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 26.57 26.53 26.57 3.4K
09:31 26.57 26.57 26.57 26.57 18.1K
09:32 26.58 26.58 26.58 26.58 2.3K
09:33 26.57 26.57 26.56 26.56 2.2K
09:34 26.56 26.56 26.55 26.55 0.9K
09:35 26.55 26.55 26.54 26.55 2.5K
09:36 26.54 26.54 26.54 26.54 1.1K
09:37 26.53 26.53 26.53 26.53 1.2K
09:38 26.54 26.54 26.52 26.53 3.3K
09:39 26.53 26.53 26.53 26.53 0.4K
09:40 26.53 26.53 26.53 26.53 3.1K
09:41 26.53 26.53 26.53 26.53 0.3K
09:44 26.52 26.52 26.52 26.52 0.3K
09:45 26.50 26.50 26.49 26.49 3.5K
09:46 26.48 26.49 26.48 26.49 0.6K
09:47 26.49 26.49 26.49 26.49 0.9K
09:49 26.49 26.50 26.49 26.50 0.5K
09:50 26.49 26.49 26.49 26.49 0.6K
09:52 26.48 26.48 26.48 26.48 1.6K
09:59 26.46 26.46 26.46 26.46 0.3K
10:02 26.44 26.44 26.44 26.44 0.7K
10:03 26.46 26.46 26.46 26.46 1.2K
10:06 26.45 26.45 26.45 26.45 3.2K
10:09 26.47 26.47 26.47 26.47 1.1K
10:13 26.47 26.47 26.47 26.47 1.5K
10:14 26.46 26.46 26.46 26.46 0.8K
10:15 26.46 26.46 26.46 26.46 1.0K
10:16 26.46 26.46 26.46 26.46 0.7K
10:17 26.47 26.47 26.47 26.47 0.5K
10:20 26.47 26.47 26.47 26.47 1.0K
10:21 26.47 26.47 26.46 26.46 5.8K
10:23 26.46 26.47 26.46 26.46 0.8K
10:24 26.45 26.45 26.45 26.45 0.2K
10:25 26.44 26.44 26.44 26.44 0.2K
10:26 26.44 26.44 26.44 26.44 0.3K
10:27 26.43 26.43 26.43 26.43 0.3K
10:30 26.43 26.44 26.43 26.44 4.2K
10:31 26.44 26.44 26.44 26.44 0.1K
10:32 26.44 26.44 26.44 26.44 0.6K
10:33 26.44 26.44 26.44 26.44 0.2K
10:36 26.44 26.44 26.44 26.44 3.3K
10:39 26.44 26.44 26.44 26.44 0.7K
10:41 26.44 26.44 26.44 26.44 0.1K
10:43 26.44 26.44 26.44 26.44 0.3K
10:44 26.43 26.43 26.43 26.43 0.3K
10:47 26.45 26.45 26.45 26.45 1.6K
10:49 26.45 26.45 26.44 26.45 0.5K
10:50 26.45 26.45 26.44 26.44 0.3K
10:51 26.44 26.44 26.44 26.44 0.9K
10:57 26.44 26.44 26.44 26.44 1.3K
11:00 26.45 26.46 26.45 26.46 1.7K
11:02 26.46 26.46 26.46 26.46 1.6K
11:06 26.46 26.46 26.46 26.46 3.6K
11:10 26.46 26.46 26.46 26.46 0.2K
11:11 26.46 26.46 26.46 26.46 0.2K
11:12 26.46 26.46 26.46 26.46 0.2K
11:13 26.47 26.47 26.47 26.47 2.3K
11:14 26.48 26.49 26.48 26.49 7.1K
11:17 26.47 26.48 26.47 26.48 6.4K
11:25 26.50 26.50 26.50 26.50 0.4K
11:26 26.48 26.49 26.48 26.49 1.7K
11:32 26.49 26.49 26.49 26.49 0.1K
