27.26 27.26 27.26 27.26 0.9K
10:53 27.26 27.26 27.26 27.26 0.7K
10:59 27.26 27.26 27.26 27.26 0.1K
11:01 27.26 27.27 27.26 27.27 1.3K
11:06 27.28 27.28 27.28 27.28 0.2K
11:07 27.28 27.28 27.28 27.28 0.6K
11:12 27.28 27.28 27.28 27.28 0.1K
11:14 27.27 27.27 27.27 27.27 0.7K
11:21 27.27 27.27 27.26 27.26 0.5K
11:23 27.27 27.27 27.27 27.27 0.3K
11:26 27.29 27.29 27.29 27.29 0.9K
11:27 27.27 27.27 27.27 27.27 0.3K
11:28 27.28 27.28 27.28 27.28 1.1K
11:31 27.28 27.28 27.28 27.28 0.8K
11:39 27.28 27.28 27.28 27.28 2.2K
11:41 27.27 27.27 27.26 27.26 1.0K
11:45 27.25 27.25 27.25 27.25 0.5K
11:48 27.26 27.26 27.26 27.26 1.1K
11:50 27.27 27.27 27.27 27.27 0.9K
11:51 27.26 27.26 27.26 27.26 0.4K
11:58 27.26 27.26 27.26 27.26 0.2K
12:05 27.26 27.26 27.25 27.26 2.3K
12:06 27.26 27.26 27.26 27.26 0.7K
12:09 27.26 27.26 27.26 27.26 8.0K
12:10 27.26 27.26 27.26 27.26 0.2K
12:12 27.25 27.25 27.25 27.25 5.0K
12:13 27.25 27.25 27.25 27.25 0.1K
12:16 27.25 27.25 27.25 27.25 1.0K
12:18 27.26 27.26 27.25 27.26 7.5K
12:19 27.26 27.26 27.26 27.26 1.4K
12:35 27.26 27.26 27.26 27.26 0.8K
12:47 27.28 27.28 27.28 27.28 0.8K
12:52 27.27 27.27 27.27 27.27 1.2K
12:55 27.28 27.28 27.28 27.28 1.6K
12:56 27.28 27.28 27.28 27.28 4.0K
12:57 27.27 27.28 27.27 27.27 2.1K
12:59 27.27 27.27 27.27 27.27 1.4K
13:01 27.26 27.26 27.26 27.26 0.8K
13:02 27.27 27.27 27.27 27.27 0.7K
13:08 27.27 27.27 27.27 27.27 2.1K
13:09 27.27 27.27 27.27 27.27 5.1K
13:10 27.27 27.27 27.27 27.27 5.1K
13:15 27.27 27.27 27.27 27.27 4.1K
13:16 27.27 27.27 27.27 27.27 1.0K
13:17 27.27 27.27 27.27 27.27 0.1K
13:18 27.27 27.27 27.27 27.27 2.4K
13:19 27.27 27.27 27.27 27.27 0.2K
13:21 27.26 27.26 27.26 27.26 0.8K
13:22 27.26 27.26 27.26 27.26 1.4K
13:23 27.26 27.26 27.26 27.26 0.2K
13:24 27.25 27.26 27.25 27.26 4.0K
13:25 27.26 27.26 27.26 27.26 2.5K
13:27 27.25 27.26 27.25 27.26 1.4K
13:29 27.26 27.26 27.26 27.26 0.2K
13:30 27.26 27.26 27.25 27.25 1.5K
13:32 27.25 27.25 27.25 27.25 0.3K
13:38 27.25 27.25 27.25 27.25 0.2K
13:39 27.26 27.26 27.25 27.25 0.3K
13:41 27.26 27.26 27.26 27.26 0.2K
13:44 27.25 27.25 27.25 27.25 1.2K
13:45 27.26 27.26 27.26 27.26 0.1K
13:46 27.26 27.26 27.26 27.26 0.2K
13:47 27.25 27.25 27.25 27.25 0.9K
13:48 27.26 27.26 27.26 27.26 0.9K
13:51 27.27 27.27 27.26 27.26 1.1K
13:52 27.26 27.26 27.26 27.26 0.9K
13:54 27.27 27.27 27.27 27.27 1.7K
14:01 27.27 27.27 27.27 27.27 0.1K
14:03 27.27 27.27 27.27 27.27 0.6K
14:04 27.26 27.27 27.26 27.27 0.6K
14:08 27.27 27.27 27.27 27.27 0.4K
14:09 27.27 27.27 27.27 27.27 3.5K
14:10 27.27 27.27 27.27 27.27 0.6K
14:17 27.27 27.27 27.27 27.27 0.8K
14:21 27.28 27.28 27.28 27.28 0.2K
14:26 27.28 27.28 27.28 27.28 1.7K
14:28 27.28 27.28 27.28 27.28 0.5K
14:29 27.28 27.28 27.28 27.28 2.1K
14:31 27.28 27.28 27.28 27.28 4.2K
