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 27.08 27.10 27.08 27.10 7.4K
09:31 27.09 27.10 27.09 27.10 1.4K
09:32 27.09 27.11 27.09 27.09 1.9K
09:36 27.10 27.10 27.09 27.09 1.1K
09:37 27.08 27.08 27.08 27.08 0.4K
09:38 27.08 27.08 27.08 27.08 1.0K
09:41 27.08 27.08 27.08 27.08 1.2K
09:43 27.08 27.08 27.08 27.08 0.6K
09:44 27.10 27.10 27.10 27.10 2.9K
09:45 27.10 27.10 27.10 27.10 0.5K
09:46 27.10 27.10 27.10 27.10 0.4K
09:48 27.10 27.10 27.10 27.10 0.6K
09:49 27.10 27.10 27.10 27.10 0.1K
09:50 27.10 27.10 27.10 27.10 0.2K
09:51 27.11 27.11 27.11 27.11 4.0K
09:52 27.11 27.11 27.11 27.11 0.1K
09:53 27.11 27.11 27.11 27.11 1.1K
09:54 27.11 27.11 27.11 27.11 0.3K
09:55 27.11 27.11 27.11 27.11 0.3K
09:59 27.11 27.11 27.11 27.11 0.8K
10:00 27.10 27.10 27.10 27.10 0.8K
10:03 27.10 27.10 27.10 27.10 0.3K
10:04 27.10 27.10 27.10 27.10 0.1K
10:05 27.10 27.10 27.10 27.10 0.1K
10:06 27.10 27.10 27.10 27.10 0.1K
10:07 27.10 27.10 27.10 27.10 1.0K
10:08 27.09 27.09 27.09 27.09 3.1K
10:09 27.08 27.08 27.08 27.08 1.1K
10:10 27.09 27.09 27.08 27.08 2.2K
10:11 27.08 27.09 27.08 27.08 2.6K
10:14 27.07 27.07 27.07 27.07 0.5K
10:15 27.08 27.08 27.08 27.08 0.2K
10:17 27.08 27.08 27.08 27.08 1.7K
10:21 27.08 27.08 27.08 27.08 1.6K
10:22 27.08 27.08 27.08 27.08 0.2K
10:25 27.08 27.09 27.08 27.08 2.8K
10:28 27.07 27.07 27.07 27.07 0.3K
10:29 27.08 27.08 27.08 27.08 0.2K
10:30 27.08 27.08 27.08 27.08 0.5K
10:33 27.09 27.09 27.09 27.09 0.3K
10:35 27.09 27.09 27.09 27.08 1.2K
10:36 27.09 27.09 27.08 27.09 1.0K
10:40 27.09 27.09 27.09 27.09 0.3K
10:43 27.09 27.09 27.08 27.08 1.6K
10:44 27.09 27.09 27.09 27.09 0.3K
10:45 27.09 27.09 27.09 27.09 1.0K
10:48 27.10 27.11 27.10 27.11 0.5K
10:52 27.11 27.11 27.11 27.11 0.3K
10:55 27.10 27.10 27.10 27.10 0.1K
10:56 27.11 27.11 27.11 27.11 0.1K
10:58 27.11 27.11 27.11 27.11 1.5K
11:00 27.10 27.11 27.10 27.11 0.5K
11:01 27.12 27.12 27.12 27.12 0.6K
11:02 27.11 27.11 27.11 27.11 0.4K
11:03 27.11 27.11 27.11 27.11 0.4K
11:05 27.11 27.11 27.11 27.11 0.2K
11:06 27.11 27.11 27.11 27.11 0.2K
11:07 27.12 27.12 27.12 27.12 0.7K
11:08 27.12 27.12 27.12 27.12 0.8K
11:09 27.12 27.12 27.12 27.12 0.1K
11:10 27.12 27.12 27.12 27.12 2.2K
11:11 27.12 27.12 27.12 27.12 1.3K
11:12 27.12 27.12 27.12 27.12 0.2K
11:13 27.12 27.12 27.12 27.12 2.4K
11:14 27.13 27.13 27.13 27.13 0.1K
11:16 27.13 27.13 27.13 27.13 1.0K
11:17 27.12 27.12 27.11 27.11 0.9K
