iMGP DBi Managed Futures Strategy ETF (DBMF)

DBMF
🏛️ 美国 →
27.31
最后更新: 2025-09-26
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 25.26 25.31 25.26 25.31 6.3K
09:38 25.29 25.29 25.29 25.29 0.5K
09:40 25.29 25.30 25.29 25.30 1.3K
09:41 25.30 25.30 25.30 25.30 0.2K
09:42 25.30 25.30 25.30 25.30 0.1K
09:46 25.30 25.30 25.30 25.30 0.6K
09:49 25.30 25.30 25.30 25.30 4.5K
09:52 25.30 25.30 25.30 25.30 0.4K
09:56 25.30 25.30 25.30 25.30 0.9K
10:01 25.30 25.30 25.30 25.30 0.6K
10:02 25.29 25.29 25.29 25.29 0.2K
10:06 25.30 25.30 25.30 25.30 1.5K
10:09 25.31 25.31 25.30 25.30 0.9K
10:10 25.30 25.30 25.30 25.30 0.2K
10:12 25.31 25.31 25.31 25.31 0.1K
10:14 25.31 25.31 25.30 25.31 11.8K
10:15 25.31 25.32 25.31 25.32 8.7K
10:16 25.32 25.32 25.32 25.32 0.2K
10:19 25.32 25.32 25.32 25.32 1.3K
10:26 25.31 25.31 25.31 25.31 0.1K
10:29 25.31 25.31 25.31 25.31 0.9K
10:30 25.31 25.31 25.31 25.31 0.6K
10:32 25.31 25.31 25.31 25.31 0.9K
10:36 25.30 25.30 25.30 25.30 0.8K
10:37 25.30 25.31 25.30 25.31 1.3K
10:40 25.30 25.30 25.30 25.30 0.4K
10:44 25.31 25.31 25.31 25.31 0.4K
10:48 25.29 25.29 25.29 25.29 1.0K
10:49 25.30 25.30 25.30 25.30 0.3K
10:51 25.30 25.30 25.30 25.30 0.3K
10:52 25.30 25.30 25.30 25.30 0.8K
10:54 25.31 25.31 25.31 25.31 2.3K
10:55 25.31 25.31 25.31 25.31 0.1K
10:58 25.30 25.30 25.30 25.30 0.1K
10:59 25.30 25.30 25.30 25.30 0.5K
11:02 25.31 25.32 25.31 25.32 7.7K
11:17 25.33 25.33 25.32 25.32 0.8K
11:18 25.33 25.33 25.33 25.33 0.7K
11:19 25.32 25.32 25.32 25.32 0.8K
11:22 25.33 25.33 25.32 25.32 0.9K
11:24 25.33 25.33 25.33 25.33 1.2K
11:25 25.33 25.33 25.33 25.33 1.6K
11:31 25.34 25.34 25.34 25.34 0.3K
11:33 25.34 25.34 25.34 25.34 2.2K
11:37 25.34 25.34 25.34 25.34 5.1K
11:40 25.33 25.33 25.33 25.33 0.1K
11:42 25.34 25.34 25.34 25.34 0.4K
11:43 25.34 25.34 25.34 25.34 0.2K
11:44 25.34 25.34 25.34 25.34 0.1K
11:47 25.34 25.34 25.34 25.34 0.1K
11:48 25.34 25.34 25.34 25.34 0.1K
11:52 25.34 25.34 25.33 25.34 1.4K
11:54 25.33 25.34 25.33 25.34 1.9K
11:55 25.34 25.35 25.34 25.35 1.2K
11:57 25.34 25.34 25.34 25.34 6.3K
12:00 25.34 25.34 25.34 25.34 1.5K
12:01 25.34 25.34 25.34 25.34 0.2K
12:04 25.34 25.34 25.34 25.34 0.2K
12:07 25.34 25.34 25.34 25.34 0.1K
12:09 25.33 25.33 25.33 25.33 0.2K
12:13 25.33 25.33 25.33 25.33 1.6K
12:22 25.33 25.34 25.33 25.34 1.1K
12:25 25.34 25.34 25.34 25.34 0.1K
12:26 25.34 25.34 25.34 25.34 0.3K
12:29 25.34 25.34 25.34 25.34 0.5K
12:30 25.34 25.34 25.34 25.34 0.6K
12:36 25.34 25.34 25.34 25.34 0.4K
12:38 25.33 25.34 25.33 25.34 0.3K
12:41 25.34 25.34 25.34 25.34 0.2K
12:44 25.34 25.34 25.34 25.34 0.1K
12:45 25.34 25.35 25.34 25.35 13.0K
12:46 25.35 25.35 25.35 25.35 2.8K
12:47 25.35 25.35 25.34 25.35 1.8K
12:48 25.35 25.35 25.35 25.35 0.5K
12:49 25.35 25.35 25.35 25.35 0.5K
12:50 25.35 25.35 25.35 25.35 0.1K
12:51 25.35 25.35 25.35 25.35 0.1K
12:53 25.35 25.35 25.35 25.35 0.2K
12:55 25.35 25.35 25.35 25.35 1.7K
