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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 14.78 15.21 14.78 15.21 0.4M
2022-12-29 14.73 14.90 14.70 14.88 0.3M
2022-12-28 15.10 15.10 14.79 14.95 0.4M
2022-12-27 15.01 15.24 15.01 15.11 0.6M
2022-12-23 14.87 15.04 14.85 15.00 0.4M
2022-12-22 14.85 14.85 14.47 14.64 0.4M
2022-12-21 14.56 14.76 14.56 14.75 0.7M
2022-12-20 14.32 14.56 14.20 14.47 0.7M
2022-12-19 14.34 14.47 14.23 14.43 0.4M
2022-12-16 14.24 14.47 14.20 14.34 0.6M
2022-12-15 14.70 14.78 14.50 14.56 0.4M
2022-12-14 14.76 14.92 14.65 14.84 0.4M
2022-12-13 14.57 14.76 14.57 14.65 0.9M
2022-12-12 14.20 14.49 14.18 14.45 0.4M
2022-12-09 14.14 14.33 14.00 14.17 0.9M
2022-12-08 14.48 14.48 14.02 14.11 1.2M
2022-12-07 14.65 14.76 14.20 14.30 0.5M
2022-12-06 15.04 15.10 14.48 14.63 1.4M
2022-12-05 16.08 16.12 15.08 15.18 1.0M
2022-12-02 15.95 16.08 15.60 15.68 1.0M
2022-12-01 16.16 16.31 15.86 15.90 2.3M
2022-11-30 15.83 15.88 15.65 15.77 0.5M
2022-11-29 15.40 15.57 15.09 15.37 1.6M
2022-11-28 14.60 15.23 14.55 15.04 1.6M
2022-11-25 15.36 15.40 14.99 15.04 0.8M
2022-11-23 15.31 15.39 15.03 15.15 1.0M
2022-11-22 15.85 16.10 15.77 15.89 0.7M
2022-11-21 15.09 15.74 14.73 15.64 2.9M
2022-11-18 15.27 15.70 15.26 15.70 1.1M
2022-11-17 16.33 16.38 15.88 15.98 0.8M
2022-11-16 16.55 16.66 16.36 16.55 0.7M
2022-11-15 16.55 17.20 16.42 16.84 1.1M
2022-11-14 17.00 17.24 16.52 16.52 0.6M
2022-11-11 17.25 17.44 17.05 17.22 0.5M
2022-11-10 16.56 16.89 16.45 16.70 0.5M
2022-11-09 16.95 16.96 16.55 16.56 0.5M
2022-11-08 17.68 17.71 17.15 17.23 0.5M
2022-11-07 17.87 18.07 17.69 17.76 0.6M
2022-11-04 17.75 17.90 17.52 17.86 0.6M
2022-11-03 16.95 17.17 16.91 16.99 0.4M
2022-11-02 16.99 17.40 16.92 17.19 0.8M
2022-11-01 17.16 17.18 16.88 17.01 0.9M
2022-10-31 16.60 16.90 16.43 16.61 0.6M
2022-10-28 16.92 17.06 16.76 16.94 0.7M
2022-10-27 17.16 17.26 17.03 17.13 0.3M
2022-10-26 16.58 17.00 16.58 16.96 0.3M
2022-10-25 16.39 16.57 16.31 16.38 0.4M
2022-10-24 16.31 16.54 16.22 16.34 0.4M
2022-10-21 16.30 16.51 16.15 16.40 0.3M
2022-10-20 16.55 16.71 16.20 16.32 0.4M
2022-10-19 15.93 16.37 15.87 16.26 0.4M
2022-10-18 16.06 16.16 15.70 15.91 0.6M
2022-10-17 16.54 16.60 16.21 16.28 0.6M
2022-10-14 16.62 16.67 16.22 16.31 0.4M
2022-10-13 16.40 16.96 16.38 16.89 0.5M
2022-10-12 16.64 16.68 16.34 16.51 0.5M
2022-10-11 16.91 17.02 16.63 16.71 0.8M
2022-10-10 17.54 17.73 17.15 17.18 0.4M
2022-10-07 17.06 17.66 17.04 17.49 0.9M
2022-10-06 16.70 16.98 16.67 16.98 0.6M
2022-10-05 16.57 16.80 16.26 16.74 1.5M
