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 27.14 27.14 27.14 27.14 2.3K
09:31 27.14 27.14 27.14 27.14 2.3K
09:36 27.14 27.14 27.14 27.14 1.4K
09:37 27.14 27.14 27.14 27.14 0.6K
09:39 27.13 27.13 27.13 27.13 4.8K
09:40 27.13 27.13 27.13 27.13 1.6K
09:44 27.13 27.13 27.13 27.13 0.9K
09:45 27.13 27.13 27.13 27.13 2.9K
09:47 27.12 27.12 27.12 27.12 1.2K
09:50 27.12 27.12 27.12 27.12 2.9K
09:51 27.11 27.11 27.11 27.11 0.3K
09:52 27.11 27.11 27.11 27.11 0.7K
09:53 27.11 27.11 27.11 27.11 1.3K
09:54 27.11 27.11 27.11 27.11 0.3K
09:55 27.12 27.12 27.12 27.12 1.2K
10:00 27.12 27.12 27.12 27.12 3.6K
10:01 27.12 27.12 27.12 27.12 0.2K
10:02 27.12 27.12 27.12 27.12 0.2K
10:05 27.12 27.13 27.12 27.13 1.8K
10:09 27.14 27.14 27.14 27.14 0.3K
10:10 27.14 27.14 27.14 27.14 0.1K
10:13 27.14 27.14 27.14 27.14 0.1K
10:14 27.14 27.14 27.14 27.14 1.3K
10:16 27.15 27.15 27.15 27.15 1.1K
10:20 27.16 27.16 27.15 27.15 0.5K
10:21 27.15 27.15 27.15 27.15 1.0K
10:22 27.15 27.15 27.15 27.15 2.4K
10:23 27.15 27.15 27.15 27.15 0.9K
10:24 27.15 27.15 27.15 27.15 0.5K
10:25 27.16 27.16 27.16 27.16 1.5K
10:26 27.16 27.16 27.16 27.16 0.6K
10:29 27.16 27.16 27.16 27.16 0.1K
10:30 27.17 27.17 27.17 27.17 1.6K
10:32 27.15 27.15 27.15 27.15 1.3K
10:33 27.16 27.16 27.16 27.16 0.8K
10:38 27.18 27.18 27.18 27.18 5.1K
10:39 27.18 27.18 27.17 27.17 0.3K
10:43 27.18 27.18 27.18 27.18 0.5K
10:45 27.18 27.18 27.18 27.18 0.5K
10:48 27.19 27.19 27.19 27.19 0.2K
10:50 27.21 27.21 27.20 27.20 0.7K
10:54 27.21 27.21 27.21 27.21 1.6K
10:57 27.22 27.22 27.22 27.22 0.8K
11:08 27.21 27.21 27.21 27.21 0.2K
11:09 27.20 27.20 27.20 27.20 0.1K
11:10 27.21 27.21 27.21 27.21 0.9K
11:15 27.18 27.18 27.18 27.18 5.2K
11:17 27.17 27.17 27.17 27.17 3.5K
11:18 27.17 27.17 27.17 27.17 0.4K
11:19 27.16 27.16 27.16 27.16 0.4K
11:20 27.16 27.16 27.16 27.16 0.2K
11:21 27.16 27.16 27.16 27.16 0.9K
11:22 27.15 27.15 27.15 27.15 3.6K
11:23 27.16 27.16 27.16 27.16 1.3K
11:25 27.17 27.17 27.16 27.16 0.4K
11:26 27.17 27.17 27.17 27.17 0.1K
11:28 27.17 27.17 27.17 27.17 1.7K
11:30 27.18 27.18 27.18 27.18 1.0K
11:31 27.19 27.19 27.19 27.19 0.6K
11:32 27.19 27.19 27.19 27.19 0.3K
11:33 27.19 27.19 27.19 27.19 0.2K
11:34 27.19 27.19 27.19 27.19 0.3K
11:38 27.19 27.19 27.19 27.19 0.8K
11:42 27.19 27.19 27.19 27.19 1.2K
11:44 27.21 27.21 27.21 27.21 0.2K
11:49 27.21 27.21 27.21 27.21 8.5K
11:50 27.20 27.20 27.20 27.20 0.6K