11:33 26.49 26.49 26.49 26.49 3.0K
11:35 26.50 26.50 26.50 26.50 0.4K
11:37 26.51 26.51 26.51 26.51 3.9K
11:38 26.52 26.52 26.52 26.52 0.7K
11:39 26.52 26.52 26.52 26.52 0.2K
11:42 26.51 26.51 26.51 26.51 0.5K
11:43 26.51 26.51 26.51 26.51 0.3K
11:44 26.51 26.51 26.51 26.51 0.9K
11:46 26.51 26.51 26.51 26.51 0.1K
11:47 26.51 26.51 26.51 26.51 0.2K
11:49 26.51 26.51 26.51 26.51 0.1K
11:50 26.50 26.50 26.50 26.50 0.2K
11:52 26.51 26.51 26.51 26.51 0.1K
11:54 26.51 26.51 26.51 26.51 0.6K
11:56 26.50 26.50 26.50 26.50 0.6K
11:57 26.51 26.51 26.50 26.50 0.4K
11:59 26.51 26.51 26.51 26.51 0.4K
12:02 26.51 26.51 26.51 26.51 6.7K
12:03 26.51 26.51 26.51 26.51 0.2K
12:08 26.52 26.52 26.52 26.52 1.2K
12:09 26.51 26.51 26.51 26.51 0.9K
12:14 26.51 26.51 26.51 26.51 0.5K
12:16 26.50 26.50 26.50 26.50 0.5K
12:21 26.48 26.48 26.48 26.48 0.5K
12:25 26.48 26.48 26.48 26.48 0.1K
12:26 26.48 26.48 26.48 26.48 0.3K
12:32 26.49 26.49 26.48 26.48 1.9K
12:38 26.45 26.45 26.45 26.45 6.6K
12:43 26.45 26.45 26.45 26.45 0.7K
12:47 26.44 26.44 26.44 26.44 0.3K
12:50 26.44 26.44 26.44 26.44 1.2K
12:52 26.42 26.43 26.42 26.43 2.0K
12:59 26.40 26.40 26.40 26.40 0.8K
13:03 26.38 26.38 26.38 26.38 0.4K
13:05 26.38 26.38 26.38 26.38 32.4K
13:06 26.37 26.37 26.37 26.37 0.3K
13:07 26.36 26.36 26.36 26.36 0.3K
13:09 26.34 26.34 26.34 26.34 0.8K
13:10 26.32 26.32 26.32 26.32 2.7K
13:14 26.33 26.33 26.33 26.33 1.7K
13:16 26.36 26.36 26.36 26.36 1.9K
13:18 26.36 26.36 26.36 26.36 4.2K
13:19 26.34 26.34 26.34 26.34 1.2K
13:20 26.35 26.35 26.35 26.35 0.2K
13:21 26.34 26.34 26.34 26.34 0.1K
13:23 26.33 26.33 26.33 26.33 2.0K
13:25 26.34 26.34 26.34 26.34 0.1K
13:28 26.34 26.34 26.33 26.33 0.4K
13:29 26.33 26.33 26.33 26.33 0.4K
13:32 26.32 26.32 26.32 26.32 0.2K
13:33 26.32 26.32 26.32 26.32 14.0K
13:34 26.32 26.32 26.32 26.32 0.2K
13:35 26.33 26.33 26.33 26.33 0.8K
13:37 26.34 26.34 26.34 26.34 0.1K
13:38 26.35 26.35 26.35 26.35 0.5K
13:43 26.32 26.32 26.32 26.32 0.3K
13:48 26.32 26.32 26.32 26.32 0.7K
13:53 26.33 26.33 26.33 26.33 0.8K
13:58 26.33 26.33 26.31 26.31 0.8K
13:59 26.32 26.32 26.32 26.32 0.5K
14:02 26.31 26.31 26.31 26.31 0.2K
14:04 26.30 26.30 26.30 26.30 0.4K
14:08 26.31 26.31 26.31 26.31 0.2K
