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 26.49 26.49 26.49 26.49 2.2K
09:33 26.53 26.53 26.53 26.53 0.5K
09:34 26.51 26.51 26.51 26.51 0.1K
09:35 26.51 26.51 26.51 26.51 3.7K
09:37 26.50 26.50 26.49 26.49 4.7K
09:39 26.50 26.50 26.50 26.50 0.5K
09:40 26.52 26.52 26.52 26.52 3.5K
09:41 26.52 26.52 26.52 26.52 0.5K
09:42 26.52 26.52 26.52 26.52 10.5K
09:44 26.52 26.52 26.52 26.51 1.2K
09:45 26.50 26.50 26.50 26.50 3.5K
09:52 26.48 26.48 26.48 26.48 0.4K
09:53 26.48 26.48 26.48 26.48 0.3K
09:54 26.47 26.47 26.47 26.47 0.3K
09:59 26.48 26.48 26.48 26.48 1.3K
10:00 26.49 26.49 26.49 26.49 0.5K
10:01 26.49 26.49 26.49 26.49 0.7K
10:02 26.51 26.52 26.51 26.52 0.7K
10:05 26.52 26.52 26.52 26.52 0.4K
10:06 26.53 26.53 26.51 26.51 11.7K
10:07 26.52 26.52 26.52 26.52 0.2K
10:08 26.51 26.51 26.51 26.51 1.9K
10:09 26.52 26.53 26.52 26.53 1.0K
10:10 26.54 26.54 26.54 26.54 1.4K
10:11 26.54 26.54 26.54 26.54 1.4K
10:14 26.54 26.54 26.54 26.54 0.2K
10:16 26.53 26.53 26.53 26.53 0.4K
10:17 26.53 26.53 26.53 26.53 0.3K
10:18 26.52 26.52 26.52 26.52 0.2K
10:20 26.53 26.53 26.52 26.52 1.4K
10:24 26.52 26.52 26.52 26.52 6.1K
10:26 26.53 26.53 26.53 26.53 0.8K
10:28 26.53 26.53 26.53 26.53 0.9K
10:31 26.54 26.54 26.54 26.54 0.1K
10:32 26.53 26.53 26.53 26.53 0.6K
10:35 26.54 26.54 26.54 26.54 6.2K
10:40 26.53 26.53 26.53 26.53 0.4K
10:42 26.53 26.53 26.53 26.53 0.6K
10:43 26.54 26.54 26.54 26.54 4.0K
10:48 26.53 26.53 26.53 26.53 0.3K
10:49 26.53 26.53 26.52 26.52 0.7K
10:50 26.53 26.53 26.53 26.53 3.5K
10:57 26.51 26.51 26.51 26.51 2.1K
10:58 26.50 26.50 26.50 26.50 0.2K
10:59 26.51 26.51 26.51 26.51 6.3K
11:00 26.50 26.50 26.50 26.50 0.1K
11:02 26.50 26.50 26.50 26.50 0.2K
11:04 26.50 26.50 26.50 26.50 0.2K
11:05 26.50 26.50 26.50 26.50 0.8K
11:06 26.52 26.52 26.52 26.52 0.3K
11:09 26.51 26.51 26.51 26.51 1.0K
11:10 26.51 26.52 26.51 26.52 0.3K
11:12 26.52 26.52 26.52 26.52 1.2K
11:13 26.51 26.51 26.51 26.51 0.1K
11:14 26.52 26.52 26.52 26.52 0.1K
11:15 26.52 26.52 26.52 26.52 0.6K
11:17 26.52 26.52 26.52 26.52 1.2K
11:18 26.53 26.53 26.53 26.53 2.5K
11:19 26.50 26.50 26.50 26.50 0.3K
11:20 26.51 26.51 26.51 26.51 1.1K
11:25 26.51 26.51 26.51 26.51 1.2K
11:28 26.51 26.51 26.51 26.51 0.2K
11:33 26.52 26.52 26.52 26.52 2.2K
11:39 26.51 26.51 26.51 26.51 2.5K
11:44 26.50 26.50 26.50 26.50 0.1K
11:47 26.51 26.51 26.51 26.51 0.4K
11:49 26.51 26.52 26.51 26.51 0.6K
11:50 26.52 26.52 26.52 26.52 0.2K