11:51 27.21 27.21 27.21 27.21 0.4K
11:52 27.21 27.21 27.21 27.21 0.2K
11:53 27.22 27.22 27.22 27.22 0.5K
11:55 27.22 27.22 27.22 27.22 0.1K
12:01 27.20 27.20 27.20 27.20 0.9K
12:03 27.20 27.20 27.20 27.20 1.5K
12:18 27.20 27.20 27.20 27.20 0.1K
12:19 27.21 27.21 27.21 27.21 1.0K
12:27 27.21 27.21 27.21 27.21 0.8K
12:29 27.20 27.20 27.20 27.20 0.7K
12:30 27.20 27.20 27.20 27.20 1.5K
12:32 27.20 27.20 27.20 27.20 0.1K
12:34 27.19 27.19 27.19 27.19 0.1K
12:35 27.19 27.19 27.19 27.19 1.2K
12:38 27.19 27.19 27.19 27.19 0.4K
12:43 27.19 27.19 27.19 27.19 0.4K
12:45 27.18 27.18 27.18 27.18 1.2K
12:49 27.18 27.18 27.18 27.18 0.6K
12:52 27.18 27.18 27.18 27.18 0.3K
12:58 27.20 27.20 27.20 27.20 0.8K
12:59 27.19 27.19 27.19 27.19 0.8K
13:01 27.19 27.19 27.19 27.19 0.8K
13:02 27.19 27.19 27.18 27.18 1.7K
13:06 27.19 27.19 27.19 27.19 9.2K
13:07 27.19 27.19 27.19 27.19 0.1K
13:08 27.19 27.19 27.19 27.19 5.4K
13:09 27.19 27.19 27.19 27.19 0.1K
13:10 27.19 27.19 27.19 27.19 0.2K
13:11 27.18 27.18 27.18 27.18 0.2K
13:12 27.18 27.18 27.18 27.18 11.5K
13:14 27.18 27.18 27.18 27.18 1.6K
13:17 27.17 27.18 27.17 27.18 0.9K
13:20 27.18 27.18 27.18 27.18 0.5K
13:23 27.18 27.18 27.18 27.18 1.0K
13:24 27.18 27.18 27.18 27.18 3.4K
13:25 27.17 27.18 27.17 27.18 91.6K
13:26 27.17 27.17 27.17 27.17 0.1K
13:27 27.18 27.18 27.18 27.18 0.6K
13:28 27.16 27.16 27.16 27.16 0.1K
13:30 27.16 27.16 27.16 27.16 2.0K
13:31 27.16 27.16 27.16 27.16 1.6K
13:33 27.16 27.16 27.16 27.16 1.9K
13:36 27.17 27.17 27.16 27.16 1.1K
13:40 27.16 27.16 27.16 27.16 0.3K
13:45 27.15 27.15 27.15 27.15 0.1K
13:46 27.16 27.16 27.16 27.16 0.4K
13:48 27.17 27.17 27.17 27.17 0.2K
13:50 27.16 27.17 27.16 27.17 1.0K
13:51 27.17 27.17 27.17 27.17 0.3K
13:52 27.17 27.17 27.17 27.17 0.5K
13:54 27.17 27.17 27.17 27.17 0.4K
13:55 27.17 27.17 27.17 27.17 0.4K
13:56 27.17 27.17 27.17 27.17 1.5K
13:59 27.17 27.17 27.17 27.17 0.4K
14:00 27.17 27.17 27.17 27.17 0.2K
14:01 27.15 27.17 27.15 27.17 8.7K
14:02 27.20 27.21 27.20 27.21 3.1K
14:06 27.21 27.21 27.21 27.21 0.8K
14:10 27.19 27.19 27.19 27.19 2.3K
14:11 27.19 27.19 27.19 27.19 0.9K
14:14 27.19 27.19 27.19 27.19 0.4K
14:16 27.17 27.17 27.17 27.17 3.5K
14:17 27.17 27.17 27.17 27.17 1.3K
14:19 27.15 27.15 27.15 27.15 2.2K
14:20 27.16 27.16 27.16 27.16 0.3K
14:24 27.18 27.18 27.18 27.18 0.9K
14:26 27.19 27.19 27.19 27.19 1.1K
14:28 27.18 27.18 27.18 27.18 1.7K
