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 26.22 26.23 26.22 26.23 18.0K
09:31 26.22 26.22 26.22 26.22 2.1K
09:32 26.23 26.23 26.23 26.23 1.2K
09:35 26.24 26.24 26.24 26.24 3.7K
09:36 26.24 26.24 26.24 26.24 0.6K
09:37 26.24 26.25 26.24 26.25 7.6K
09:38 26.24 26.24 26.24 26.24 0.9K
09:44 26.28 26.28 26.27 26.27 3.4K
09:45 26.26 26.26 26.25 26.25 2.3K
09:46 26.25 26.26 26.25 26.26 7.6K
09:48 26.25 26.25 26.25 26.25 2.8K
09:51 26.23 26.23 26.23 26.23 0.2K
09:53 26.23 26.23 26.23 26.23 0.2K
09:54 26.23 26.23 26.23 26.23 3.7K
09:56 26.22 26.22 26.22 26.22 2.3K
09:57 26.21 26.21 26.21 26.21 2.8K
10:04 26.25 26.25 26.25 26.25 0.4K
10:05 26.24 26.24 26.24 26.24 0.1K
10:07 26.24 26.24 26.24 26.24 1.0K
10:18 26.27 26.27 26.27 26.27 0.5K
10:25 26.27 26.27 26.27 26.27 0.7K
10:26 26.29 26.29 26.29 26.29 1.4K
10:31 26.28 26.29 26.28 26.28 2.1K
10:33 26.28 26.28 26.28 26.28 0.1K
10:34 26.28 26.28 26.28 26.28 0.9K
10:37 26.28 26.29 26.28 26.29 0.8K
10:38 26.29 26.29 26.29 26.29 0.1K
10:39 26.30 26.30 26.30 26.30 0.8K
10:41 26.29 26.29 26.29 26.29 1.3K
10:45 26.29 26.29 26.29 26.29 1.5K
10:47 26.28 26.28 26.28 26.28 5.1K
10:48 26.28 26.28 26.28 26.28 1.9K
10:49 26.29 26.29 26.29 26.29 0.3K
10:51 26.28 26.28 26.28 26.28 0.5K
10:53 26.26 26.26 26.26 26.26 0.2K
10:54 26.27 26.27 26.27 26.27 1.2K
10:55 26.26 26.26 26.26 26.26 0.7K
10:59 26.25 26.25 26.25 26.25 0.1K
11:00 26.26 26.26 26.26 26.26 1.1K
11:01 26.25 26.25 26.25 26.25 0.3K
11:04 26.25 26.25 26.25 26.25 2.3K
11:05 26.24 26.24 26.24 26.24 0.2K
11:06 26.24 26.24 26.24 26.24 1.0K
11:07 26.25 26.25 26.25 26.25 0.2K
11:08 26.26 26.26 26.25 26.25 1.9K
11:11 26.26 26.26 26.26 26.26 1.6K
11:12 26.26 26.26 26.26 26.26 0.2K
11:14 26.25 26.25 26.25 26.25 0.3K
11:15 26.25 26.25 26.25 26.25 0.4K
11:17 26.25 26.25 26.25 26.25 0.8K
11:19 26.25 26.25 26.25 26.25 0.8K
11:20 26.25 26.25 26.25 26.25 0.7K
11:22 26.24 26.24 26.24 26.24 0.3K
11:24 26.25 26.25 26.25 26.25 0.1K
11:25 26.25 26.25 26.23 26.23 2.5K
11:27 26.24 26.24 26.24 26.24 0.2K
11:30 26.24 26.24 26.24 26.24 0.7K
11:32 26.23 26.23 26.23 26.23 0.2K
11:33 26.23 26.23 26.23 26.23 0.5K
11:34 26.24 26.24 26.24 26.24 1.2K
11:36 26.23 26.23 26.23 26.23 0.8K
11:37 26.23 26.23 26.23 26.23 0.5K
11:41 26.25 26.25 26.25 26.25 0.8K
11:42 26.23 26.23 26.23 26.23 0.3K
11:43 26.25 26.25 26.25 26.25 0.8K
11:46 26.24 26.24 26.24 26.24 1.6K
11:47 26.24 26.24 26.24 26.24 0.6K
11:52 26.25 26.25 26.25 26.25 7.2K
11:53 26.24 26.24 26.24 26.24 5.8K
11:56 26.25 26.25 26.25 26.25 1.0K
11:57 26.25 26.25 26.25 26.25 1.8K
12:03 26.24 26.25 26.24 26.25 0.5K
