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 26.10 26.10 26.10 26.10 3.2K
09:32 26.11 26.11 26.10 26.10 1.4K
09:33 26.11 26.11 26.10 26.10 1.2K
09:34 26.13 26.13 26.13 26.13 1.2K
09:35 26.06 26.09 26.02 26.02 3.2K
09:36 26.12 26.12 26.12 26.12 2.4K
09:38 26.08 26.08 26.08 26.08 2.3K
09:41 26.10 26.10 26.10 26.10 0.4K
09:44 26.06 26.06 26.05 26.05 2.0K
09:46 26.07 26.07 26.07 26.07 0.3K
09:48 26.08 26.08 26.08 26.08 1.8K
09:49 26.07 26.07 26.07 26.07 0.2K
09:50 26.07 26.07 26.07 26.07 0.3K
09:51 26.07 26.07 26.07 26.07 0.5K
09:52 26.08 26.08 26.08 26.08 0.1K
09:53 26.07 26.07 26.06 26.06 1.5K
09:58 26.08 26.08 26.08 26.08 0.3K
10:00 26.08 26.09 26.08 26.08 2.8K
10:01 26.09 26.09 26.09 26.09 0.2K
10:02 26.09 26.09 26.09 26.09 0.7K
10:04 26.09 26.09 26.09 26.09 0.7K
10:06 26.08 26.08 26.08 26.08 0.1K
10:07 26.07 26.07 26.07 26.07 0.1K
10:09 26.07 26.07 26.06 26.06 0.4K
10:10 26.06 26.06 26.06 26.06 0.1K
10:11 26.04 26.04 26.04 26.04 1.2K
10:12 26.04 26.04 26.04 26.04 0.1K
10:13 26.06 26.06 26.05 26.05 2.2K
10:15 26.07 26.07 26.07 26.07 15.5K
10:17 26.07 26.07 26.07 26.07 0.4K
10:18 26.07 26.07 26.06 26.06 1.3K
10:20 26.07 26.08 26.07 26.08 4.9K
10:21 26.08 26.08 26.08 26.08 3.4K
10:23 26.08 26.08 26.08 26.08 0.5K
10:28 26.09 26.09 26.09 26.09 1.1K
10:30 26.10 26.10 26.10 26.10 0.2K
10:31 26.09 26.10 26.09 26.10 5.8K
10:32 26.09 26.09 26.09 26.09 0.7K
10:33 26.10 26.10 26.10 26.10 0.2K
10:35 26.10 26.10 26.09 26.09 5.6K
10:36 26.09 26.09 26.09 26.09 0.3K
10:37 26.09 26.09 26.09 26.09 0.3K
10:38 26.09 26.09 26.09 26.09 2.0K
10:39 26.11 26.11 26.10 26.10 2.6K
10:40 26.10 26.10 26.09 26.09 2.7K
10:41 26.09 26.09 26.09 26.09 0.2K
10:42 26.09 26.10 26.08 26.10 3.1K
10:45 26.12 26.12 26.12 26.12 1.3K
10:46 26.12 26.12 26.11 26.11 0.8K
10:48 26.12 26.12 26.12 26.12 0.4K
10:49 26.12 26.12 26.12 26.12 0.7K
10:52 26.13 26.14 26.13 26.14 0.4K
10:53 26.14 26.14 26.14 26.14 0.8K
10:57 26.14 26.14 26.14 26.14 0.2K
10:58 26.14 26.14 26.14 26.14 0.5K
11:00 26.13 26.13 26.13 26.13 0.2K
11:01 26.14 26.14 26.14 26.14 0.3K
11:03 26.13 26.13 26.13 26.13 1.1K
11:06 26.13 26.13 26.13 26.13 0.5K
11:07 26.14 26.14 26.14 26.14 0.5K
11:10 26.15 26.15 26.15 26.15 0.3K
11:11 26.16 26.16 26.16 26.16 6.0K
