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 26.54 26.54 26.54 26.54 12.2K
09:32 26.54 26.54 26.54 26.54 1.7K
09:33 26.55 26.55 26.55 26.55 0.1K
09:34 26.56 26.56 26.55 26.55 2.3K
09:44 26.57 26.57 26.57 26.57 3.2K
09:48 26.56 26.56 26.56 26.56 0.5K
09:50 26.56 26.56 26.56 26.56 1.0K
09:51 26.57 26.57 26.57 26.57 2.3K
09:55 26.56 26.56 26.56 26.56 0.1K
09:57 26.56 26.56 26.56 26.56 0.2K
09:58 26.56 26.56 26.56 26.56 0.9K
10:00 26.54 26.54 26.54 26.54 0.4K
10:02 26.55 26.55 26.55 26.55 0.8K
10:05 26.54 26.54 26.54 26.54 1.0K
10:13 26.55 26.55 26.55 26.55 0.7K
10:14 26.55 26.55 26.55 26.55 0.2K
10:16 26.55 26.55 26.55 26.55 3.8K
10:18 26.54 26.54 26.54 26.54 1.9K
10:19 26.53 26.53 26.53 26.53 4.4K
10:20 26.53 26.54 26.53 26.54 0.6K
10:21 26.54 26.54 26.54 26.54 2.1K
10:23 26.53 26.54 26.53 26.54 0.7K
10:27 26.55 26.56 26.55 26.56 0.6K
10:28 26.55 26.56 26.55 26.56 1.8K
10:32 26.57 26.57 26.56 26.56 3.1K
10:34 26.56 26.56 26.56 26.56 0.4K
10:36 26.56 26.57 26.56 26.57 1.0K
10:38 26.57 26.57 26.57 26.57 0.2K
10:40 26.57 26.57 26.57 26.57 0.1K
10:44 26.58 26.58 26.58 26.58 0.2K
10:46 26.58 26.59 26.58 26.59 2.4K
10:47 26.58 26.58 26.58 26.58 0.3K
10:49 26.60 26.60 26.60 26.60 3.4K
10:51 26.59 26.59 26.59 26.59 0.3K
10:53 26.60 26.60 26.60 26.60 1.1K
10:55 26.61 26.61 26.61 26.61 0.3K
10:56 26.61 26.61 26.60 26.60 3.9K
10:58 26.61 26.61 26.61 26.61 8.1K
11:00 26.60 26.60 26.60 26.60 0.3K
11:01 26.62 26.62 26.62 26.62 0.4K
11:02 26.61 26.61 26.61 26.61 2.9K
11:03 26.62 26.62 26.62 26.62 0.4K
11:04 26.61 26.62 26.61 26.62 0.2K
11:05 26.62 26.62 26.62 26.62 0.9K
11:06 26.61 26.61 26.61 26.61 1.0K
11:08 26.61 26.62 26.61 26.62 1.1K
11:09 26.62 26.62 26.62 26.61 0.1K
11:13 26.63 26.64 26.63 26.64 2.1K
11:15 26.64 26.64 26.64 26.63 1.5K
11:20 26.63 26.63 26.61 26.61 10.5K
11:21 26.61 26.61 26.61 26.62 0.5K
11:23 26.62 26.62 26.62 26.62 0.2K
11:24 26.63 26.63 26.63 26.63 2.6K
11:27 26.62 26.62 26.62 26.62 0.3K
11:28 26.62 26.62 26.62 26.61 5.5K
11:29 26.63 26.63 26.63 26.63 1.1K
11:37 26.61 26.61 26.61 26.61 0.4K
11:40 26.61 26.61 26.61 26.61 1.9K
11:41 26.61 26.61 26.61 26.61 0.2K
11:45 26.61 26.61 26.61 26.61 1.0K
11:47 26.60 26.60 26.60 26.60 0.6K
11:55 26.61 26.61 26.61 26.61 0.2K
11:56 26.62 26.62 26.62 26.62 8.0K
11:57 26.62 26.62 26.61 26.62 3.3K
11:59 26.62 26.62 26.62 26.62 0.1K
12:00 26.62 26.62 26.62 26.62 0.7K
12:02 26.62 26.62 26.62 26.62 0.6K
12:06 26.61 26.62 26.60 26.60 1.3K
12:07 26.61 26.61 26.61 26.61 0.2K
12:08 26.61 26.61 26.61 26.61 0.1K
12:09 26.60 26.60 26.60 26.60 0.4K
12:10 26.61 26.61 26.61 26.61 0.1K
12:11 26.61 26.61 26.61 26.61 0.2K
12:12 26.61 26.61 26.61 26.61 1.1K
12:17 26.60 26.60 26.60 26.60 0.1K
12:18 26.60 26.60 26.60 26.60 0.5K
12:21 26.59 26.60 26.59 26.60 1.3K
12:22 26.60 26.60 26.60 26.60 0.2K
12:26 26.60 26.60 26.60 26.60 0.3K
12:27 26.60 26.60 26.60 26.60 0.2K
12:28 26.60 26.60 26.60 26.60 0.1K
12:30 26.60 26.60 26.60 26.60 4.6K
12:31 26.60 26.60 26.59 26.59 6.2K
12:35 26.60 26.60 26.60 26.60 1.3K
12:37 26.58 26.58 26.58 26.58 0.1K
12:39 26.58 26.58 26.58 26.58 0.3K
12:41 26.58 26.58 26.58 26.58 0.5K
12:46 26.59 26.59 26.59 26.59 4.8K
12:49 26.58 26.58 26.58 26.58 0.7K
12:50 26.58 26.58 26.58 26.58 1.2K
12:51 26.59 26.59 26.59 26.59 1.5K
12:54 26.59 26.59 26.59 26.59 2.0K