12:04 26.25 26.25 26.25 26.25 0.2K
12:06 26.24 26.25 26.24 26.25 0.9K
12:09 26.25 26.25 26.25 26.25 0.2K
12:10 26.25 26.25 26.25 26.25 0.8K
12:12 26.25 26.25 26.25 26.25 0.3K
12:14 26.25 26.25 26.25 26.25 0.1K
12:15 26.26 26.26 26.26 26.26 0.2K
12:17 26.26 26.26 26.26 26.26 0.7K
12:19 26.26 26.26 26.26 26.26 0.4K
12:21 26.27 26.27 26.27 26.27 7.5K
12:22 26.27 26.27 26.27 26.27 4.6K
12:23 26.27 26.27 26.26 26.26 4.4K
12:27 26.25 26.25 26.25 26.25 0.2K
12:28 26.25 26.25 26.25 26.25 0.1K
12:29 26.25 26.25 26.24 26.24 0.5K
12:30 26.25 26.25 26.25 26.25 0.1K
12:31 26.24 26.24 26.24 26.24 0.2K
12:33 26.25 26.25 26.25 26.25 0.5K
12:36 26.25 26.25 26.25 26.25 0.3K
12:41 26.25 26.25 26.25 26.25 0.6K
12:43 26.25 26.25 26.25 26.25 1.1K
12:44 26.26 26.26 26.26 26.26 0.5K
12:47 26.26 26.26 26.26 26.26 0.7K
12:50 26.25 26.25 26.25 26.25 2.0K
12:51 26.25 26.25 26.25 26.25 0.4K
12:56 26.24 26.24 26.24 26.24 1.8K
12:57 26.24 26.24 26.24 26.24 0.8K
12:59 26.24 26.24 26.24 26.24 1.4K
13:00 26.24 26.24 26.23 26.24 1.9K
13:01 26.24 26.24 26.24 26.24 0.3K
13:02 26.24 26.24 26.24 26.24 0.2K
13:03 26.24 26.24 26.24 26.24 0.3K
13:04 26.27 26.27 26.27 26.27 1.2K
13:05 26.27 26.27 26.27 26.27 0.4K
13:07 26.26 26.26 26.26 26.25 1.1K
13:08 26.27 26.27 26.27 26.27 1.1K
13:10 26.26 26.26 26.26 26.26 0.1K
13:11 26.26 26.26 26.26 26.26 0.4K
13:12 26.26 26.26 26.26 26.26 0.2K
13:14 26.26 26.26 26.26 26.26 0.1K
13:15 26.26 26.26 26.26 26.26 0.4K
13:18 26.25 26.26 26.25 26.26 7.3K
13:19 26.27 26.27 26.26 26.26 4.1K
13:20 26.26 26.26 26.26 26.26 0.4K
13:21 26.27 26.27 26.26 26.26 1.7K
13:22 26.26 26.26 26.26 26.26 2.0K
13:23 26.25 26.25 26.25 26.25 1.9K
13:26 26.26 26.26 26.26 26.26 0.2K
13:27 26.25 26.25 26.25 26.25 0.5K
13:29 26.26 26.26 26.26 26.26 0.2K
13:32 26.24 26.24 26.24 26.24 2.4K
13:33 26.24 26.25 26.24 26.25 0.9K
13:36 26.25 26.26 26.25 26.26 11.3K
13:37 26.25 26.25 26.25 26.25 0.4K
13:38 26.26 26.26 26.26 26.26 0.2K
13:42 26.25 26.26 26.25 26.26 2.5K
13:43 26.26 26.26 26.26 26.26 0.7K
13:44 26.26 26.26 26.26 26.26 0.2K
13:45 26.26 26.26 26.24 26.24 0.5K
13:47 26.24 26.24 26.24 26.24 1.2K
13:49 26.24 26.24 26.24 26.24 0.1K
13:50 26.24 26.24 26.24 26.24 0.6K
13:57 26.25 26.25 26.25 26.25 0.3K
13:58 26.25 26.25 26.24 26.24 1.5K
13:59 26.25 26.25 26.25 26.25 1.0K
14:00 26.25 26.25 26.25 26.25 1.4K
14:02 26.25 26.25 26.25 26.25 1.2K
14:05 26.23 26.23 26.23 26.23 1.2K
14:06 26.23 26.23 26.23 26.23 1.4K
14:11 26.23 26.23 26.23 26.23 0.4K
14:12 26.23 26.23 26.23 26.23 0.2K
14:13 26.23 26.23 26.23 26.23 2.4K
14:14 26.24 26.24 26.24 26.24 0.4K