14:09 26.32 26.32 26.32 26.32 0.8K
14:13 26.31 26.31 26.31 26.31 0.1K
14:14 26.31 26.31 26.31 26.31 1.8K
14:15 26.32 26.32 26.32 26.32 13.2K
14:16 26.32 26.32 26.31 26.32 9.9K
14:17 26.32 26.32 26.30 26.30 23.1K
14:21 26.29 26.29 26.29 26.29 1.1K
14:22 26.29 26.29 26.29 26.29 3.5K
14:24 26.29 26.29 26.29 26.29 0.3K
14:26 26.28 26.28 26.28 26.28 1.3K
14:29 26.26 26.26 26.26 26.26 1.4K
14:32 26.27 26.27 26.27 26.27 0.5K
14:34 26.28 26.28 26.28 26.28 2.0K
14:35 26.28 26.28 26.28 26.28 0.4K
14:36 26.28 26.28 26.28 26.28 0.1K
14:37 26.28 26.28 26.28 26.28 0.7K
14:47 26.26 26.26 26.25 26.25 2.9K
14:51 26.26 26.26 26.26 26.26 1.2K
14:52 26.27 26.27 26.27 26.27 7.7K
14:53 26.27 26.27 26.27 26.27 1.0K
14:56 26.28 26.28 26.28 26.28 0.1K
14:57 26.29 26.29 26.29 26.28 1.1K
14:59 26.28 26.28 26.28 26.28 0.5K
15:00 26.27 26.27 26.27 26.27 0.2K
15:01 26.27 26.27 26.27 26.27 0.6K
15:03 26.27 26.27 26.27 26.27 2.3K
15:04 26.28 26.28 26.28 26.28 8.5K
15:08 26.28 26.28 26.28 26.28 0.3K
15:09 26.27 26.27 26.27 26.27 0.1K
15:10 26.28 26.28 26.28 26.28 6.5K
15:12 26.26 26.27 26.26 26.27 1.0K
15:13 26.27 26.27 26.27 26.27 2.4K
15:14 26.27 26.28 26.27 26.28 0.6K
15:17 26.25 26.25 26.25 26.25 58.1K
15:18 26.26 26.26 26.26 26.26 0.7K
15:19 26.26 26.26 26.26 26.26 2.9K
15:22 26.27 26.27 26.27 26.27 0.3K
15:23 26.27 26.27 26.27 26.27 0.9K
15:24 26.27 26.27 26.27 26.27 0.5K
15:26 26.27 26.28 26.27 26.28 3.6K
15:27 26.28 26.28 26.27 26.27 1.1K
15:30 26.28 26.28 26.28 26.28 2.2K
15:35 26.28 26.28 26.28 26.28 2.3K
15:37 26.27 26.28 26.27 26.28 2.3K
15:38 26.28 26.28 26.27 26.27 5.0K
15:40 26.28 26.28 26.28 26.28 3.3K
15:42 26.28 26.28 26.28 26.28 0.2K
15:43 26.28 26.28 26.28 26.28 2.5K
15:44 26.28 26.28 26.28 26.28 0.1K
15:45 26.28 26.28 26.28 26.28 0.5K
15:47 26.27 26.27 26.27 26.27 0.6K
15:48 26.27 26.27 26.27 26.27 1.0K
15:50 26.26 26.28 26.26 26.28 10.7K
15:52 26.28 26.28 26.28 26.28 1.1K
15:53 26.28 26.28 26.28 26.28 0.8K
15:54 26.28 26.28 26.27 26.27 1.8K
15:55 26.29 26.29 26.29 26.29 1.8K
15:56 26.28 26.28 26.28 26.28 0.7K
15:57 26.28 26.28 26.28 26.28 0.2K
15:58 26.28 26.28 26.28 26.28 0.2K
15:59 26.28 26.28 26.27 26.27 6.1K
16:00 26.28 26.28 26.27 26.27 0.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据