11:51 26.52 26.52 26.52 26.52 1.2K
11:53 26.51 26.51 26.51 26.51 0.1K
11:56 26.51 26.51 26.49 26.49 6.6K
11:58 26.50 26.51 26.50 26.51 0.6K
11:59 26.51 26.51 26.51 26.51 0.2K
12:02 26.51 26.51 26.51 26.51 3.9K
12:03 26.51 26.51 26.51 26.51 0.8K
12:04 26.50 26.50 26.50 26.50 0.5K
12:05 26.50 26.50 26.50 26.50 0.2K
12:06 26.49 26.49 26.49 26.49 0.5K
12:07 26.49 26.50 26.49 26.50 7.2K
12:08 26.50 26.50 26.50 26.50 1.1K
12:09 26.48 26.48 26.45 26.45 8.2K
12:10 26.45 26.45 26.45 26.45 7.0K
12:12 26.44 26.44 26.42 26.42 11.6K
12:13 26.43 26.43 26.43 26.43 0.4K
12:14 26.43 26.43 26.43 26.43 9.9K
12:15 26.44 26.44 26.44 26.44 1.2K
12:18 26.46 26.46 26.46 26.46 0.1K
12:19 26.46 26.46 26.45 26.45 2.0K
12:21 26.45 26.45 26.45 26.45 1.2K
12:22 26.44 26.45 26.44 26.45 2.8K
12:23 26.44 26.44 26.44 26.44 0.3K
12:24 26.45 26.45 26.44 26.44 0.7K
12:26 26.43 26.43 26.43 26.43 0.4K
12:27 26.43 26.43 26.43 26.43 0.5K
12:28 26.43 26.43 26.43 26.43 0.4K
12:30 26.43 26.43 26.43 26.43 2.2K
12:39 26.44 26.44 26.44 26.44 0.3K
12:40 26.44 26.44 26.44 26.44 1.1K
12:41 26.44 26.44 26.44 26.44 0.3K
12:44 26.43 26.43 26.43 26.43 0.4K
12:47 26.43 26.43 26.43 26.43 0.5K
12:48 26.44 26.44 26.44 26.44 0.7K
12:52 26.43 26.43 26.43 26.43 0.1K
12:53 26.44 26.44 26.44 26.44 0.1K
12:54 26.44 26.44 26.44 26.44 0.4K
13:03 26.44 26.44 26.44 26.44 0.7K
13:09 26.45 26.46 26.45 26.46 3.1K
13:14 26.45 26.45 26.45 26.45 0.8K
13:15 26.46 26.46 26.46 26.46 0.2K
13:16 26.45 26.46 26.45 26.46 21.1K
13:19 26.47 26.47 26.47 26.47 1.3K
13:20 26.50 26.51 26.49 26.51 3.4K
13:21 26.50 26.50 26.50 26.50 4.2K
13:22 26.50 26.50 26.50 26.50 0.1K
13:23 26.51 26.51 26.51 26.51 18.9K
13:24 26.51 26.51 26.50 26.50 1.4K
13:25 26.51 26.51 26.50 26.50 2.1K
13:30 26.51 26.51 26.49 26.49 1.3K
13:37 26.49 26.49 26.49 26.49 0.7K
13:41 26.52 26.52 26.52 26.52 0.2K
13:42 26.51 26.51 26.51 26.51 0.1K
13:43 26.51 26.51 26.51 26.51 0.9K
13:45 26.50 26.50 26.50 26.50 0.2K
13:46 26.52 26.52 26.52 26.52 6.2K
13:48 26.53 26.53 26.53 26.53 2.0K
13:49 26.52 26.52 26.52 26.52 0.2K
13:50 26.51 26.51 26.51 26.51 0.1K
13:52 26.52 26.52 26.52 26.52 0.5K
13:54 26.52 26.52 26.52 26.52 0.6K
13:56 26.52 26.52 26.52 26.52 0.1K
14:02 26.53 26.53 26.53 26.53 0.3K
14:03 26.52 26.52 26.52 26.52 0.4K
14:07 26.50 26.50 26.50 26.50 1.2K
14:08 26.49 26.50 26.49 26.50 3.7K
14:09 26.50 26.50 26.50 26.50 1.8K
14:10 26.50 26.50 26.50 26.50 0.1K
14:11 26.50 26.50 26.50 26.50 0.1K