14:32 27.28 27.28 27.28 27.28 4.7K
14:33 27.27 27.28 27.27 27.28 2.3K
14:34 27.27 27.28 27.27 27.28 3.9K
14:35 27.27 27.27 27.26 27.27 2.4K
14:36 27.26 27.27 27.26 27.26 2.7K
14:37 27.26 27.26 27.26 27.26 10.5K
14:39 27.27 27.27 27.27 27.27 1.6K
14:40 27.26 27.27 27.26 27.26 2.3K
14:41 27.26 27.26 27.26 27.26 2.6K
14:42 27.27 27.27 27.27 27.27 1.2K
14:43 27.27 27.27 27.27 27.27 3.1K
14:44 27.27 27.27 27.27 27.27 3.3K
14:45 27.27 27.27 27.27 27.27 5.3K
14:46 27.26 27.26 27.26 27.26 3.6K
14:47 27.26 27.27 27.26 27.27 3.7K
14:48 27.27 27.27 27.27 27.27 2.4K
14:49 27.26 27.27 27.26 27.27 4.1K
14:50 27.26 27.27 27.26 27.26 5.4K
14:51 27.26 27.27 27.26 27.26 1.6K
14:52 27.26 27.26 27.26 27.26 0.7K
14:55 27.26 27.27 27.26 27.26 14.9K
14:56 27.26 27.27 27.26 27.27 4.7K
14:57 27.27 27.27 27.27 27.27 2.5K
14:58 27.27 27.27 27.26 27.26 4.1K
14:59 27.26 27.27 27.26 27.27 11.2K
15:00 27.27 27.27 27.27 27.27 1.9K
15:01 27.27 27.27 27.27 27.27 2.8K
15:02 27.27 27.27 27.27 27.27 5.3K
15:03 27.26 27.27 27.26 27.27 7.6K
15:04 27.26 27.26 27.26 27.26 3.0K
15:05 27.26 27.26 27.26 27.26 2.8K
15:07 27.26 27.26 27.26 27.26 4.1K
15:08 27.26 27.27 27.26 27.26 23.7K
15:14 27.26 27.26 27.26 27.26 0.5K
15:15 27.26 27.26 27.26 27.26 7.9K
15:18 27.25 27.25 27.25 27.25 10.2K
15:19 27.26 27.26 27.25 27.25 8.9K
15:20 27.25 27.30 27.25 27.30 1,259.0K
15:21 27.27 27.27 27.26 27.27 2.1K
15:22 27.26 27.27 27.26 27.26 5.3K
15:23 27.26 27.27 27.26 27.27 2.9K
15:24 27.27 27.27 27.26 27.26 2.6K
15:25 27.26 27.27 27.26 27.27 3.8K
15:26 27.26 27.26 27.26 27.26 4.9K
15:27 27.25 27.26 27.25 27.25 8.8K
15:28 27.25 27.25 27.25 27.25 7.8K
15:29 27.25 27.26 27.25 27.25 8.0K
15:30 27.25 27.26 27.25 27.25 9.7K
15:31 27.26 27.26 27.25 27.26 6.6K
15:32 27.26 27.26 27.26 27.26 7.2K
15:33 27.25 27.25 27.25 27.25 4.9K
15:34 27.25 27.26 27.25 27.25 5.7K
15:35 27.25 27.27 27.25 27.27 7.7K
15:36 27.25 27.26 27.25 27.25 12.1K
15:37 27.25 27.26 27.25 27.26 7.6K
15:38 27.26 27.26 27.26 27.26 3.3K
15:39 27.25 27.25 27.25 27.25 7.9K
15:40 27.25 27.25 27.25 27.25 8.5K
15:41 27.25 27.25 27.25 27.25 7.3K
15:42 27.25 27.26 27.25 27.25 15.6K
15:43 27.26 27.26 27.26 27.26 5.1K
15:44 27.26 27.26 27.25 27.25 6.4K
15:45 27.25 27.25 27.25 27.25 6.3K
15:46 27.25 27.25 27.25 27.25 3.1K
15:47 27.25 27.25 27.25 27.25 10.0K
15:48 27.25 27.26 27.25 27.25 4.1K
15:49 27.25 27.25 27.25 27.25 7.2K
15:50 27.26 27.26 27.26 27.26 3.2K
15:51 27.25 27.26 27.25 27.25 8.7K
15:52 27.25 27.26 27.25 27.25 7.1K
15:53 27.25 27.25 27.25 27.25 3.3K
15:54 27.25 27.25 27.25 27.25 4.0K
15:55 27.25 27.25 27.25 27.25 5.4K
15:56 27.25 27.25 27.25 27.25 7.6K
15:57 27.25 27.26 27.25 27.26 7.7K
15:58 27.27 27.27 27.25 27.25 6.6K
15:59 27.26 27.30 27.24 27.30 13.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据