Invesco DB Oil Fund (DBO)

DBO
🏛️ 美国 →
14.02
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 13.25 13.25 13.25 13.25 15.9K
09:31 13.26 13.28 13.26 13.28 1.9K
09:32 13.30 13.30 13.30 13.30 0.6K
09:33 13.27 13.28 13.27 13.28 0.8K
09:34 13.28 13.28 13.26 13.27 0.7K
09:35 13.25 13.25 13.25 13.25 0.6K
09:36 13.25 13.25 13.25 13.25 0.9K
09:37 13.25 13.25 13.25 13.25 0.5K
09:38 13.26 13.26 13.24 13.24 1.5K
09:39 13.24 13.24 13.24 13.24 0.2K
09:40 13.25 13.25 13.25 13.25 0.1K
09:41 13.24 13.25 13.24 13.25 0.4K
09:42 13.24 13.24 13.24 13.24 0.7K
09:43 13.25 13.25 13.25 13.25 0.3K
09:44 13.24 13.24 13.24 13.24 0.2K
09:46 13.24 13.25 13.24 13.25 0.5K
09:48 13.24 13.24 13.24 13.24 0.5K
09:49 13.24 13.24 13.24 13.24 0.1K
09:50 13.24 13.24 13.24 13.24 0.3K
09:52 13.23 13.23 13.23 13.23 0.7K
09:53 13.22 13.22 13.22 13.22 1.7K
09:54 13.23 13.23 13.23 13.23 0.6K
09:55 13.23 13.24 13.23 13.24 0.9K
09:56 13.25 13.25 13.25 13.25 0.8K
09:58 13.25 13.25 13.25 13.25 0.6K
09:59 13.25 13.25 13.25 13.25 0.5K
10:00 13.24 13.24 13.24 13.24 0.4K
10:01 13.21 13.21 13.20 13.20 0.4K
10:02 13.21 13.21 13.21 13.21 0.5K
10:03 13.20 13.20 13.20 13.20 0.8K
10:05 13.20 13.20 13.20 13.20 0.9K
10:07 13.23 13.23 13.23 13.23 0.6K
10:08 13.23 13.23 13.23 13.23 3.2K
10:09 13.21 13.21 13.21 13.21 0.6K
10:10 13.22 13.22 13.22 13.22 0.2K
10:11 13.20 13.20 13.20 13.20 1.4K
10:13 13.22 13.22 13.22 13.22 0.3K
10:15 13.21 13.21 13.21 13.21 1.8K
10:18 13.21 13.21 13.21 13.21 0.7K
10:19 13.21 13.21 13.21 13.21 0.9K
10:20 13.21 13.21 13.21 13.21 0.3K
10:22 13.22 13.22 13.22 13.22 0.7K
10:25 13.21 13.21 13.21 13.21 0.3K
10:27 13.20 13.21 13.20 13.21 1.3K
10:31 13.20 13.21 13.20 13.21 0.5K
10:33 13.19 13.21 13.19 13.21 2.1K
10:35 13.19 13.19 13.19 13.19 0.3K
10:37 13.19 13.19 13.19 13.19 0.6K
10:39 13.20 13.20 13.20 13.20 1.1K
10:42 13.18 13.19 13.18 13.19 0.4K
10:45 13.18 13.18 13.18 13.18 0.1K
10:46 13.18 13.18 13.18 13.18 0.4K
10:47 13.17 13.17 13.17 13.17 0.2K
10:50 13.17 13.17 13.17 13.17 0.5K
10:51 13.17 13.18 13.17 13.18 0.8K
10:52 13.19 13.21 13.19 13.21 1.6K
10:53 13.21 13.21 13.21 13.21 0.1K
10:54 13.20 13.20 13.20 13.20 0.7K
10:55 13.19 13.19 13.19 13.19 0.2K
10:56 13.19 13.19 13.18 13.18 0.8K
10:57 13.17 13.17 13.16 13.16 2.3K
10:58 13.16 13.16 13.15 13.15 0.6K
11:00 13.17 13.19 13.17 13.19 2.2K
11:04 13.17 13.17 13.17 13.17 0.9K
11:07 13.16 13.16 13.16 13.16 0.3K
11:08 13.16 13.16 13.16 13.16 0.8K
11:10 13.14 13.14 13.14 13.14 0.9K