11:18 27.11 27.11 27.11 27.11 2.0K
11:24 27.12 27.12 27.12 27.12 0.3K
11:25 27.11 27.11 27.11 27.11 0.4K
11:26 27.11 27.11 27.10 27.10 1.8K
11:30 27.11 27.12 27.10 27.12 0.9K
11:32 27.11 27.11 27.11 27.11 0.4K
11:33 27.12 27.12 27.12 27.12 0.2K
11:34 27.12 27.12 27.12 27.12 0.7K
11:35 27.13 27.13 27.12 27.12 0.3K
11:37 27.13 27.13 27.13 27.13 1.2K
11:38 27.14 27.14 27.14 27.14 0.9K
11:39 27.14 27.14 27.14 27.14 1.2K
11:40 27.13 27.13 27.13 27.13 2.6K
11:41 27.13 27.13 27.13 27.13 0.1K
11:42 27.13 27.13 27.13 27.13 1.5K
11:43 27.13 27.13 27.13 27.13 0.2K
11:45 27.12 27.12 27.12 27.12 0.4K
11:46 27.14 27.14 27.14 27.14 0.1K
11:47 27.14 27.14 27.14 27.14 0.4K
11:48 27.13 27.13 27.13 27.13 0.2K
11:52 27.13 27.13 27.13 27.13 1.1K
11:54 27.12 27.12 27.12 27.12 1.1K
11:55 27.13 27.13 27.13 27.13 4.2K
11:57 27.13 27.13 27.13 27.13 6.2K
12:00 27.11 27.12 27.11 27.12 9.0K
12:01 27.11 27.11 27.11 27.11 0.1K
12:02 27.11 27.11 27.11 27.11 1.4K
12:04 27.11 27.11 27.11 27.11 0.3K
12:07 27.10 27.10 27.10 27.10 0.4K
12:09 27.10 27.10 27.10 27.10 1.9K
12:11 27.11 27.11 27.11 27.11 0.7K
12:13 27.11 27.11 27.11 27.11 1.2K
12:14 27.12 27.12 27.12 27.12 0.4K
12:16 27.12 27.12 27.12 27.12 1.6K
12:22 27.12 27.12 27.12 27.12 2.3K
12:26 27.12 27.12 27.12 27.12 3.7K
12:27 27.13 27.13 27.13 27.12 1.1K
12:31 27.12 27.12 27.12 27.12 0.9K
12:35 27.12 27.12 27.12 27.12 0.6K
12:41 27.13 27.13 27.13 27.13 2.1K
12:43 27.14 27.14 27.14 27.14 1.9K
12:45 27.14 27.14 27.14 27.14 0.1K
12:50 27.13 27.13 27.13 27.13 1.2K
12:54 27.13 27.14 27.13 27.14 1.4K
12:58 27.14 27.15 27.14 27.14 3.2K
13:01 27.15 27.15 27.13 27.13 7.1K
13:02 27.14 27.14 27.14 27.14 1.9K
13:04 27.14 27.14 27.14 27.14 0.2K
13:05 27.14 27.14 27.14 27.14 0.5K
13:07 27.14 27.14 27.14 27.14 4.6K
13:08 27.15 27.15 27.15 27.15 10.2K
13:10 27.15 27.15 27.15 27.15 0.1K
13:12 27.15 27.15 27.15 27.15 0.2K
13:13 27.14 27.14 27.14 27.14 0.2K
13:16 27.14 27.14 27.14 27.14 1.5K
13:17 27.14 27.14 27.13 27.13 4.1K
13:18 27.14 27.14 27.14 27.14 0.2K
13:20 27.13 27.13 27.13 27.13 0.9K
13:22 27.13 27.13 27.13 27.13 1.1K
13:27 27.13 27.14 27.13 27.14 2.9K
13:28 27.14 27.14 27.14 27.14 1.7K
13:29 27.14 27.14 27.14 27.14 0.1K
13:30 27.14 27.14 27.13 27.13 0.9K
13:32 27.14 27.14 27.14 27.14 0.3K
13:33 27.14 27.14 27.14 27.14 0.3K
13:35 27.14 27.14 27.14 27.14 3.5K
13:39 27.12 27.12 27.12 27.12 7.5K
13:44 27.12 27.12 27.12 27.12 1.8K
