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
2025-09-26 14.04 14.27 14.02 14.02 0.6M
2025-09-25 13.85 14.04 13.78 14.02 0.7M
2025-09-24 13.85 13.97 13.80 13.92 0.6M
2025-09-23 13.56 13.74 13.56 13.71 0.5M
2025-09-22 13.29 13.42 13.28 13.39 0.1M
2025-09-19 13.48 13.57 13.39 13.40 0.1M
2025-09-18 13.69 13.78 13.54 13.63 0.3M
2025-09-17 13.74 13.79 13.62 13.65 0.3M
2025-09-16 13.70 13.83 13.66 13.79 0.2M
2025-09-15 13.56 13.62 13.50 13.55 0.2M
2025-09-12 13.53 13.58 13.38 13.40 0.3M
2025-09-11 13.34 13.41 13.29 13.29 0.1M
2025-09-10 13.48 13.68 13.46 13.63 0.2M
2025-09-09 13.48 13.57 13.37 13.39 0.4M
2025-09-08 13.39 13.41 13.25 13.33 0.3M
2025-09-05 13.31 13.31 13.11 13.24 0.3M
2025-09-04 13.47 13.56 13.44 13.47 0.5M
2025-09-03 13.75 13.80 13.59 13.62 0.3M
2025-09-02 13.83 13.99 13.77 13.95 0.4M
2025-08-29 13.71 13.75 13.60 13.62 0.2M
2025-08-28 13.63 13.75 13.49 13.68 0.1M
2025-08-27 13.50 13.65 13.50 13.58 0.1M
2025-08-26 13.57 13.66 13.45 13.46 0.2M
2025-08-25 13.68 13.86 13.68 13.80 0.1M
2025-08-22 13.53 13.61 13.52 13.59 0.2M
2025-08-21 13.36 13.56 13.34 13.50 0.1M
2025-08-20 13.31 13.41 13.25 13.39 0.1M
2025-08-19 13.17 13.24 13.12 13.18 0.1M
2025-08-18 13.14 13.37 13.07 13.32 0.3M
2025-08-15 13.20 13.32 13.15 13.24 0.4M
2025-08-14 13.35 13.41 13.27 13.41 0.3M
2025-08-13 13.23 13.26 13.04 13.20 0.7M
2025-08-12 13.31 13.38 13.25 13.27 0.1M
2025-08-11 13.40 13.47 13.33 13.40 0.1M
2025-08-08 13.44 13.49 13.17 13.32 0.2M
2025-08-07 13.44 13.54 13.34 13.39 0.4M
2025-08-06 13.80 13.89 13.31 13.40 0.8M
2025-08-05 13.69 13.69 13.56 13.59 0.3M
2025-08-04 13.68 13.91 13.65 13.77 0.4M
2025-08-01 14.33 14.35 13.89 13.91 0.5M
2025-07-31 14.42 14.49 14.25 14.35 0.7M
2025-07-30 14.49 14.62 14.42 14.57 0.8M
2025-07-29 14.09 14.54 14.07 14.46 0.2M
2025-07-28 13.94 14.04 13.86 14.02 0.1M
2025-07-25 13.80 13.80 13.60 13.61 0.2M
2025-07-24 13.78 13.86 13.66 13.83 0.6M
2025-07-23 13.62 13.70 13.55 13.70 0.2M
2025-07-22 13.63 13.68 13.55 13.67 0.3M
2025-07-21 13.71 13.76 13.63 13.71 0.1M
2025-07-18 13.90 13.95 13.73 13.75 0.3M
2025-07-17 13.59 13.79 13.57 13.79 0.3M
2025-07-16 13.48 13.60 13.43 13.59 0.3M
2025-07-15 13.64 13.72 13.59 13.63 0.3M
2025-07-14 13.88 13.89 13.65 13.68 0.2M
2025-07-11 13.70 13.90 13.70 13.89 0.4M
2025-07-10 13.59 13.65 13.52 13.58 0.1M
2025-07-09 13.73 13.88 13.71 13.79 0.1M
2025-07-08 13.69 13.91 13.68 13.81 0.7M
2025-07-07 13.57 13.77 13.54 13.73 0.3M
2025-07-03 13.49 13.57 13.44 13.51 0.2M
