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 26.53 26.54 26.53 26.54 21.2K
09:32 26.53 26.55 26.53 26.54 15.0K
09:33 26.54 26.55 26.54 26.55 5.6K
09:34 26.54 26.54 26.54 26.54 2.6K
09:35 26.54 26.56 26.54 26.56 0.8K
09:36 26.56 26.56 26.56 26.56 0.2K
09:38 26.56 26.56 26.56 26.56 3.3K
09:40 26.54 26.54 26.54 26.54 0.8K
09:41 26.54 26.54 26.54 26.54 0.4K
09:42 26.56 26.56 26.55 26.55 8.3K
09:43 26.55 26.55 26.54 26.54 7.4K
09:45 26.54 26.54 26.53 26.53 3.7K
09:47 26.52 26.52 26.52 26.52 2.7K
09:48 26.52 26.52 26.52 26.52 0.3K
09:49 26.52 26.53 26.52 26.53 5.5K
09:51 26.52 26.52 26.52 26.52 0.5K
09:54 26.51 26.51 26.50 26.50 1.8K
09:55 26.51 26.51 26.51 26.51 3.8K
09:56 26.51 26.51 26.51 26.51 1.4K
09:57 26.52 26.52 26.52 26.52 0.1K
09:58 26.51 26.51 26.51 26.51 0.2K
09:59 26.52 26.52 26.52 26.52 0.5K
10:01 26.52 26.52 26.51 26.51 0.3K
10:02 26.52 26.52 26.52 26.52 0.7K
10:05 26.50 26.50 26.50 26.50 1.2K
10:07 26.49 26.49 26.49 26.49 0.3K
10:10 26.48 26.49 26.47 26.47 4.0K
10:15 26.46 26.46 26.46 26.46 0.8K
10:19 26.47 26.48 26.47 26.48 1.3K
10:27 26.47 26.47 26.47 26.47 1.8K
10:28 26.47 26.48 26.47 26.48 1.1K
10:29 26.48 26.48 26.48 26.48 0.6K
10:34 26.48 26.48 26.48 26.48 0.3K
10:35 26.48 26.48 26.48 26.48 0.2K
10:36 26.49 26.49 26.49 26.49 0.8K
10:37 26.49 26.49 26.49 26.49 0.5K
10:39 26.49 26.49 26.49 26.49 0.6K
10:40 26.49 26.50 26.49 26.50 1.1K
10:41 26.50 26.50 26.50 26.50 0.9K
10:43 26.50 26.50 26.50 26.50 0.2K
10:44 26.50 26.50 26.50 26.50 1.5K
10:47 26.48 26.48 26.47 26.48 2.3K
10:48 26.48 26.48 26.48 26.48 0.2K
10:49 26.49 26.49 26.49 26.49 1.3K
10:50 26.49 26.49 26.49 26.49 1.3K
10:53 26.49 26.50 26.49 26.49 5.2K
10:54 26.50 26.50 26.49 26.49 0.7K
10:55 26.50 26.50 26.50 26.50 1.2K
10:57 26.50 26.50 26.49 26.49 4.7K
10:58 26.50 26.50 26.50 26.50 0.3K
10:59 26.49 26.49 26.49 26.49 0.4K
11:00 26.50 26.50 26.50 26.50 2.5K
11:03 26.49 26.49 26.49 26.49 0.3K
11:05 26.49 26.50 26.49 26.50 1.6K
11:06 26.49 26.49 26.49 26.49 0.5K
11:10 26.50 26.50 26.50 26.50 3.0K
11:11 26.50 26.50 26.50 26.50 0.6K
11:13 26.50 26.50 26.50 26.50 0.3K
11:14 26.50 26.50 26.50 26.50 1.1K
11:16 26.49 26.49 26.49 26.49 0.2K
11:20 26.49 26.49 26.48 26.48 6.2K
11:21 26.48 26.48 26.48 26.48 0.4K
11:24 26.47 26.47 26.46 26.47 1.1K
11:26 26.46 26.47 26.46 26.47 2.0K
11:27 26.47 26.47 26.47 26.47 1.7K
11:31 26.47 26.47 26.47 26.47 4.6K
11:33 26.48 26.48 26.48 26.48 0.5K
11:34 26.48 26.48 26.48 26.48 0.3K
11:35 26.48 26.48 26.48 26.48 0.6K
11:36 26.49 26.49 26.48 26.48 4.2K
11:37 26.48 26.48 26.48 26.48 0.5K
11:40 26.48 26.48 26.48 26.48 0.8K
11:41 26.47 26.47 26.47 26.47 1.3K
11:43 26.47 26.48 26.47 26.48 2.4K
11:45 26.48 26.48 26.48 26.48 0.1K
11:46 26.48 26.48 26.48 26.48 1.4K
11:47 26.49 26.50 26.49 26.50 2.8K
