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 26.40 26.40 26.40 26.40 16.7K
09:32 26.38 26.38 26.38 26.38 3.7K
09:36 26.37 26.37 26.37 26.37 1.9K
09:37 26.36 26.36 26.36 26.36 3.9K
09:40 26.38 26.39 26.38 26.39 0.9K
09:44 26.36 26.36 26.35 26.35 2.3K
09:45 26.35 26.35 26.35 26.35 0.3K
09:46 26.35 26.35 26.34 26.34 13.2K
09:47 26.33 26.33 26.33 26.33 1.0K
09:57 26.35 26.35 26.35 26.35 1.8K
09:59 26.36 26.36 26.34 26.34 11.2K
10:00 26.36 26.36 26.36 26.36 0.9K
10:02 26.36 26.36 26.36 26.36 0.8K
10:05 26.36 26.36 26.36 26.36 1.4K
10:06 26.36 26.36 26.36 26.36 0.2K
10:07 26.36 26.36 26.36 26.36 8.5K
10:08 26.36 26.36 26.34 26.34 0.9K
10:10 26.36 26.36 26.36 26.36 0.2K
10:12 26.36 26.38 26.36 26.38 0.9K
10:16 26.38 26.38 26.38 26.38 1.6K
10:24 26.42 26.42 26.42 26.42 63.8K
10:25 26.40 26.41 26.40 26.41 4.4K
10:26 26.41 26.41 26.40 26.40 0.4K
10:27 26.40 26.42 26.40 26.42 3.5K
10:28 26.41 26.41 26.41 26.41 0.2K
10:29 26.41 26.41 26.41 26.41 0.1K
10:31 26.41 26.41 26.41 26.41 0.7K
10:32 26.40 26.40 26.40 26.40 2.3K
10:33 26.41 26.41 26.41 26.41 0.9K
10:35 26.40 26.40 26.40 26.40 2.3K
10:43 26.42 26.42 26.42 26.42 0.7K
10:46 26.42 26.43 26.42 26.43 0.5K
10:50 26.42 26.42 26.41 26.41 3.5K
10:51 26.41 26.41 26.41 26.41 0.1K
10:53 26.42 26.42 26.42 26.42 0.7K
10:55 26.43 26.43 26.43 26.43 2.3K
11:02 26.44 26.44 26.44 26.44 2.5K
11:03 26.44 26.44 26.43 26.44 1.4K
11:04 26.44 26.44 26.44 26.44 0.5K
11:06 26.44 26.44 26.44 26.44 1.4K
11:09 26.44 26.44 26.44 26.44 0.1K
11:11 26.45 26.45 26.45 26.45 0.4K
11:13 26.45 26.45 26.44 26.44 2.7K
11:14 26.43 26.43 26.43 26.43 0.4K
11:18 26.44 26.44 26.44 26.44 1.4K
11:19 26.44 26.44 26.44 26.44 2.2K
11:21 26.43 26.43 26.43 26.43 0.5K
11:23 26.44 26.44 26.43 26.43 6.4K
11:24 26.42 26.42 26.42 26.42 1.8K
11:25 26.41 26.41 26.41 26.41 0.2K
11:27 26.41 26.41 26.41 26.41 1.3K
11:28 26.41 26.41 26.41 26.41 0.3K
11:29 26.41 26.41 26.41 26.41 0.9K
11:32 26.42 26.42 26.42 26.42 1.2K
11:33 26.42 26.42 26.42 26.42 0.4K
11:37 26.40 26.40 26.40 26.40 0.7K
11:39 26.41 26.41 26.41 26.41 1.0K
11:42 26.39 26.39 26.39 26.39 1.8K
11:48 26.40 26.40 26.40 26.40 0.1K
11:50 26.40 26.40 26.40 26.40 0.1K
11:51 26.39 26.39 26.39 26.39 0.1K
11:52 26.39 26.39 26.39 26.39 2.9K
11:54 26.39 26.40 26.39 26.40 11.1K
11:55 26.40 26.40 26.39 26.39 1.2K
12:00 26.40 26.41 26.40 26.41 4.1K
12:02 26.42 26.42 26.42 26.42 0.4K
12:04 26.42 26.42 26.42 26.42 0.3K
12:10 26.42 26.43 26.42 26.43 7.6K
12:14 26.43 26.43 26.43 26.43 0.7K
12:16 26.44 26.44 26.43 26.44 1.2K
12:18 26.45 26.45 26.44 26.44 1.0K
12:19 26.44 26.44 26.44 26.44 2.9K
12:23 26.43 26.44 26.43 26.44 2.3K
12:25 26.44 26.44 26.44 26.44 1.5K
12:27 26.43 26.44 26.43 26.44 1.5K
12:29 26.44 26.44 26.44 26.44 0.4K
12:30 26.44 26.44 26.43 26.43 0.5K
12:31 26.44 26.44 26.44 26.44 2.5K
12:32 26.43 26.44 26.43 26.44 5.4K
12:38 26.42 26.42 26.42 26.42 1.5K
12:39 26.41 26.41 26.41 26.41 0.5K
12:45 26.41 26.41 26.41 26.41 0.2K
12:47 26.42 26.42 26.42 26.42 1.2K
12:49 26.42 26.42 26.42 26.42 0.7K
12:57 26.43 26.43 26.43 26.43 0.2K
12:58 26.42 26.43 26.42 26.43 2.1K
13:00 26.42 26.42 26.42 26.42 0.2K
13:02 26.42 26.42 26.42 26.42 10.8K
13:05 26.42 26.42 26.42 26.42 0.1K
13:06 26.42 26.43 26.42 26.42 7.2K
13:07 26.43 26.43 26.42 26.42 6.9K