14:16 26.23 26.23 26.23 26.23 1.3K
14:20 26.23 26.23 26.22 26.22 7.6K
14:23 26.23 26.23 26.23 26.23 1.9K
14:25 26.23 26.23 26.23 26.23 0.4K
14:26 26.23 26.23 26.23 26.23 4.3K
14:27 26.22 26.22 26.22 26.22 0.1K
14:28 26.22 26.22 26.22 26.22 3.3K
14:32 26.21 26.21 26.21 26.21 0.3K
14:33 26.21 26.21 26.21 26.21 0.7K
14:34 26.21 26.22 26.21 26.22 1.4K
14:37 26.22 26.22 26.22 26.22 0.6K
14:38 26.21 26.21 26.21 26.21 2.0K
14:39 26.21 26.21 26.21 26.21 0.2K
14:40 26.22 26.22 26.22 26.22 0.1K
14:41 26.21 26.21 26.21 26.21 3.9K
14:44 26.21 26.21 26.21 26.21 0.4K
14:45 26.22 26.22 26.22 26.22 0.6K
14:46 26.22 26.22 26.21 26.22 0.3K
14:47 26.22 26.22 26.22 26.22 0.2K
14:49 26.22 26.22 26.22 26.22 3.3K
14:50 26.22 26.22 26.22 26.22 0.3K
14:52 26.22 26.22 26.21 26.21 1.1K
14:54 26.21 26.21 26.21 26.21 0.1K
14:55 26.22 26.22 26.22 26.22 0.1K
14:56 26.22 26.22 26.21 26.21 0.6K
14:57 26.21 26.21 26.21 26.21 1.0K
14:58 26.21 26.21 26.21 26.21 0.4K
14:59 26.20 26.21 26.20 26.21 1.4K
15:03 26.21 26.21 26.21 26.21 1.0K
15:06 26.21 26.21 26.20 26.20 4.6K
15:07 26.21 26.21 26.20 26.20 3.0K
15:11 26.21 26.21 26.21 26.21 1.7K
15:14 26.20 26.20 26.20 26.20 0.3K
15:16 26.21 26.21 26.21 26.21 0.8K
15:17 26.21 26.21 26.21 26.21 0.7K
15:19 26.20 26.20 26.20 26.20 0.8K
15:21 26.20 26.20 26.20 26.20 0.2K
15:23 26.20 26.20 26.20 26.20 0.2K
15:24 26.21 26.21 26.21 26.21 0.3K
15:25 26.21 26.21 26.21 26.21 0.6K
15:26 26.21 26.21 26.20 26.21 1.6K
15:27 26.21 26.21 26.21 26.21 0.1K
15:28 26.21 26.21 26.21 26.21 0.8K
15:30 26.22 26.22 26.22 26.22 0.3K
15:32 26.22 26.22 26.22 26.22 0.3K
15:33 26.22 26.22 26.22 26.22 0.2K
15:34 26.22 26.22 26.22 26.22 0.1K
15:36 26.23 26.23 26.23 26.23 2.0K
15:37 26.23 26.23 26.22 26.23 1.4K
15:38 26.23 26.23 26.23 26.23 1.9K
15:39 26.23 26.23 26.22 26.23 2.0K
15:40 26.23 26.23 26.22 26.23 5.4K
15:41 26.23 26.23 26.22 26.23 4.1K
15:42 26.22 26.23 26.22 26.22 2.7K
15:43 26.23 26.23 26.22 26.23 2.3K
15:44 26.23 26.23 26.22 26.23 3.6K
15:45 26.23 26.23 26.22 26.23 2.2K
15:46 26.23 26.23 26.22 26.23 3.5K
15:47 26.23 26.23 26.22 26.22 2.5K
15:48 26.22 26.23 26.22 26.22 2.2K
15:49 26.22 26.22 26.22 26.22 3.4K
15:50 26.22 26.23 26.22 26.23 14.5K
15:51 26.23 26.23 26.22 26.23 6.6K
15:52 26.23 26.23 26.23 26.23 8.3K
15:53 26.23 26.23 26.22 26.23 10.8K
15:54 26.23 26.23 26.23 26.23 8.4K
15:55 26.23 26.24 26.23 26.24 10.2K
15:56 26.24 26.24 26.24 26.24 7.5K
15:57 26.24 26.24 26.23 26.23 9.5K
15:58 26.23 26.23 26.23 26.23 23.0K
15:59 26.23 26.25 26.23 26.25 251.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据