14:12 26.50 26.51 26.50 26.51 0.3K
14:13 26.50 26.50 26.50 26.50 2.4K
14:14 26.50 26.50 26.50 26.50 0.2K
14:15 26.51 26.51 26.51 26.51 0.7K
14:18 26.50 26.50 26.50 26.50 0.1K
14:19 26.48 26.48 26.48 26.48 0.2K
14:20 26.48 26.48 26.48 26.48 0.5K
14:22 26.48 26.48 26.47 26.47 2.2K
14:23 26.49 26.49 26.49 26.49 0.2K
14:25 26.48 26.48 26.48 26.48 1.2K
14:27 26.49 26.49 26.49 26.49 8.6K
14:30 26.49 26.49 26.49 26.49 0.1K
14:31 26.49 26.49 26.49 26.49 0.6K
14:32 26.49 26.49 26.49 26.49 18.5K
14:36 26.50 26.50 26.49 26.50 1.7K
14:37 26.49 26.49 26.49 26.49 0.8K
14:38 26.49 26.49 26.49 26.49 4.6K
14:39 26.50 26.50 26.50 26.50 0.1K
14:40 26.50 26.50 26.50 26.50 0.7K
14:44 26.47 26.47 26.47 26.47 0.3K
14:47 26.46 26.46 26.46 26.46 0.7K
14:48 26.46 26.46 26.46 26.46 0.5K
14:49 26.47 26.47 26.46 26.46 1.5K
14:51 26.48 26.48 26.48 26.48 0.5K
14:52 26.49 26.49 26.49 26.49 3.1K
14:55 26.48 26.49 26.48 26.49 2.5K
14:57 26.48 26.48 26.48 26.48 0.2K
14:58 26.48 26.49 26.48 26.49 2.2K
14:59 26.49 26.49 26.48 26.49 1.0K
15:00 26.49 26.49 26.49 26.49 0.3K
15:01 26.48 26.49 26.48 26.49 3.7K
15:06 26.48 26.48 26.48 26.47 0.3K
15:07 26.48 26.48 26.48 26.48 2.2K
15:08 26.48 26.48 26.48 26.48 7.9K
15:09 26.47 26.47 26.47 26.47 0.5K
15:11 26.47 26.47 26.47 26.47 0.6K
15:12 26.47 26.47 26.47 26.47 0.1K
15:13 26.47 26.47 26.47 26.47 1.8K
15:14 26.47 26.47 26.47 26.47 1.2K
15:19 26.49 26.49 26.49 26.48 0.5K
15:21 26.48 26.48 26.48 26.48 0.2K
15:22 26.48 26.48 26.48 26.48 0.8K
15:23 26.47 26.47 26.47 26.47 0.1K
15:24 26.48 26.48 26.48 26.48 1.6K
15:25 26.48 26.48 26.48 26.48 2.2K
15:26 26.48 26.48 26.48 26.48 0.6K
15:27 26.48 26.48 26.48 26.48 0.2K
15:28 26.48 26.48 26.48 26.48 0.3K
15:29 26.48 26.48 26.48 26.48 1.3K
15:30 26.49 26.49 26.49 26.49 5.1K
15:36 26.48 26.48 26.48 26.48 0.5K
15:37 26.48 26.48 26.48 26.48 0.1K
15:38 26.48 26.48 26.48 26.48 0.1K
15:42 26.47 26.47 26.47 26.47 0.9K
15:43 26.48 26.48 26.47 26.47 45.8K
15:44 26.48 26.48 26.48 26.48 2.3K
15:47 26.50 26.50 26.50 26.50 1.0K
15:48 26.50 26.50 26.50 26.50 1.0K
15:49 26.50 26.50 26.50 26.50 1.2K
15:50 26.50 26.51 26.50 26.51 0.9K
15:51 26.51 26.51 26.51 26.51 3.5K
15:52 26.51 26.51 26.51 26.51 1.6K
15:53 26.51 26.52 26.51 26.52 6.3K
15:54 26.53 26.53 26.53 26.53 1.6K
15:56 26.51 26.51 26.51 26.51 0.2K
15:59 26.50 26.50 26.49 26.50 3.5K
16:00 26.50 26.50 26.47 26.47 3.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据