2025-07-02 13.40 13.62 13.28 13.57 0.1M
2025-07-01 13.28 13.35 13.21 13.32 0.3M
2025-06-30 13.26 13.27 13.15 13.22 0.1M
2025-06-27 13.29 13.34 13.12 13.20 0.4M
2025-06-26 13.24 13.41 13.19 13.28 0.4M
2025-06-25 13.19 13.34 13.14 13.20 0.5M
2025-06-24 13.33 13.43 13.12 13.25 1.6M
2025-06-23 14.86 14.94 13.89 13.92 2.3M
2025-06-20 14.65 14.82 14.63 14.79 1.1M
2025-06-18 14.84 14.86 14.39 14.71 1.2M
2025-06-17 14.44 14.79 14.39 14.69 0.9M
2025-06-16 14.23 14.27 13.77 14.19 1.6M
2025-06-13 14.52 14.52 14.10 14.32 2.8M
2025-06-12 13.49 13.67 13.44 13.60 0.2M
2025-06-11 13.32 13.70 13.30 13.69 0.2M
2025-06-10 13.20 13.34 13.08 13.11 0.2M
2025-06-09 13.13 13.22 13.09 13.11 0.1M
2025-06-06 12.96 13.13 12.96 13.10 0.9M
2025-06-05 12.97 13.02 12.91 12.92 0.2M
2025-06-04 12.92 13.01 12.70 12.81 1.4M
2025-06-03 12.85 13.01 12.80 12.95 0.4M
2025-06-02 12.85 12.85 12.67 12.81 0.1M
2025-05-30 12.42 12.43 12.24 12.40 0.1M
2025-05-29 12.60 12.60 12.48 12.51 0.3M
2025-05-28 12.78 12.88 12.68 12.70 0.2M
2025-05-27 12.62 12.63 12.48 12.62 0.1M
2025-05-23 12.54 12.74 12.54 12.71 0.1M
2025-05-22 12.58 12.66 12.52 12.59 0.1M
2025-05-21 12.91 12.91 12.69 12.70 0.1M
2025-05-20 12.80 12.86 12.70 12.84 0.1M
2025-05-19 12.72 12.87 12.70 12.78 0.1M
2025-05-16 12.72 12.83 12.68 12.76 0.1M
2025-05-15 12.70 12.75 12.61 12.70 0.1M
2025-05-14 13.02 13.08 12.90 12.90 0.6M
2025-05-13 12.90 13.13 12.89 13.06 0.1M
2025-05-12 12.96 12.99 12.73 12.76 0.1M
2025-05-09 12.45 12.58 12.45 12.55 0.1M
2025-05-08 12.24 12.42 12.24 12.41 0.1M
2025-05-07 12.21 12.25 12.04 12.08 0.1M
2025-05-06 12.26 12.39 12.25 12.29 0.3M
2025-05-05 11.97 11.99 11.81 11.91 0.1M
2025-05-02 12.18 12.19 11.95 12.16 0.2M
2025-05-01 12.00 12.26 11.95 12.18 0.2M
2025-04-30 12.33 12.38 11.98 12.01 0.4M
2025-04-29 12.57 12.59 12.42 12.45 0.4M
2025-04-28 12.87 12.91 12.64 12.73 0.2M
2025-04-25 12.80 12.95 12.78 12.93 0.5M
2025-04-24 12.79 12.87 12.69 12.82 0.2M
2025-04-23 12.84 12.95 12.23 12.23 0.3M
2025-04-22 12.87 13.05 12.81 12.89 0.4M
2025-04-21 12.74 12.81 12.62 12.77 0.1M
2025-04-17 12.67 13.07 12.67 12.97 0.2M
2025-04-16 12.62 12.70 12.57 12.69 0.3M
2025-04-15 12.54 12.69 12.44 12.51 0.1M
2025-04-14 12.63 12.72 12.42 12.56 0.2M
2025-04-11 12.25 12.52 12.19 12.49 0.3M
2025-04-10 12.25 12.40 12.09 12.38 0.7M
2025-04-09 11.75 13.32 11.59 13.32 1.4M
2025-04-08 12.67 12.67 11.99 12.09 1.4M
2025-04-07 12.47 13.09 12.42 12.60 1.4M
2025-04-04 12.67 12.89 12.41 12.81 1.1M
2025-04-03 13.40 13.57 13.39 13.48 0.6M