12:55 26.60 26.60 26.59 26.59 0.4K
12:56 26.60 26.60 26.60 26.60 0.4K
12:57 26.60 26.60 26.60 26.60 0.5K
13:01 26.59 26.59 26.59 26.59 0.7K
13:02 26.60 26.60 26.59 26.59 1.5K
13:03 26.59 26.59 26.59 26.59 2.7K
13:07 26.59 26.59 26.59 26.59 1.0K
13:13 26.59 26.59 26.59 26.59 0.3K
13:16 26.59 26.59 26.59 26.59 0.7K
13:18 26.58 26.58 26.58 26.58 0.9K
13:19 26.58 26.58 26.58 26.58 0.2K
13:22 26.59 26.59 26.59 26.59 0.1K
13:23 26.59 26.59 26.59 26.59 2.3K
13:26 26.59 26.59 26.59 26.59 0.1K
13:28 26.59 26.59 26.59 26.59 0.1K
13:29 26.59 26.59 26.59 26.59 0.1K
13:30 26.59 26.59 26.59 26.59 0.8K
13:32 26.58 26.59 26.58 26.59 1.9K
13:34 26.59 26.59 26.59 26.59 0.1K
13:35 26.58 26.58 26.58 26.58 0.2K
13:37 26.58 26.58 26.58 26.58 0.7K
13:40 26.59 26.59 26.58 26.58 6.1K
13:41 26.57 26.57 26.57 26.57 0.1K
13:43 26.58 26.58 26.58 26.58 0.7K
13:46 26.58 26.58 26.58 26.58 0.4K
13:51 26.58 26.58 26.58 26.58 2.6K
13:53 26.56 26.56 26.56 26.56 0.2K
13:55 26.56 26.56 26.56 26.55 4.3K
13:58 26.55 26.55 26.55 26.55 1.1K
14:00 26.56 26.56 26.56 26.56 0.3K
14:03 26.56 26.56 26.56 26.56 0.7K
14:05 26.56 26.56 26.56 26.56 2.7K
14:06 26.55 26.57 26.55 26.57 2.0K
14:10 26.57 26.57 26.57 26.57 0.5K
14:13 26.58 26.58 26.58 26.58 2.5K
14:15 26.58 26.58 26.58 26.58 0.2K
14:16 26.58 26.58 26.58 26.58 1.0K
14:18 26.59 26.59 26.59 26.59 1.9K
14:21 26.59 26.59 26.59 26.59 0.1K
14:22 26.59 26.59 26.59 26.59 0.5K
14:23 26.60 26.60 26.60 26.60 0.9K
14:24 26.60 26.60 26.60 26.60 0.1K
14:25 26.59 26.59 26.59 26.59 2.4K
14:26 26.59 26.59 26.59 26.59 0.6K
14:27 26.59 26.59 26.59 26.59 1.4K
14:29 26.58 26.59 26.58 26.59 1.8K
14:33 26.60 26.60 26.59 26.59 3.0K
14:35 26.60 26.60 26.60 26.60 0.4K
14:38 26.59 26.59 26.59 26.59 0.2K
14:39 26.60 26.60 26.60 26.60 0.2K
14:40 26.60 26.60 26.59 26.59 2.8K
14:43 26.59 26.59 26.59 26.59 0.5K
14:45 26.59 26.59 26.59 26.59 1.3K
14:47 26.60 26.60 26.60 26.60 0.9K
14:50 26.60 26.60 26.60 26.60 0.2K
14:51 26.60 26.60 26.60 26.60 0.2K
14:53 26.60 26.60 26.60 26.60 0.3K
14:55 26.60 26.60 26.60 26.60 6.3K
14:57 26.60 26.60 26.60 26.60 2.8K
14:58 26.60 26.60 26.60 26.60 0.1K
14:59 26.59 26.60 26.59 26.60 1.3K
15:01 26.60 26.60 26.60 26.60 0.3K
15:03 26.60 26.60 26.60 26.60 0.1K
15:05 26.60 26.60 26.60 26.60 0.4K
15:06 26.60 26.60 26.60 26.60 0.3K
15:07 26.60 26.60 26.60 26.60 0.2K
15:09 26.60 26.60 26.59 26.59 3.0K
15:12 26.58 26.58 26.57 26.58 5.3K
15:16 26.58 26.58 26.58 26.58 1.4K
15:18 26.57 26.57 26.57 26.57 0.5K
15:22 26.58 26.58 26.58 26.58 0.6K
15:23 26.56 26.56 26.56 26.56 0.6K
15:24 26.57 26.57 26.57 26.57 0.4K
15:26 26.56 26.56 26.56 26.56 5.7K
15:29 26.57 26.57 26.57 26.57 1.2K
15:30 26.57 26.57 26.57 26.57 2.6K
15:33 26.57 26.57 26.57 26.57 0.4K
15:34 26.58 26.58 26.56 26.56 4.9K
15:36 26.57 26.57 26.57 26.57 2.9K
15:38 26.57 26.57 26.57 26.57 0.9K
15:39 26.58 26.58 26.58 26.58 1.7K
15:42 26.58 26.58 26.58 26.58 0.9K
15:44 26.59 26.59 26.58 26.58 0.4K
15:46 26.59 26.59 26.59 26.59 0.3K
15:49 26.60 26.60 26.60 26.60 0.6K
15:50 26.59 26.59 26.59 26.59 7.9K
15:51 26.58 26.58 26.58 26.58 0.6K
15:53 26.59 26.59 26.59 26.59 0.6K
15:54 26.59 26.59 26.59 26.59 0.6K
15:55 26.59 26.60 26.59 26.60 1.8K
15:57 26.60 26.60 26.60 26.60 1.9K
15:59 26.61 26.61 26.59 26.59 8.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据