2022-10-04 16.29 16.48 16.15 16.38 1.0M
2022-10-03 15.99 16.04 15.64 15.81 1.0M
2022-09-30 15.26 15.48 15.09 15.18 0.8M
2022-09-29 15.65 15.76 15.42 15.53 0.5M
2022-09-28 15.16 15.65 15.09 15.60 0.6M
2022-09-27 14.93 15.23 14.81 14.99 1.0M
2022-09-26 15.17 15.39 14.67 14.67 0.9M
2022-09-23 15.29 15.30 15.02 15.17 0.6M
2022-09-22 16.38 16.45 15.93 16.03 0.6M
2022-09-21 16.39 16.41 15.83 15.97 0.6M
2022-09-20 16.16 16.16 15.89 16.07 0.5M
2022-09-19 15.72 16.32 15.67 16.28 0.4M
2022-09-16 16.32 16.44 16.12 16.24 0.4M
2022-09-15 16.52 16.52 16.09 16.20 0.5M
2022-09-14 16.85 17.10 16.76 16.87 0.8M
2022-09-13 16.71 16.86 16.25 16.67 1.0M
2022-09-12 16.83 16.97 16.73 16.78 0.7M
2022-09-09 16.28 16.59 16.23 16.49 0.8M
2022-09-08 15.87 16.06 15.69 15.79 0.7M
2022-09-07 16.06 16.18 15.69 15.69 1.0M
2022-09-06 16.80 16.82 16.52 16.60 0.7M
2022-09-02 16.96 16.97 16.54 16.58 0.5M
2022-09-01 16.72 16.86 16.44 16.45 1.1M
2022-08-31 17.14 17.40 16.93 16.95 0.6M
2022-08-30 17.74 17.78 17.23 17.51 0.9M
2022-08-29 17.82 18.26 17.77 18.19 0.5M
2022-08-26 17.52 17.66 17.35 17.58 0.5M
2022-08-25 18.19 18.20 17.61 17.75 0.8M
2022-08-24 17.84 18.11 17.69 18.10 0.9M
2022-08-23 17.59 17.90 17.58 17.81 0.5M
2022-08-22 16.90 17.33 16.60 17.32 0.9M
2022-08-19 17.16 17.47 17.13 17.18 0.4M
2022-08-18 17.08 17.36 17.01 17.22 0.8M
2022-08-17 16.61 16.92 16.49 16.71 0.7M
2022-08-16 16.84 17.11 16.40 16.52 0.9M
2022-08-15 16.57 17.01 16.53 16.90 0.5M
2022-08-12 17.47 17.47 17.22 17.36 0.5M
2022-08-11 17.54 17.79 17.36 17.64 0.4M
2022-08-10 16.94 17.34 16.55 17.20 0.8M
2022-08-09 17.16 17.33 16.81 17.00 0.7M
2022-08-08 16.56 17.04 16.53 17.01 0.8M
2022-08-05 16.28 16.89 16.27 16.54 0.6M
2022-08-04 16.87 17.03 16.42 16.55 1.4M
2022-08-03 17.63 17.68 16.97 17.03 1.5M
2022-08-02 17.55 17.83 17.39 17.51 1.0M
2022-08-01 17.17 17.39 17.03 17.32 1.0M
2022-07-29 18.11 18.38 17.88 17.89 0.6M
2022-07-28 17.92 17.95 17.51 17.69 1.1M
2022-07-27 17.50 17.89 17.28 17.81 1.0M
2022-07-26 17.63 17.66 17.13 17.15 0.7M
2022-07-25 17.29 17.41 17.09 17.35 0.5M
2022-07-22 17.14 17.41 16.96 16.98 0.6M
2022-07-21 17.08 17.32 16.96 17.12 1.4M
2022-07-20 17.43 17.69 17.32 17.55 0.9M
2022-07-19 17.18 17.64 17.18 17.61 1.1M
2022-07-18 17.42 17.55 17.30 17.33 2.2M
2022-07-15 16.76 16.88 16.55 16.69 1.5M
2022-07-14 16.20 16.61 15.85 16.51 1.6M
2022-07-13 16.58 16.90 16.35 16.63 0.9M
2022-07-12 16.88 17.01 16.45 16.51 2.0M
2022-07-11 17.54 17.84 17.27 17.67 2.0M
2022-07-08 17.73 17.79 17.37 17.71 1.0M
2022-07-07 17.11 17.46 17.08 17.22 2.3M