14:30 27.16 27.16 27.15 27.15 1.6K
14:31 27.16 27.16 27.16 27.16 35.3K
14:32 27.17 27.18 27.17 27.18 0.9K
14:33 27.17 27.17 27.17 27.17 1.3K
14:34 27.18 27.18 27.18 27.18 2.5K
14:36 27.17 27.17 27.17 27.17 1.1K
14:38 27.19 27.19 27.19 27.19 0.6K
14:39 27.18 27.18 27.18 27.18 3.2K
14:43 27.19 27.19 27.18 27.19 1.7K
14:45 27.20 27.20 27.19 27.19 3.5K
14:50 27.18 27.18 27.18 27.18 0.1K
14:51 27.19 27.19 27.19 27.19 0.5K
14:52 27.18 27.18 27.18 27.18 0.3K
14:53 27.15 27.15 27.15 27.15 1.7K
14:58 27.15 27.15 27.15 27.15 1.7K
14:59 27.14 27.14 27.14 27.14 8.9K
15:00 27.14 27.14 27.14 27.14 0.4K
15:02 27.14 27.15 27.14 27.15 1.2K
15:03 27.13 27.13 27.13 27.13 0.5K
15:04 27.13 27.13 27.13 27.13 1.0K
15:05 27.15 27.15 27.15 27.15 0.7K
15:06 27.16 27.16 27.16 27.16 1.0K
15:07 27.18 27.18 27.16 27.16 2.2K
15:08 27.16 27.16 27.16 27.16 0.2K
15:10 27.13 27.13 27.13 27.13 2.9K
15:11 27.13 27.13 27.13 27.13 0.3K
15:12 27.13 27.13 27.13 27.13 0.7K
15:13 27.12 27.12 27.12 27.12 4.7K
15:14 27.13 27.13 27.13 27.13 0.1K
15:15 27.14 27.14 27.14 27.14 1.7K
15:16 27.14 27.14 27.14 27.14 0.8K
15:20 27.15 27.15 27.15 27.15 2.7K
15:21 27.15 27.16 27.15 27.16 3.4K
15:22 27.15 27.15 27.14 27.14 3.7K
15:23 27.13 27.13 27.13 27.13 0.4K
15:24 27.12 27.12 27.12 27.12 0.4K
15:25 27.11 27.11 27.11 27.11 2.5K
15:27 27.09 27.09 27.09 27.09 2.2K
15:28 27.09 27.09 27.08 27.08 6.4K
15:29 27.09 27.09 27.09 27.09 0.6K
15:31 27.09 27.09 27.08 27.08 4.6K
15:32 27.08 27.08 27.08 27.08 16.9K
15:33 27.07 27.07 27.07 27.07 0.9K
15:34 27.07 27.07 27.07 27.07 2.3K
15:35 27.07 27.07 27.06 27.06 0.5K
15:36 27.06 27.06 27.06 27.06 5.3K
15:37 27.04 27.04 27.02 27.02 11.9K
15:38 27.02 27.02 27.00 27.00 10.0K
15:39 27.00 27.00 26.99 26.99 20.2K
15:40 26.97 26.97 26.97 26.97 2.7K
15:41 26.96 26.96 26.96 26.96 2.0K
15:42 26.97 26.97 26.97 26.97 1.4K
15:43 26.96 26.96 26.96 26.96 30.6K
15:45 26.93 26.95 26.93 26.95 1.6K
15:46 26.96 26.96 26.96 26.96 1.3K
15:47 26.96 26.96 26.95 26.96 2.8K
15:48 26.97 26.98 26.97 26.98 1.2K
15:50 26.98 26.99 26.98 26.99 1.6K
15:51 27.00 27.00 26.99 27.00 3.5K
15:52 26.99 27.00 26.99 27.00 8.4K
15:53 27.00 27.00 26.99 26.99 6.3K
15:54 27.00 27.00 27.00 27.00 7.6K
15:55 26.98 26.98 26.97 26.97 3.0K
15:56 26.96 26.96 26.96 26.95 5.3K
15:57 26.95 26.95 26.95 26.95 3.1K
15:58 26.95 26.95 26.94 26.95 14.6K
15:59 26.94 26.95 26.90 26.91 126.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据