11:14 26.17 26.17 26.16 26.16 8.2K
11:17 26.17 26.17 26.16 26.16 7.4K
11:18 26.16 26.16 26.15 26.15 1.5K
11:20 26.14 26.15 26.14 26.15 2.7K
11:21 26.14 26.14 26.14 26.14 0.3K
11:23 26.15 26.15 26.15 26.15 0.6K
11:24 26.16 26.16 26.16 26.16 0.5K
11:25 26.15 26.15 26.15 26.15 1.3K
11:26 26.15 26.15 26.15 26.15 2.5K
11:27 26.15 26.16 26.15 26.16 16.7K
11:28 26.16 26.16 26.16 26.16 2.9K
11:29 26.16 26.16 26.16 26.16 0.9K
11:31 26.16 26.16 26.16 26.16 32.3K
11:32 26.16 26.16 26.16 26.16 0.3K
11:33 26.16 26.16 26.16 26.16 0.2K
11:34 26.16 26.16 26.15 26.15 0.8K
11:35 26.15 26.16 26.15 26.16 4.5K
11:36 26.16 26.16 26.16 26.16 4.4K
11:37 26.16 26.16 26.16 26.16 0.8K
11:40 26.14 26.14 26.14 26.14 20.2K
11:42 26.15 26.15 26.15 26.15 1.0K
11:43 26.16 26.16 26.16 26.16 1.9K
11:44 26.17 26.17 26.17 26.17 0.1K
11:48 26.17 26.17 26.17 26.17 21.1K
11:49 26.17 26.17 26.17 26.17 14.2K
11:52 26.17 26.17 26.17 26.17 0.2K
11:53 26.17 26.17 26.17 26.17 0.9K
11:54 26.17 26.17 26.17 26.17 0.2K
11:55 26.18 26.18 26.18 26.18 0.5K
11:56 26.17 26.18 26.17 26.18 3.9K
11:57 26.18 26.18 26.18 26.18 1.3K
11:58 26.17 26.18 26.17 26.17 2.7K
11:59 26.17 26.17 26.17 26.17 1.4K
12:01 26.18 26.18 26.17 26.18 3.3K
12:02 26.17 26.18 26.17 26.18 1.4K
12:03 26.16 26.17 26.16 26.17 1.4K
12:04 26.18 26.18 26.18 26.18 3.1K
12:05 26.17 26.17 26.17 26.17 1.6K
12:08 26.17 26.17 26.17 26.17 0.5K
12:10 26.17 26.17 26.17 26.17 1.5K
12:11 26.17 26.17 26.17 26.17 12.6K
12:12 26.17 26.17 26.17 26.17 0.2K
12:14 26.18 26.19 26.18 26.19 49.5K
12:16 26.18 26.18 26.18 26.18 0.3K
12:18 26.17 26.18 26.17 26.18 7.6K
12:20 26.17 26.17 26.17 26.17 0.2K
12:23 26.18 26.18 26.18 26.18 0.2K
12:24 26.17 26.17 26.17 26.17 0.5K
12:27 26.16 26.16 26.15 26.15 5.2K
12:29 26.16 26.16 26.16 26.16 0.6K
12:30 26.17 26.17 26.17 26.17 0.4K
12:32 26.17 26.17 26.17 26.17 1.2K
12:34 26.16 26.16 26.16 26.16 0.6K
12:37 26.17 26.17 26.17 26.17 2.8K
12:39 26.16 26.16 26.16 26.16 4.2K
12:41 26.17 26.17 26.16 26.17 0.6K
12:43 26.17 26.17 26.17 26.17 0.2K
12:44 26.17 26.17 26.17 26.17 3.0K
12:46 26.17 26.17 26.17 26.17 2.9K
12:49 26.17 26.17 26.17 26.17 0.5K
12:50 26.17 26.17 26.17 26.17 1.1K
12:51 26.17 26.17 26.17 26.17 0.4K
12:52 26.17 26.17 26.17 26.17 0.5K
12:53 26.16 26.17 26.16 26.17 21.9K