2022-07-06 16.53 16.68 16.11 16.60 1.7M
2022-07-05 17.72 17.72 16.55 16.82 2.4M
2022-07-01 18.57 18.63 18.30 18.48 1.0M
2022-06-30 18.63 18.66 18.17 18.24 1.5M
2022-06-29 19.49 19.60 18.82 18.83 1.0M
2022-06-28 19.09 19.36 18.96 19.27 0.9M
2022-06-27 18.46 18.89 18.28 18.80 1.0M
2022-06-24 18.25 18.68 18.14 18.44 1.0M
2022-06-23 18.74 18.77 18.03 18.04 1.1M
2022-06-22 18.20 18.92 18.11 18.61 1.1M
2022-06-21 19.38 19.57 19.22 19.33 1.1M
2022-06-17 19.86 19.91 18.87 19.17 3.3M
2022-06-16 19.90 20.30 19.59 20.09 2.2M
2022-06-15 20.15 20.35 19.80 19.93 1.7M
2022-06-14 20.76 20.97 20.01 20.25 1.5M
2022-06-13 20.42 20.84 20.07 20.66 1.9M
2022-06-10 20.68 20.76 20.29 20.65 1.3M
2022-06-09 20.88 21.00 20.81 20.89 0.5M
2022-06-08 20.69 21.12 20.61 21.08 0.9M
2022-06-07 20.33 20.64 20.23 20.61 0.8M
2022-06-06 20.31 20.33 20.08 20.20 0.8M
2022-06-03 19.91 20.39 19.85 20.37 0.8M
2022-06-02 19.61 19.94 19.51 19.93 1.1M
2022-06-01 19.67 19.78 19.51 19.53 1.0M
2022-05-31 19.97 20.02 19.24 19.45 1.8M
2022-05-27 19.24 19.49 19.19 19.47 0.8M
2022-05-26 18.94 19.39 18.94 19.30 0.8M
2022-05-25 18.78 18.90 18.69 18.85 0.5M
2022-05-24 18.71 18.89 18.61 18.73 0.7M
2022-05-23 18.48 18.71 18.41 18.65 1.0M
2022-05-20 18.43 18.55 18.22 18.52 0.8M
2022-05-19 17.95 18.49 17.94 18.31 1.3M
2022-05-18 18.68 18.69 17.92 18.07 1.5M
2022-05-17 18.94 19.03 18.44 18.48 1.3M
2022-05-16 18.60 19.01 18.56 18.94 1.1M
2022-05-13 18.54 18.70 18.41 18.68 0.9M
2022-05-12 18.12 18.35 18.01 18.34 1.6M
2022-05-11 18.04 18.31 17.99 18.15 1.8M
2022-05-10 17.90 17.96 17.39 17.40 1.9M
2022-05-09 18.49 18.52 17.77 17.82 2.2M
2022-05-06 18.83 18.95 18.53 18.93 1.2M
2022-05-05 18.92 18.93 18.34 18.56 1.4M
2022-05-04 18.33 18.65 18.22 18.53 0.8M
2022-05-03 17.80 17.96 17.67 17.81 0.8M
2022-05-02 17.54 18.12 17.42 18.07 1.0M
2022-04-29 18.14 18.29 17.75 17.79 0.9M
2022-04-28 17.77 18.05 17.72 18.02 1.3M
2022-04-27 17.62 17.89 17.55 17.82 0.7M
2022-04-26 17.73 17.97 17.50 17.85 1.3M
2022-04-25 17.15 17.66 17.03 17.58 1.4M
2022-04-22 18.10 18.19 17.84 17.84 0.7M
2022-04-21 18.41 18.58 18.14 18.35 1.1M
2022-04-20 18.27 18.33 17.88 18.14 1.0M
2022-04-19 18.35 18.35 17.94 18.03 1.3M
2022-04-18 18.94 19.09 18.75 18.81 1.0M
2022-04-14 18.41 18.92 18.35 18.74 0.9M
2022-04-13 18.37 18.68 18.03 18.62 1.2M
2022-04-12 18.00 18.25 18.00 18.18 0.9M
2022-04-11 17.40 17.64 17.30 17.58 1.1M
2022-04-08 17.51 17.94 17.47 17.87 0.8M
2022-04-07 17.57 17.69 17.23 17.64 1.2M
2022-04-06 18.09 18.24 17.36 17.50 1.9M
2022-04-05 18.24 18.30 17.69 17.77 1.2M
2022-04-04 18.09 18.20 17.87 18.15 1.1M