2025-04-02 14.24 14.44 14.24 14.42 0.5M
2025-04-01 13.94 14.43 13.91 14.33 0.2M
2025-03-31 14.08 14.40 14.03 14.33 0.3M
2025-03-28 14.09 14.12 13.95 13.97 0.3M
2025-03-27 14.12 14.17 14.02 14.13 0.1M
2025-03-26 13.96 14.18 13.96 14.11 0.1M
2025-03-25 14.06 14.09 13.92 14.03 0.2M
2025-03-24 13.93 14.14 13.90 14.14 0.3M
2025-03-21 13.82 13.89 13.79 13.87 0.1M
2025-03-20 13.64 13.90 13.62 13.89 0.2M
2025-03-19 13.84 13.84 13.62 13.69 0.2M
2025-03-18 13.82 13.84 13.61 13.66 0.2M
2025-03-17 13.78 13.78 13.63 13.72 0.2M
2025-03-14 13.53 13.62 13.50 13.61 0.1M
2025-03-13 13.56 13.63 13.46 13.49 0.2M
2025-03-12 13.59 13.71 13.55 13.70 0.1M
2025-03-11 13.45 13.56 13.39 13.46 0.3M
2025-03-10 13.57 13.60 13.33 13.36 0.2M
2025-03-07 13.43 13.81 13.43 13.61 0.3M
2025-03-06 13.47 13.56 13.33 13.44 0.3M
2025-03-05 13.49 13.50 13.24 13.49 0.6M
2025-03-04 13.75 13.88 13.53 13.83 0.4M
2025-03-03 14.08 14.35 13.76 13.83 0.5M
2025-02-28 14.07 14.23 14.00 14.19 0.2M
2025-02-27 14.14 14.28 14.09 14.21 0.5M
2025-02-26 13.95 14.01 13.85 13.93 0.8M
2025-02-25 14.28 14.28 13.91 13.99 0.2M
2025-02-24 14.27 14.35 14.23 14.33 0.3M
2025-02-21 14.55 14.55 14.19 14.20 0.2M
2025-02-20 14.69 14.78 14.64 14.64 0.1M
2025-02-19 14.71 14.74 14.56 14.61 0.1M
2025-02-18 14.30 14.53 14.30 14.52 0.4M
2025-02-14 14.45 14.46 14.27 14.30 0.2M
2025-02-13 14.26 14.42 14.25 14.41 0.2M
2025-02-12 14.55 14.60 14.37 14.37 0.5M
2025-02-11 14.63 14.78 14.63 14.75 0.1M
2025-02-10 14.48 14.60 14.44 14.58 0.1M
2025-02-07 14.32 14.36 14.22 14.30 0.1M
2025-02-06 14.35 14.44 14.18 14.22 0.3M
2025-02-05 14.40 14.50 14.29 14.34 0.2M
2025-02-04 14.25 14.75 14.21 14.59 0.4M
2025-02-03 14.79 14.85 14.51 14.66 0.8M
2025-01-31 14.62 14.74 14.48 14.72 0.5M
2025-01-30 14.67 14.84 14.60 14.64 0.8M
2025-01-29 14.69 14.81 14.55 14.66 0.2M
2025-01-28 14.84 14.87 14.66 14.85 0.1M
2025-01-27 14.94 14.97 14.55 14.67 0.3M
2025-01-24 15.08 15.10 14.89 14.98 0.3M
2025-01-23 15.17 15.26 14.90 14.91 0.3M
2025-01-22 15.18 15.29 15.13 15.14 0.5M
2025-01-21 15.19 15.32 15.12 15.26 0.3M
2025-01-17 15.55 15.67 15.50 15.54 0.5M
2025-01-16 15.75 15.75 15.45 15.61 0.5M
2025-01-15 15.49 15.93 15.49 15.88 0.4M
2025-01-14 15.40 15.44 15.30 15.37 0.7M
2025-01-13 15.35 15.57 15.33 15.46 0.5M
2025-01-10 15.39 15.42 14.99 15.20 0.3M
2025-01-08 14.70 14.80 14.55 14.58 0.2M
2025-01-07 14.75 14.80 14.68 14.75 0.3M
2025-01-06 14.78 14.87 14.55 14.59 0.4M
2025-01-03 14.54 14.73 14.54 14.69 0.4M
2025-01-02 14.30 14.66 14.30 14.52 0.4M