11:12 13.14 13.14 13.13 13.12 0.8K
11:14 13.13 13.13 13.13 13.13 0.6K
11:15 13.12 13.12 13.12 13.12 0.8K
11:16 13.13 13.13 13.13 13.13 0.1K
11:17 13.13 13.13 13.13 13.13 0.5K
11:18 13.12 13.12 13.12 13.12 2.0K
11:20 13.12 13.12 13.12 13.12 5.7K
11:22 13.12 13.12 13.12 13.12 4.2K
11:25 13.13 13.13 13.13 13.13 2.7K
11:26 13.11 13.11 13.11 13.11 0.2K
11:27 13.11 13.12 13.11 13.12 2.2K
11:31 13.11 13.11 13.11 13.11 1.4K
11:32 13.13 13.13 13.13 13.13 1.0K
11:33 13.13 13.13 13.13 13.13 2.5K
11:34 13.12 13.12 13.12 13.12 1.1K
11:35 13.14 13.14 13.12 13.12 0.3K
11:37 13.14 13.14 13.14 13.14 0.3K
11:39 13.14 13.14 13.14 13.14 1.4K
11:41 13.16 13.16 13.16 13.16 1.1K
11:42 13.15 13.15 13.15 13.15 0.2K
11:47 13.14 13.14 13.13 13.13 4.1K
11:49 13.12 13.12 13.12 13.12 0.3K
11:50 13.12 13.12 13.12 13.12 0.3K
11:51 13.12 13.12 13.12 13.12 1.5K
11:53 13.12 13.12 13.11 13.11 0.5K
11:54 13.11 13.11 13.11 13.11 1.9K
11:55 13.11 13.11 13.11 13.11 0.2K
11:57 13.12 13.12 13.12 13.12 2.9K
11:59 13.11 13.11 13.11 13.11 0.2K
12:00 13.11 13.11 13.11 13.11 0.9K
12:01 13.11 13.11 13.11 13.11 0.2K
12:05 13.11 13.11 13.11 13.11 0.4K
12:07 13.12 13.12 13.12 13.12 0.4K
12:10 13.12 13.12 13.12 13.12 0.8K
12:12 13.12 13.12 13.12 13.12 0.5K
12:15 13.12 13.12 13.12 13.12 0.4K
12:16 13.12 13.12 13.11 13.12 0.5K
12:22 13.11 13.11 13.11 13.11 0.1K
12:23 13.11 13.11 13.11 13.11 0.4K
12:24 13.12 13.12 13.12 13.12 0.2K
12:27 13.12 13.12 13.12 13.12 0.3K
12:29 13.12 13.12 13.12 13.12 0.4K
12:30 13.14 13.14 13.14 13.14 0.2K
12:32 13.14 13.14 13.14 13.14 0.2K
12:33 13.13 13.13 13.13 13.13 0.8K
12:34 13.13 13.13 13.13 13.13 1.7K
12:37 13.15 13.15 13.15 13.15 0.4K
12:43 13.15 13.15 13.14 13.14 1.1K
12:46 13.15 13.15 13.15 13.15 5.2K
12:47 13.15 13.15 13.15 13.15 2.3K
12:48 13.16 13.16 13.16 13.16 7.8K
12:50 13.15 13.15 13.15 13.15 0.7K
12:53 13.17 13.17 13.17 13.17 0.4K
12:54 13.18 13.18 13.18 13.18 0.7K
12:56 13.16 13.16 13.16 13.16 0.2K
12:57 13.17 13.17 13.17 13.17 0.5K
13:00 13.18 13.18 13.18 13.18 0.6K
13:03 13.19 13.19 13.19 13.19 0.1K
13:05 13.18 13.18 13.18 13.18 2.3K
13:12 13.17 13.17 13.17 13.17 1.1K
13:17 13.18 13.18 13.17 13.17 0.5K
13:21 13.17 13.17 13.17 13.17 0.4K
13:22 13.17 13.17 13.17 13.17 0.3K
13:27 13.16 13.16 13.16 13.16 0.4K
13:29 13.16 13.17 13.16 13.17 0.4K
13:31 13.16 13.16 13.16 13.16 0.7K
13:32 13.15 13.15 13.15 13.15 1.0K
13:37 13.15 13.15 13.15 13.15 0.2K
13:39 13.14 13.14 13.14 13.14 0.2K