2022-04-01 17.32 17.68 17.32 17.62 2.9M
2022-03-31 17.56 17.81 17.16 17.32 1.4M
2022-03-30 17.62 17.80 17.52 17.68 1.4M
2022-03-29 16.53 17.36 16.48 17.34 2.2M
2022-03-28 17.38 17.45 16.70 16.79 2.3M
2022-03-25 17.54 18.16 17.51 17.91 1.8M
2022-03-24 18.07 18.12 17.70 17.80 2.3M
2022-03-23 18.17 18.35 18.06 18.24 1.4M
2022-03-22 17.80 17.95 17.53 17.73 1.6M
2022-03-21 17.58 17.93 17.56 17.91 1.3M
2022-03-18 17.00 17.15 16.88 17.10 1.4M
2022-03-17 16.61 17.06 16.57 16.90 1.7M
2022-03-16 16.46 16.57 15.83 15.87 3.9M
2022-03-15 16.20 16.37 15.87 16.01 4.9M
2022-03-14 16.84 16.85 16.46 16.64 3.1M
2022-03-11 17.00 17.34 16.88 17.27 3.1M
2022-03-10 17.04 17.13 16.36 16.77 3.8M
2022-03-09 17.58 17.85 15.89 16.80 7.7M
2022-03-08 18.85 19.27 17.96 18.68 10.0M
2022-03-07 17.97 18.65 17.94 18.44 5.8M
2022-03-04 17.48 18.19 17.42 18.06 9.7M
2022-03-03 16.84 17.17 16.67 16.92 5.9M
2022-03-02 16.41 16.89 16.15 16.71 7.2M
2022-03-01 16.25 16.42 16.07 16.27 14.0M
2022-02-28 16.01 16.05 15.78 15.83 3.8M
2022-02-25 15.64 15.75 15.48 15.72 3.8M
2022-02-24 16.64 16.66 15.54 15.81 8.8M
2022-02-23 15.92 16.18 15.87 15.97 2.4M
2022-02-22 16.07 16.08 15.72 15.74 2.8M
2022-02-18 15.23 15.61 15.19 15.60 2.3M
2022-02-17 15.26 15.45 15.21 15.41 2.4M
2022-02-16 15.54 15.67 15.26 15.27 2.2M
2022-02-15 15.42 15.43 15.25 15.41 2.0M
2022-02-14 15.66 15.99 15.61 15.86 4.0M
2022-02-11 15.62 15.93 15.60 15.78 6.1M
2022-02-10 15.51 15.76 15.45 15.51 1.9M
2022-02-09 15.51 15.63 15.46 15.57 2.0M
2022-02-08 15.44 15.46 15.25 15.39 1.4M
2022-02-07 15.59 15.69 15.56 15.60 1.3M
2022-02-04 15.53 15.67 15.53 15.59 2.0M
2022-02-03 15.07 15.42 15.03 15.36 1.7M
2022-02-02 15.19 15.23 15.01 15.16 2.3M
2022-02-01 14.98 15.18 14.94 15.14 2.3M
2022-01-31 15.12 15.15 14.94 15.12 1.4M
2022-01-28 15.21 15.26 14.94 15.05 2.2M
2022-01-27 15.24 15.25 14.95 15.06 2.2M
2022-01-26 15.05 15.23 14.97 15.02 2.5M
2022-01-25 14.74 14.96 14.70 14.91 1.8M
2022-01-24 14.72 14.79 14.46 14.76 2.3M
2022-01-21 14.90 15.00 14.75 14.90 2.3M
2022-01-20 14.92 15.16 14.86 14.86 1.8M
2022-01-19 14.98 15.06 14.88 14.89 1.3M
2022-01-18 14.80 14.92 14.75 14.87 1.7M
2022-01-14 14.52 14.67 14.51 14.65 1.2M
2022-01-13 14.50 14.53 14.31 14.33 1.3M
2022-01-12 14.39 14.53 14.36 14.44 1.1M
2022-01-11 14.11 14.36 13.99 14.32 1.2M
2022-01-10 14.03 14.10 13.86 13.91 1.0M
2022-01-07 14.13 14.15 13.99 14.04 1.5M
2022-01-06 14.14 14.16 14.02 14.08 1.5M
2022-01-05 14.00 14.06 13.80 13.81 1.8M
2022-01-04 13.82 14.00 13.82 13.91 0.9M
2022-01-03 13.49 13.79 13.49 13.74 1.5M