Invesco DB Oil Fund (DBO)

DBO
🏛️ 美国 →
13.10
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
09:33 15.52 15.52 15.52 15.52 5.2K
09:39 15.55 15.55 15.55 15.55 0.7K
09:42 15.54 15.54 15.54 15.54 2.4K
09:43 15.54 15.54 15.54 15.54 0.5K
09:46 15.54 15.54 15.53 15.54 4.3K
09:48 15.54 15.54 15.54 15.54 0.9K
09:49 15.53 15.53 15.53 15.53 2.4K
09:55 15.59 15.59 15.59 15.59 0.8K
09:59 15.61 15.61 15.61 15.61 0.8K
10:05 15.59 15.60 15.59 15.60 2.2K
10:06 15.61 15.61 15.61 15.61 0.2K
10:07 15.60 15.60 15.60 15.60 0.4K
10:11 15.61 15.61 15.61 15.61 1.1K
10:13 15.62 15.62 15.61 15.61 1.0K
10:14 15.62 15.62 15.62 15.62 3.5K
10:15 15.62 15.62 15.62 15.62 0.7K
10:18 15.63 15.63 15.63 15.63 0.2K
10:19 15.63 15.63 15.63 15.63 0.5K
10:20 15.62 15.62 15.62 15.62 1.7K
10:26 15.61 15.61 15.61 15.61 1.8K
10:28 15.60 15.60 15.60 15.60 0.4K
10:29 15.60 15.60 15.60 15.60 4.8K
10:30 15.60 15.60 15.60 15.60 4.1K
10:32 15.57 15.57 15.57 15.57 0.5K
10:33 15.56 15.56 15.56 15.56 1.5K
10:34 15.58 15.58 15.58 15.58 2.4K
10:35 15.59 15.59 15.59 15.59 0.6K
10:38 15.59 15.59 15.59 15.59 2.1K
10:39 15.59 15.59 15.59 15.59 0.5K
10:41 15.57 15.59 15.57 15.59 1.0K
10:42 15.58 15.59 15.58 15.59 6.2K
10:48 15.61 15.61 15.61 15.61 1.4K
10:52 15.59 15.59 15.58 15.58 1.4K
10:54 15.55 15.55 15.55 15.55 2.0K
11:00 15.54 15.55 15.54 15.55 1.9K
11:01 15.56 15.56 15.56 15.56 1.6K
11:02 15.56 15.56 15.56 15.56 2.5K
11:11 15.61 15.61 15.61 15.61 0.5K
11:13 15.61 15.61 15.61 15.61 0.7K
11:14 15.62 15.64 15.62 15.64 2.4K
11:16 15.68 15.69 15.68 15.69 10.7K
11:18 15.70 15.70 15.70 15.70 1.8K
11:21 15.68 15.68 15.68 15.68 1.2K
11:22 15.69 15.69 15.69 15.69 0.8K
11:23 15.69 15.69 15.69 15.69 6.5K
11:30 15.70 15.70 15.70 15.70 1.2K
11:31 15.71 15.71 15.71 15.71 3.6K
11:37 15.70 15.70 15.70 15.70 1.6K
11:38 15.68 15.68 15.68 15.68 0.7K
11:39 15.67 15.67 15.67 15.67 4.9K
11:43 15.62 15.62 15.62 15.62 2.0K
11:45 15.62 15.62 15.62 15.62 4.2K
11:53 15.65 15.65 15.65 15.65 0.5K
11:55 15.66 15.66 15.66 15.66 0.4K
11:57 15.67 15.67 15.67 15.67 1.7K
12:00 15.69 15.69 15.69 15.69 1.0K
12:03 15.69 15.69 15.69 15.69 0.4K
12:04 15.69 15.69 15.69 15.69 0.5K
12:06 15.70 15.70 15.70 15.70 0.9K
12:10 15.69 15.69 15.69 15.69 0.9K
12:13 15.70 15.70 15.70 15.70 1.9K
12:18 15.68 15.68 15.68 15.68 0.3K
12:21 15.68 15.68 15.68 15.68 1.0K
12:24 15.66 15.66 15.66 15.66 0.8K