12:54 26.17 26.17 26.17 26.17 1.1K
12:56 26.17 26.17 26.17 26.17 16.8K
13:00 26.17 26.17 26.17 26.17 0.4K
13:01 26.18 26.18 26.18 26.18 0.2K
13:02 26.17 26.17 26.17 26.17 1.2K
13:03 26.17 26.17 26.17 26.17 1.1K
13:05 26.18 26.18 26.18 26.18 0.3K
13:10 26.18 26.18 26.18 26.18 0.4K
13:13 26.18 26.18 26.18 26.18 0.5K
13:16 26.18 26.18 26.18 26.18 1.3K
13:17 26.17 26.17 26.17 26.17 0.4K
13:18 26.17 26.18 26.17 26.18 27.4K
13:19 26.19 26.19 26.19 26.19 1.2K
13:20 26.18 26.19 26.18 26.18 8.2K
13:22 26.17 26.17 26.17 26.17 0.5K
13:26 26.17 26.17 26.17 26.17 0.8K
13:27 26.16 26.16 26.16 26.16 0.8K
13:29 26.17 26.17 26.17 26.17 0.9K
13:31 26.16 26.16 26.16 26.16 3.5K
13:32 26.15 26.15 26.15 26.15 1.0K
13:33 26.15 26.15 26.15 26.15 1.3K
13:34 26.15 26.15 26.15 26.15 1.0K
13:35 26.15 26.15 26.15 26.15 0.9K
13:36 26.14 26.15 26.14 26.15 2.3K
13:39 26.15 26.15 26.15 26.15 0.3K
13:43 26.14 26.15 26.14 26.15 7.2K
13:44 26.15 26.15 26.15 26.15 1.0K
13:45 26.16 26.16 26.16 26.16 0.3K
13:46 26.16 26.16 26.16 26.16 1.1K
13:49 26.15 26.15 26.15 26.15 0.8K
13:50 26.16 26.16 26.16 26.16 5.7K
13:55 26.16 26.16 26.15 26.15 1.4K
13:57 26.16 26.16 26.15 26.15 1.7K
13:58 26.15 26.15 26.15 26.15 0.1K
14:00 26.14 26.14 26.14 26.14 0.3K
14:04 26.14 26.14 26.13 26.13 2.5K
14:06 26.15 26.15 26.14 26.15 1.6K
14:08 26.15 26.15 26.14 26.15 3.3K
14:11 26.14 26.14 26.14 26.14 0.4K
14:13 26.14 26.15 26.14 26.15 0.8K
14:14 26.15 26.15 26.15 26.15 2.7K
14:16 26.14 26.14 26.14 26.14 11.8K
14:17 26.13 26.13 26.13 26.13 1.0K
14:18 26.12 26.12 26.12 26.12 0.6K
14:19 26.12 26.12 26.12 26.12 0.7K
14:20 26.12 26.12 26.12 26.12 1.8K
14:21 26.13 26.13 26.13 26.13 2.2K
14:22 26.12 26.12 26.12 26.12 0.7K
14:23 26.13 26.13 26.13 26.13 0.1K
14:24 26.13 26.13 26.12 26.12 1.3K
14:25 26.13 26.13 26.13 26.13 0.9K
14:26 26.14 26.14 26.14 26.14 0.6K
14:28 26.13 26.13 26.13 26.13 2.1K
14:30 26.13 26.13 26.13 26.13 0.7K
14:31 26.13 26.13 26.13 26.13 10.2K
14:32 26.13 26.13 26.13 26.13 1.0K
14:34 26.13 26.13 26.13 26.13 24.5K
14:37 26.12 26.13 26.12 26.13 5.0K
14:38 26.13 26.14 26.13 26.14 30.2K
14:39 26.13 26.13 26.13 26.13 3.0K
14:40 26.13 26.13 26.13 26.13 6.5K
14:41 26.14 26.14 26.14 26.14 0.4K
14:42 26.14 26.14 26.14 26.14 0.4K
14:49 26.14 26.14 26.13 26.13 4.5K