11:48 26.49 26.49 26.48 26.48 2.7K
11:53 26.48 26.48 26.48 26.48 0.6K
11:54 26.47 26.47 26.47 26.47 1.0K
11:55 26.46 26.46 26.46 26.46 1.1K
11:56 26.46 26.46 26.46 26.46 0.6K
11:57 26.47 26.47 26.47 26.47 1.2K
11:58 26.47 26.47 26.46 26.47 1.1K
12:02 26.46 26.46 26.46 26.46 0.1K
12:04 26.47 26.47 26.47 26.47 0.2K
12:05 26.47 26.47 26.47 26.47 2.4K
12:07 26.47 26.47 26.47 26.47 2.4K
12:09 26.48 26.48 26.48 26.48 0.1K
12:10 26.47 26.47 26.47 26.47 1.7K
12:12 26.48 26.48 26.48 26.48 0.9K
12:18 26.48 26.48 26.48 26.48 0.6K
12:20 26.48 26.48 26.48 26.48 0.9K
12:22 26.48 26.48 26.48 26.48 2.5K
12:24 26.48 26.48 26.48 26.48 0.2K
12:25 26.47 26.47 26.47 26.47 0.9K
12:26 26.47 26.47 26.47 26.47 0.1K
12:28 26.46 26.47 26.46 26.47 4.8K
12:29 26.46 26.46 26.46 26.46 1.4K
12:30 26.46 26.46 26.45 26.45 0.7K
12:31 26.46 26.46 26.46 26.46 0.8K
12:32 26.46 26.46 26.46 26.46 1.3K
12:34 26.48 26.48 26.48 26.48 1.3K
12:35 26.48 26.48 26.48 26.48 0.9K
12:36 26.48 26.48 26.48 26.48 1.1K
12:37 26.48 26.48 26.48 26.48 3.1K
12:38 26.48 26.48 26.48 26.48 3.1K
12:40 26.47 26.47 26.47 26.47 0.2K
12:41 26.47 26.47 26.47 26.47 1.5K
12:42 26.47 26.47 26.47 26.47 0.5K
12:43 26.47 26.47 26.47 26.47 0.1K
12:44 26.47 26.47 26.47 26.47 1.0K
12:50 26.47 26.47 26.47 26.47 1.2K
12:51 26.46 26.46 26.46 26.46 1.0K
12:53 26.45 26.46 26.45 26.46 5.3K
12:54 26.46 26.46 26.46 26.46 0.6K
12:55 26.47 26.47 26.46 26.46 3.0K
12:56 26.46 26.46 26.46 26.46 1.5K
12:57 26.46 26.46 26.46 26.46 0.1K
12:58 26.47 26.47 26.46 26.47 2.9K
12:59 26.46 26.46 26.46 26.46 0.7K
13:00 26.46 26.46 26.46 26.46 2.2K
13:02 26.45 26.46 26.45 26.46 12.4K
13:03 26.45 26.46 26.45 26.45 7.3K
13:04 26.45 26.45 26.45 26.45 0.2K
13:05 26.45 26.45 26.45 26.45 1.4K
13:06 26.45 26.45 26.44 26.44 0.4K
13:07 26.44 26.45 26.44 26.45 1.0K
13:09 26.46 26.46 26.46 26.46 2.0K
13:10 26.45 26.45 26.45 26.45 7.1K
13:11 26.44 26.44 26.44 26.44 0.1K
13:12 26.45 26.45 26.45 26.45 0.4K
13:13 26.45 26.45 26.45 26.45 0.2K
13:14 26.46 26.46 26.46 26.46 0.1K
13:17 26.46 26.46 26.45 26.45 0.9K
13:24 26.47 26.47 26.47 26.47 0.3K
13:25 26.47 26.47 26.47 26.47 0.3K
13:26 26.47 26.47 26.46 26.47 0.6K
13:28 26.46 26.47 26.46 26.46 179.8K
13:29 26.46 26.46 26.46 26.46 3.4K
13:30 26.46 26.46 26.46 26.46 1.4K
13:32 26.46 26.47 26.46 26.46 118.7K
13:33 26.46 26.46 26.46 26.46 19.1K
13:34 26.46 26.46 26.45 26.46 24.3K
13:35 26.46 26.47 26.46 26.46 13.0K
13:36 26.47 26.47 26.46 26.47 22.3K
13:37 26.47 26.47 26.46 26.46 14.1K
13:39 26.46 26.46 26.46 26.46 0.4K
13:45 26.46 26.46 26.46 26.46 0.1K
13:46 26.46 26.46 26.46 26.46 0.7K
13:47 26.47 26.48 26.47 26.47 36.6K
13:48 26.47 26.47 26.47 26.47 2.7K
13:49 26.48 26.48 26.47 26.47 17.0K
13:52 26.46 26.46 26.46 26.46 2.7K