13:40 13.14 13.14 13.14 13.14 0.4K
13:44 13.14 13.14 13.14 13.14 0.2K
13:45 13.15 13.15 13.15 13.15 0.3K
13:50 13.15 13.15 13.15 13.15 3.1K
13:55 13.15 13.15 13.15 13.15 0.3K
13:58 13.17 13.17 13.17 13.17 1.3K
14:01 13.17 13.17 13.17 13.17 0.4K
14:02 13.17 13.17 13.17 13.17 0.1K
14:04 13.17 13.17 13.17 13.17 0.6K
14:05 13.17 13.17 13.17 13.17 0.1K
14:09 13.17 13.17 13.17 13.17 2.5K
14:10 13.16 13.16 13.16 13.16 0.1K
14:14 13.18 13.18 13.18 13.18 0.5K
14:15 13.18 13.18 13.18 13.18 0.4K
14:18 13.18 13.18 13.18 13.18 0.5K
14:20 13.19 13.19 13.19 13.19 0.2K
14:22 13.19 13.19 13.19 13.19 0.7K
14:23 13.19 13.19 13.19 13.19 0.2K
14:25 13.19 13.19 13.19 13.19 1.2K
14:26 13.20 13.20 13.20 13.20 0.3K
14:27 13.20 13.20 13.20 13.20 0.1K
14:28 13.20 13.20 13.20 13.20 0.3K
14:29 13.19 13.19 13.19 13.19 0.9K
14:33 13.19 13.19 13.19 13.19 0.5K
14:34 13.20 13.20 13.20 13.20 0.2K
14:38 13.21 13.21 13.21 13.21 1.3K
14:42 13.21 13.21 13.21 13.21 1.1K
14:43 13.21 13.21 13.21 13.21 0.4K
14:46 13.21 13.21 13.21 13.21 0.2K
14:50 13.22 13.22 13.22 13.22 0.8K
14:54 13.23 13.23 13.23 13.23 0.3K
14:58 13.23 13.23 13.23 13.23 0.8K
14:59 13.22 13.22 13.22 13.22 0.1K
15:00 13.23 13.23 13.23 13.23 0.8K
15:01 13.22 13.22 13.22 13.22 1.6K
15:04 13.22 13.22 13.22 13.22 0.4K
15:05 13.23 13.23 13.23 13.22 0.8K
15:10 13.23 13.23 13.23 13.23 0.3K
15:12 13.23 13.23 13.23 13.23 0.2K
15:13 13.23 13.23 13.23 13.23 0.2K
15:17 13.23 13.23 13.23 13.23 0.3K
15:21 13.23 13.23 13.23 13.23 2.1K
15:26 13.22 13.22 13.22 13.22 0.5K
15:27 13.21 13.21 13.21 13.21 1.7K
15:28 13.22 13.22 13.22 13.22 1.6K
15:29 13.22 13.22 13.22 13.22 0.3K
15:32 13.21 13.21 13.21 13.21 0.2K
15:34 13.21 13.21 13.21 13.21 0.3K
15:37 13.21 13.21 13.21 13.21 0.3K
15:38 13.21 13.21 13.21 13.21 0.3K
15:40 13.21 13.21 13.20 13.20 0.3K
15:41 13.21 13.21 13.21 13.21 1.7K
15:42 13.22 13.22 13.22 13.22 0.3K
15:43 13.22 13.22 13.22 13.22 0.2K
15:44 13.21 13.21 13.21 13.21 0.9K
15:45 13.22 13.22 13.22 13.22 1.4K
15:48 13.22 13.22 13.22 13.22 0.5K
15:49 13.22 13.22 13.22 13.22 0.2K
15:50 13.22 13.22 13.22 13.22 3.2K
15:51 13.22 13.23 13.22 13.22 7.2K
15:52 13.23 13.23 13.23 13.23 13.5K
15:53 13.23 13.23 13.22 13.22 0.7K
15:54 13.23 13.23 13.23 13.23 4.0K
15:55 13.23 13.23 13.23 13.23 2.3K
15:56 13.23 13.23 13.23 13.23 1.1K
15:57 13.23 13.23 13.23 13.23 10.0K
15:58 13.22 13.23 13.22 13.23 21.9K
15:59 13.23 13.24 13.22 13.24 4.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据