13:08 26.42 26.43 26.42 26.43 9.4K
13:09 26.43 26.43 26.43 26.43 1.0K
13:10 26.42 26.42 26.42 26.42 0.3K
13:12 26.43 26.43 26.43 26.43 2.4K
13:14 26.43 26.43 26.43 26.43 1.7K
13:15 26.43 26.43 26.43 26.43 0.5K
13:17 26.43 26.43 26.42 26.42 0.6K
13:18 26.42 26.42 26.42 26.42 2.1K
13:21 26.41 26.41 26.41 26.41 0.7K
13:23 26.41 26.41 26.41 26.41 1.4K
13:25 26.40 26.40 26.40 26.40 1.8K
13:27 26.39 26.39 26.39 26.39 0.4K
13:29 26.39 26.39 26.39 26.39 0.7K
13:33 26.39 26.39 26.39 26.39 18.0K
13:34 26.38 26.39 26.38 26.39 1.5K
13:35 26.40 26.40 26.40 26.40 1.3K
13:38 26.40 26.40 26.40 26.40 1.0K
13:45 26.42 26.42 26.42 26.42 2.8K
13:48 26.42 26.42 26.42 26.42 14.8K
13:52 26.43 26.43 26.43 26.43 0.2K
13:55 26.43 26.43 26.43 26.43 0.7K
13:56 26.44 26.44 26.44 26.44 0.3K
13:58 26.44 26.44 26.44 26.44 0.4K
13:59 26.45 26.45 26.44 26.44 22.0K
14:00 26.44 26.45 26.44 26.45 2.9K
14:01 26.45 26.45 26.45 26.45 2.7K
14:04 26.45 26.45 26.45 26.45 1.3K
14:05 26.44 26.44 26.44 26.44 2.5K
14:06 26.44 26.44 26.44 26.44 6.9K
14:07 26.44 26.44 26.44 26.44 1.6K
14:08 26.44 26.44 26.44 26.44 1.3K
14:09 26.43 26.43 26.43 26.43 0.1K
14:14 26.45 26.45 26.45 26.45 0.2K
14:15 26.44 26.44 26.44 26.44 0.3K
14:19 26.44 26.44 26.44 26.44 0.1K
14:21 26.44 26.44 26.44 26.44 0.8K
14:22 26.45 26.45 26.45 26.45 3.2K
14:25 26.44 26.45 26.44 26.45 5.0K
14:27 26.45 26.45 26.45 26.45 0.2K
14:28 26.44 26.44 26.44 26.44 0.3K
14:30 26.45 26.45 26.45 26.45 0.4K
14:32 26.44 26.44 26.44 26.44 0.2K
14:36 26.45 26.45 26.45 26.45 0.5K
14:37 26.45 26.45 26.45 26.45 0.2K
14:39 26.45 26.45 26.45 26.45 0.4K
14:40 26.44 26.44 26.44 26.44 1.0K
14:44 26.44 26.44 26.44 26.44 0.2K
14:45 26.44 26.44 26.44 26.44 1.3K
14:47 26.44 26.44 26.44 26.44 0.5K
14:52 26.43 26.43 26.43 26.43 0.8K
14:56 26.43 26.43 26.43 26.43 0.6K
15:03 26.42 26.43 26.42 26.42 5.7K
15:04 26.43 26.43 26.43 26.43 1.6K
15:06 26.44 26.44 26.44 26.44 1.5K
15:13 26.43 26.43 26.43 26.43 2.1K
15:15 26.43 26.43 26.43 26.43 1.0K
15:16 26.43 26.43 26.43 26.43 0.1K
15:17 26.43 26.43 26.43 26.43 0.6K
15:25 26.42 26.42 26.42 26.42 0.8K
15:29 26.42 26.42 26.42 26.42 1.3K
15:30 26.42 26.42 26.41 26.41 2.6K
15:31 26.41 26.42 26.40 26.40 188.2K
15:32 26.41 26.41 26.41 26.41 0.7K
15:33 26.41 26.41 26.38 26.38 309.4K
15:34 26.41 26.41 26.41 26.41 32.0K
15:35 26.41 26.41 26.41 26.41 1.6K
15:36 26.42 26.42 26.41 26.41 6.1K
15:37 26.41 26.41 26.41 26.41 1.4K
15:38 26.41 26.41 26.41 26.41 1.8K
15:39 26.42 26.42 26.41 26.41 1.2K
15:40 26.41 26.41 26.41 26.41 3.4K
15:42 26.41 26.42 26.41 26.42 0.7K
15:43 26.42 26.43 26.42 26.43 2.5K
15:44 26.42 26.43 26.42 26.43 308.0K
15:45 26.43 26.43 26.43 26.43 6.7K
15:46 26.43 26.43 26.42 26.42 8.8K
15:47 26.43 26.43 26.42 26.42 1.0K
15:48 26.42 26.42 26.41 26.41 0.6K
15:49 26.41 26.42 26.41 26.41 1.4K
15:50 26.42 26.42 26.41 26.41 1.2K
15:51 26.42 26.42 26.42 26.42 1.2K
15:52 26.41 26.42 26.41 26.42 2.7K
15:53 26.42 26.42 26.41 26.41 3.0K
15:54 26.41 26.41 26.41 26.41 0.8K
15:55 26.41 26.41 26.41 26.41 2.5K
15:56 26.41 26.41 26.40 26.40 5.5K
15:57 26.40 26.40 26.40 26.40 1.5K
15:58 26.40 26.40 26.39 26.40 3.3K
15:59 26.40 26.40 26.40 26.40 5.4K
16:00 26.40 26.40 26.39 26.39 0.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据