13:47 27.13 27.13 27.13 27.13 2.1K
13:48 27.13 27.13 27.12 27.12 1.9K
13:50 27.14 27.14 27.14 27.14 1.4K
13:54 27.14 27.14 27.14 27.14 2.3K
14:02 27.14 27.14 27.14 27.14 1.0K
14:07 27.14 27.14 27.14 27.14 7.1K
14:08 27.14 27.14 27.14 27.14 0.2K
14:09 27.13 27.13 27.13 27.13 1.0K
14:13 27.15 27.15 27.15 27.15 1.2K
14:21 27.13 27.13 27.13 27.13 1.4K
14:22 27.14 27.14 27.14 27.14 0.3K
14:23 27.14 27.14 27.14 27.14 0.3K
14:25 27.14 27.14 27.14 27.14 0.1K
14:27 27.14 27.14 27.14 27.14 0.4K
14:29 27.14 27.14 27.14 27.14 0.1K
14:34 27.14 27.14 27.14 27.14 1.1K
14:35 27.14 27.14 27.14 27.14 0.2K
14:36 27.12 27.13 27.12 27.13 2.4K
14:37 27.12 27.12 27.12 27.12 0.2K
14:39 27.13 27.13 27.13 27.13 0.3K
14:40 27.13 27.13 27.12 27.12 4.1K
14:41 27.12 27.13 27.12 27.13 17.1K
14:45 27.13 27.13 27.13 27.13 0.8K
14:46 27.13 27.13 27.13 27.13 0.1K
14:48 27.13 27.13 27.13 27.13 0.4K
14:54 27.13 27.13 27.13 27.13 0.8K
14:55 27.13 27.13 27.13 27.13 0.5K
14:57 27.13 27.13 27.13 27.13 4.2K
14:58 27.13 27.13 27.13 27.13 0.1K
14:59 27.13 27.13 27.13 27.13 0.2K
15:00 27.12 27.13 27.12 27.12 4.5K
15:01 27.13 27.13 27.13 27.13 0.3K
15:04 27.13 27.13 27.13 27.13 1.9K
15:05 27.13 27.13 27.13 27.13 0.2K
15:06 27.13 27.13 27.12 27.12 0.6K
15:07 27.13 27.13 27.13 27.13 1.0K
15:10 27.12 27.12 27.12 27.12 0.1K
15:12 27.12 27.13 27.12 27.13 1.7K
15:14 27.13 27.13 27.13 27.13 0.2K
15:16 27.13 27.13 27.13 27.13 0.1K
15:18 27.13 27.13 27.13 27.13 1.7K
15:21 27.13 27.13 27.13 27.13 0.4K
15:22 27.13 27.13 27.13 27.13 4.3K
15:23 27.13 27.13 27.12 27.12 2.7K
15:24 27.13 27.13 27.12 27.12 0.9K
15:27 27.13 27.13 27.12 27.12 2.3K
15:28 27.13 27.13 27.12 27.12 5.3K
15:29 27.11 27.11 27.11 27.11 1.7K
15:30 27.12 27.12 27.12 27.12 2.2K
15:33 27.12 27.12 27.12 27.12 0.4K
15:36 27.12 27.12 27.12 27.12 0.7K
15:39 27.12 27.12 27.12 27.12 0.1K
15:40 27.12 27.12 27.12 27.12 1.4K
15:41 27.13 27.13 27.12 27.12 13.7K
15:44 27.13 27.13 27.13 27.13 1.4K
15:46 27.14 27.14 27.14 27.14 0.9K
15:48 27.15 27.15 27.15 27.15 1.0K
15:49 27.15 27.15 27.15 27.15 1.7K
15:50 27.14 27.14 27.14 27.14 1.2K
15:52 27.15 27.15 27.14 27.14 2.1K
15:53 27.15 27.15 27.15 27.15 2.1K
15:54 27.16 27.16 27.16 27.16 2.3K
15:55 27.15 27.16 27.15 27.15 11.1K
15:56 27.15 27.15 27.15 27.15 1.5K
15:57 27.16 27.16 27.16 27.16 1.9K
15:59 27.15 27.15 27.14 27.15 10.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据