12:56 25.35 25.35 25.35 25.35 0.5K
12:58 25.35 25.35 25.35 25.35 3.6K
12:59 25.35 25.35 25.35 25.35 0.5K
13:00 25.35 25.35 25.35 25.35 0.4K
13:01 25.34 25.34 25.34 25.34 2.1K
13:03 25.35 25.35 25.35 25.35 1.9K
13:08 25.34 25.34 25.34 25.34 0.6K
13:10 25.34 25.34 25.34 25.34 1.2K
13:11 25.33 25.33 25.33 25.33 5.8K
13:15 25.34 25.34 25.34 25.34 1.1K
13:26 25.35 25.35 25.35 25.35 0.6K
13:27 25.35 25.35 25.35 25.35 0.3K
13:34 25.35 25.35 25.35 25.35 3.5K
13:35 25.35 25.35 25.34 25.34 2.6K
13:37 25.35 25.35 25.35 25.35 0.3K
13:38 25.35 25.35 25.35 25.35 0.2K
13:41 25.35 25.35 25.35 25.35 0.2K
13:45 25.35 25.35 25.35 25.35 0.3K
13:46 25.34 25.34 25.34 25.34 0.8K
13:47 25.35 25.35 25.35 25.35 0.1K
13:49 25.35 25.35 25.35 25.35 0.1K
13:51 25.35 25.35 25.35 25.35 0.3K
13:52 25.35 25.35 25.35 25.35 0.1K
13:54 25.35 25.35 25.35 25.35 0.2K
13:55 25.35 25.35 25.35 25.35 0.2K
13:58 25.35 25.35 25.35 25.35 0.2K
13:59 25.35 25.35 25.35 25.35 1.4K
14:03 25.35 25.35 25.35 25.35 0.1K
14:04 25.35 25.35 25.35 25.35 0.2K
14:06 25.35 25.35 25.35 25.35 0.1K
14:09 25.35 25.35 25.35 25.35 1.8K
14:12 25.35 25.35 25.35 25.35 0.1K
14:13 25.35 25.35 25.35 25.35 8.8K
14:15 25.35 25.35 25.35 25.35 0.2K
14:16 25.35 25.35 25.35 25.35 0.1K
14:18 25.35 25.35 25.35 25.35 1.4K
14:19 25.35 25.35 25.35 25.35 0.1K
14:20 25.34 25.34 25.34 25.34 3.4K
14:21 25.35 25.35 25.35 25.35 0.1K
14:23 25.35 25.35 25.35 25.35 0.3K
14:24 25.35 25.35 25.35 25.35 0.1K
14:26 25.35 25.35 25.35 25.35 0.1K
14:28 25.35 25.35 25.35 25.35 4.9K
14:29 25.35 25.35 25.35 25.35 0.8K
14:31 25.36 25.36 25.36 25.36 0.9K
14:51 25.36 25.36 25.36 25.36 2.0K
14:53 25.36 25.36 25.36 25.36 0.4K
14:56 25.36 25.36 25.36 25.36 0.1K
14:57 25.36 25.36 25.35 25.36 17.2K
14:59 25.36 25.36 25.36 25.36 0.3K
15:00 25.36 25.36 25.36 25.36 0.3K
15:01 25.35 25.35 25.35 25.35 1.7K
15:03 25.35 25.35 25.35 25.35 1.3K
15:08 25.36 25.36 25.36 25.36 0.9K
15:12 25.36 25.36 25.36 25.36 3.2K
15:13 25.35 25.35 25.35 25.35 3.3K
15:14 25.36 25.36 25.36 25.36 1.3K
15:16 25.36 25.36 25.35 25.35 0.7K
15:18 25.36 25.36 25.36 25.36 2.4K
15:19 25.36 25.36 25.36 25.36 0.2K
15:21 25.36 25.36 25.36 25.36 1.6K
15:23 25.35 25.35 25.35 25.35 0.3K
15:26 25.36 25.36 25.34 25.35 5.6K
15:28 25.35 25.35 25.35 25.35 1.5K
15:33 25.35 25.35 25.35 25.35 0.5K
15:35 25.34 25.34 25.34 25.34 2.1K
15:38 25.34 25.34 25.34 25.34 5.0K
15:40 25.35 25.35 25.35 25.35 0.3K
15:41 25.35 25.35 25.35 25.35 1.0K
15:44 25.35 25.35 25.35 25.35 0.3K
15:45 25.35 25.35 25.35 25.35 0.4K
15:46 25.34 25.34 25.34 25.34 1.5K
15:48 25.34 25.34 25.34 25.34 1.5K
15:50 25.33 25.33 25.33 25.33 0.1K
15:51 25.33 25.33 25.33 25.33 0.6K
15:53 25.33 25.33 25.33 25.33 0.3K
15:54 25.34 25.34 25.34 25.34 0.9K
15:55 25.34 25.34 25.34 25.34 0.1K
15:56 25.34 25.34 25.34 25.34 0.4K
15:57 25.34 25.34 25.34 25.34 0.8K
15:58 25.34 25.34 25.34 25.34 1.3K
15:59 25.33 25.33 25.32 25.32 7.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据