12:26 15.66 15.66 15.66 15.66 0.3K
12:27 15.67 15.67 15.67 15.67 0.7K
12:28 15.67 15.67 15.67 15.67 3.2K
12:32 15.68 15.68 15.68 15.68 0.5K
12:34 15.68 15.68 15.68 15.68 0.5K
12:35 15.70 15.70 15.70 15.70 1.6K
12:39 15.68 15.68 15.68 15.68 1.6K
12:42 15.69 15.69 15.69 15.69 1.6K
12:47 15.67 15.67 15.67 15.67 4.7K
12:58 15.73 15.73 15.73 15.73 1.0K
12:59 15.73 15.73 15.73 15.73 1.8K
13:01 15.73 15.73 15.73 15.73 1.9K
13:07 15.74 15.74 15.74 15.74 0.7K
13:08 15.75 15.75 15.75 15.75 0.7K
13:11 15.76 15.76 15.76 15.76 1.3K
13:13 15.77 15.77 15.77 15.77 1.4K
13:23 15.72 15.72 15.72 15.72 2.3K
13:25 15.73 15.73 15.73 15.73 1.6K
13:30 15.71 15.71 15.71 15.71 3.1K
13:32 15.73 15.73 15.73 15.73 4.6K
13:40 15.71 15.71 15.71 15.71 1.0K
13:41 15.72 15.72 15.72 15.72 0.7K
13:47 15.73 15.73 15.73 15.73 2.4K
13:56 15.73 15.73 15.73 15.73 0.7K
13:58 15.74 15.74 15.74 15.74 1.2K
14:02 15.76 15.76 15.76 15.76 4.4K
14:07 15.83 15.83 15.83 15.83 4.0K
14:08 15.81 15.81 15.81 15.81 2.5K
14:14 15.81 15.81 15.81 15.81 7.0K
14:15 15.82 15.82 15.82 15.82 7.4K
14:17 15.80 15.80 15.80 15.80 0.5K
14:23 15.78 15.78 15.78 15.78 4.1K
14:24 15.79 15.79 15.79 15.79 4.7K
14:27 15.80 15.80 15.80 15.80 5.4K
14:34 15.83 15.83 15.83 15.83 2.5K
14:43 15.83 15.83 15.83 15.83 0.2K
14:45 15.83 15.84 15.83 15.84 10.2K
14:49 15.85 15.85 15.85 15.85 6.1K
14:52 15.85 15.85 15.85 15.85 0.5K
14:55 15.86 15.86 15.86 15.86 11.1K
14:58 15.87 15.87 15.87 15.87 4.2K
15:03 15.88 15.88 15.88 15.88 2.8K
15:04 15.89 15.89 15.89 15.89 1.6K
15:06 15.90 15.90 15.90 15.90 0.9K
15:07 15.91 15.91 15.91 15.91 1.1K
15:09 15.92 15.92 15.92 15.92 2.8K
15:17 15.90 15.90 15.90 15.90 0.3K
15:23 15.89 15.89 15.89 15.89 2.2K
15:24 15.89 15.89 15.89 15.89 0.8K
15:28 15.88 15.88 15.88 15.88 1.8K
15:37 15.89 15.89 15.89 15.89 1.5K
15:45 15.89 15.89 15.89 15.89 0.3K
15:47 15.89 15.89 15.89 15.89 1.3K
15:48 15.89 15.89 15.89 15.89 0.2K
15:49 15.89 15.89 15.89 15.89 0.1K
15:50 15.88 15.88 15.88 15.88 7.2K
15:51 15.89 15.89 15.89 15.89 3.4K
15:52 15.89 15.89 15.88 15.88 2.4K
15:53 15.89 15.89 15.89 15.89 2.0K
15:54 15.89 15.89 15.89 15.89 0.3K
15:55 15.88 15.89 15.88 15.89 1.1K
15:56 15.89 15.89 15.89 15.89 0.4K
15:57 15.89 15.89 15.89 15.89 1.9K
15:58 15.90 15.90 15.89 15.89 3.5K
15:59 15.89 15.89 15.88 15.88 27.2K
16:00 15.88 15.88 15.88 15.88 51.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据