13:55 26.47 26.48 26.47 26.47 2.2K
13:56 26.47 26.48 26.47 26.48 1.0K
13:57 26.48 26.48 26.48 26.48 1.3K
13:58 26.47 26.47 26.47 26.47 3.4K
13:59 26.47 26.47 26.47 26.47 0.2K
14:00 26.47 26.47 26.47 26.47 1.0K
14:04 26.47 26.47 26.47 26.47 13.5K
14:05 26.47 26.47 26.47 26.47 1.1K
14:06 26.47 26.47 26.47 26.47 6.6K
14:07 26.47 26.47 26.46 26.47 65.8K
14:08 26.47 26.47 26.46 26.46 103.5K
14:11 26.47 26.48 26.47 26.48 39.3K
14:12 26.47 26.48 26.47 26.47 12.2K
14:15 26.48 26.48 26.47 26.48 4.0K
14:16 26.47 26.47 26.47 26.47 6.6K
14:17 26.46 26.47 26.46 26.47 13.9K
14:18 26.47 26.47 26.46 26.47 12.8K
14:19 26.46 26.46 26.46 26.46 6.6K
14:20 26.46 26.46 26.46 26.46 4.4K
14:21 26.46 26.47 26.46 26.47 11.6K
14:22 26.46 26.47 26.46 26.47 37.5K
14:23 26.47 26.47 26.46 26.47 1.4K
14:24 26.47 26.47 26.46 26.47 1.4K
14:27 26.47 26.47 26.46 26.46 2,568.4K
14:28 26.45 26.45 26.45 26.45 18.2K
14:29 26.44 26.44 26.44 26.44 7.5K
14:30 26.45 26.45 26.44 26.44 11.5K
14:31 26.44 26.44 26.44 26.44 2.8K
14:32 26.45 26.45 26.45 26.45 0.7K
14:33 26.45 26.45 26.45 26.45 0.7K
14:35 26.46 26.46 26.45 26.46 3.0K
14:39 26.45 26.46 26.45 26.46 6.3K
14:40 26.45 26.45 26.45 26.45 0.2K
14:43 26.46 26.46 26.46 26.46 0.9K
14:47 26.47 26.47 26.47 26.47 0.2K
14:49 26.46 26.47 26.46 26.47 0.8K
14:50 26.48 26.48 26.48 26.48 0.5K
14:51 26.48 26.48 26.47 26.47 17.5K
14:53 26.47 26.47 26.47 26.47 0.4K
14:54 26.48 26.48 26.46 26.47 20.6K
14:55 26.46 26.46 26.46 26.46 10.1K
14:58 26.48 26.48 26.48 26.48 0.4K
15:00 26.48 26.48 26.48 26.48 2.4K
15:01 26.47 26.47 26.47 26.47 0.6K
15:05 26.47 26.47 26.47 26.47 18.4K
15:07 26.47 26.47 26.46 26.46 0.7K
15:09 26.46 26.46 26.46 26.46 0.4K
15:12 26.47 26.47 26.47 26.47 0.9K
15:13 26.47 26.47 26.47 26.47 0.3K
15:14 26.47 26.47 26.46 26.46 2.0K
15:17 26.45 26.46 26.45 26.46 11.6K
15:19 26.46 26.46 26.46 26.46 0.6K
15:23 26.46 26.46 26.46 26.46 3.8K
15:25 26.46 26.46 26.46 26.46 1.5K
15:26 26.46 26.46 26.46 26.46 0.8K
15:27 26.45 26.46 26.45 26.46 8.6K
15:29 26.45 26.45 26.45 26.45 1.3K
15:32 26.46 26.46 26.46 26.46 0.8K
15:34 26.45 26.45 26.45 26.45 0.4K
15:35 26.46 26.46 26.46 26.46 2.5K
15:37 26.46 26.46 26.44 26.44 2.7K
15:38 26.44 26.44 26.44 26.44 0.5K
15:39 26.45 26.45 26.45 26.45 2.1K
15:40 26.45 26.45 26.45 26.45 0.4K
15:43 26.44 26.44 26.44 26.44 0.6K
15:45 26.44 26.44 26.44 26.44 0.1K
15:46 26.44 26.44 26.44 26.44 0.4K
15:47 26.44 26.44 26.44 26.44 0.1K
15:48 26.44 26.44 26.44 26.44 0.7K
15:49 26.44 26.44 26.44 26.44 0.1K
15:50 26.44 26.44 26.44 26.44 6.5K
15:52 26.45 26.45 26.45 26.45 3.1K
15:54 26.44 26.45 26.44 26.45 3.3K
15:56 26.44 26.44 26.44 26.44 0.4K
15:57 26.44 26.45 26.44 26.45 2.2K
15:59 26.44 26.49 26.44 26.49 5.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据