14:50 26.13 26.14 26.13 26.14 1.1K
14:51 26.14 26.14 26.14 26.14 0.1K
14:52 26.14 26.14 26.14 26.14 0.8K
14:53 26.15 26.15 26.15 26.15 0.5K
14:55 26.15 26.15 26.15 26.15 0.1K
14:56 26.14 26.15 26.14 26.15 44.6K
14:57 26.15 26.15 26.15 26.15 1.9K
14:58 26.16 26.16 26.16 26.16 0.7K
14:59 26.16 26.16 26.16 26.16 0.5K
15:00 26.16 26.16 26.16 26.16 0.4K
15:01 26.16 26.16 26.15 26.15 1.5K
15:02 26.15 26.15 26.15 26.15 0.3K
15:03 26.15 26.16 26.15 26.16 1.2K
15:04 26.16 26.16 26.15 26.15 23.8K
15:05 26.15 26.15 26.15 26.15 1.3K
15:06 26.16 26.16 26.15 26.15 0.6K
15:07 26.16 26.16 26.15 26.15 1.3K
15:08 26.15 26.15 26.15 26.15 2.9K
15:09 26.16 26.16 26.16 26.16 0.3K
15:10 26.15 26.15 26.15 26.15 3.3K
15:11 26.15 26.15 26.15 26.15 1.0K
15:12 26.14 26.14 26.14 26.14 0.3K
15:13 26.15 26.15 26.13 26.13 6.7K
15:15 26.13 26.13 26.13 26.13 0.2K
15:16 26.12 26.13 26.12 26.13 25.1K
15:17 26.14 26.14 26.14 26.14 1.9K
15:18 26.14 26.14 26.14 26.14 0.5K
15:19 26.14 26.15 26.14 26.15 2.0K
15:20 26.15 26.15 26.15 26.15 0.2K
15:23 26.15 26.15 26.14 26.14 1.1K
15:24 26.14 26.15 26.14 26.15 1.0K
15:25 26.15 26.15 26.14 26.14 1.1K
15:26 26.15 26.15 26.15 26.15 0.3K
15:27 26.14 26.14 26.14 26.14 2.0K
15:29 26.15 26.15 26.14 26.15 6.1K
15:30 26.14 26.15 26.14 26.15 1.9K
15:31 26.15 26.15 26.15 26.15 0.1K
15:32 26.14 26.14 26.14 26.14 0.5K
15:33 26.14 26.14 26.14 26.14 0.3K
15:35 26.14 26.16 26.14 26.16 12.7K
15:36 26.16 26.16 26.16 26.16 1.1K
15:37 26.16 26.16 26.16 26.16 1.3K
15:38 26.16 26.16 26.16 26.16 0.7K
15:39 26.16 26.16 26.16 26.16 1.4K
15:41 26.16 26.16 26.16 26.16 0.4K
15:42 26.16 26.16 26.15 26.16 14.0K
15:43 26.15 26.15 26.15 26.15 0.1K
15:44 26.16 26.16 26.15 26.16 8.3K
15:45 26.15 26.16 26.15 26.16 2.3K
15:46 26.16 26.16 26.16 26.16 0.7K
15:47 26.16 26.16 26.15 26.15 1.4K
15:48 26.16 26.16 26.16 26.16 1.5K
15:49 26.16 26.16 26.16 26.16 1.0K
15:50 26.15 26.15 26.15 26.15 1.1K
15:51 26.16 26.16 26.15 26.15 1.1K
15:52 26.16 26.16 26.14 26.14 3.5K
15:53 26.14 26.15 26.12 26.12 5.8K
15:54 26.12 26.14 26.12 26.13 5.1K
15:55 26.13 26.13 26.12 26.13 3.6K
15:56 26.14 26.14 26.14 26.14 0.4K
15:58 26.14 26.14 26.14 26.14 0.4K
15:59 26.14 26.16 26.14 26.16 16.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据