iShares ESG Advanced MSCI EAFE Index ETF (DMXF)

DMXF
🏛️ 美国 →
77.20
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
09:30 66.22 66.22 66.22 66.22 0.5K
09:31 66.10 66.10 66.10 66.10 0.3K
09:32 66.25 66.25 66.25 66.25 0.4K
09:33 66.12 66.12 66.12 66.12 0.2K
09:34 66.11 66.11 66.11 66.11 0.1K
09:36 66.06 66.06 66.06 66.06 0.1K
09:37 66.06 66.06 66.06 66.06 0.3K
09:41 66.20 66.20 66.20 66.20 0.2K
09:43 66.06 66.14 66.06 66.14 12.0K
09:44 66.05 66.05 66.05 66.05 0.9K
09:49 66.06 66.06 66.06 66.06 0.1K
09:51 66.10 66.10 66.10 66.10 0.2K
09:54 66.10 66.10 66.10 66.10 0.1K
09:57 66.10 66.10 66.10 66.10 0.1K
09:58 66.10 66.10 66.10 66.10 0.1K
09:59 66.02 66.02 66.02 66.02 0.2K
10:11 66.08 66.08 66.04 66.04 0.5K
10:23 66.06 66.06 66.06 66.06 0.8K
10:29 66.12 66.12 66.12 66.12 0.6K
10:35 65.98 65.98 65.98 65.97 2.9K
10:36 65.90 65.98 65.90 65.90 2.3K
10:37 65.92 65.92 65.92 65.92 0.3K
10:39 65.91 66.02 65.91 66.02 0.6K
10:43 65.73 65.84 65.73 65.84 3.1K
10:46 65.73 65.91 65.73 65.91 1.3K
10:47 65.98 65.98 65.98 65.98 2.0K
10:49 65.88 65.91 65.88 65.91 0.3K
10:50 65.73 65.73 65.73 65.73 0.4K
10:51 65.93 65.93 65.93 65.93 0.7K
10:52 65.79 65.79 65.79 65.79 0.2K
10:53 65.87 65.87 65.87 65.87 0.7K
10:57 65.90 65.90 65.90 65.90 0.1K
10:58 65.90 65.90 65.90 65.90 0.2K
11:00 65.98 65.98 65.98 65.98 0.6K
11:05 65.80 65.92 65.80 65.92 3.4K
11:06 65.79 65.90 65.79 65.90 2.0K
11:07 65.89 65.90 65.80 65.90 3.4K
11:08 65.80 65.80 65.80 65.80 2.7K
11:25 66.01 66.01 66.01 66.01 0.2K
11:32 65.97 65.97 65.97 65.97 0.7K
11:34 65.98 65.98 65.98 65.98 0.1K
11:35 66.08 66.08 66.08 66.08 0.4K
11:51 65.95 65.95 65.95 65.95 0.4K
11:55 65.93 65.93 65.93 65.93 0.1K
11:58 65.86 65.86 65.86 65.86 0.3K
12:01 65.94 65.94 65.94 65.94 1.8K
12:02 65.94 65.94 65.94 65.94 0.1K
12:05 65.94 65.94 65.93 65.93 0.3K
12:14 65.85 65.85 65.85 65.85 0.2K
12:17 65.94 65.94 65.94 65.94 0.1K
12:20 66.03 66.03 66.03 66.03 0.3K
12:22 65.95 65.95 65.95 65.95 0.3K
12:23 65.94 65.94 65.94 65.94 0.1K
12:28 65.92 65.92 65.92 65.92 0.7K
12:30 65.91 65.91 65.91 65.91 0.1K
12:31 65.90 65.90 65.90 65.90 0.2K
12:35 65.93 65.93 65.93 65.93 0.3K
12:38 65.93 65.93 65.93 65.93 0.1K
12:41 65.91 65.91 65.91 65.91 0.1K
12:42 65.91 65.91 65.91 65.91 0.1K
12:43 65.93 65.93 65.93 65.93 0.1K
12:45 65.94 65.94 65.94 65.94 0.1K
12:47 65.92 65.92 65.90 65.90 0.3K
12:55 65.91 65.91 65.91 65.91 0.1K
12:57 65.91 65.91 65.91 65.91 0.3K
13:02 65.85 65.85 65.85 65.85 0.2K
13:07 65.91 65.91 65.91 65.91 0.4K
13:08 65.91 65.91 65.91 65.91 0.1K
13:13 65.91 65.91 65.91 65.91 0.1K
13:14 65.85 65.85 65.85 65.85 0.4K
13:24 65.85 65.85 65.85 65.85 0.1K
13:32 65.91 65.91 65.91 65.91 0.2K
13:34 65.90 65.90 65.90 65.90 0.1K
13:35 65.80 65.84 65.79 65.79 3.0K
13:50 65.83 65.86 65.83 65.86 14.4K
13:51 65.86 65.86 65.86 65.86 0.3K
13:52 65.81 65.81 65.81 65.81 0.2K
13:54 65.87 65.87 65.87 65.86 0.2K
13:56 65.79 65.79 65.79 65.79 0.4K
13:58 65.91 65.91 65.91 65.91 0.3K
14:03 65.79 65.79 65.79 65.79 0.3K
14:13 65.85 65.85 65.85 65.85 0.3K
14:22 65.85 65.85 65.85 65.85 0.1K
14:24 65.91 65.91 65.91 65.91 0.2K
14:34 65.87 65.87 65.85 65.85 0.6K
14:38 65.79 65.79 65.79 65.79 0.1K
14:39 65.84 65.88 65.84 65.84 0.4K
14:42 65.85 65.85 65.85 65.85 0.1K
14:43 65.94 65.94 65.94 65.94 1.7K
14:45 65.87 65.87 65.87 65.87 0.2K
14:46 65.88 65.88 65.88 65.88 0.2K
14:48 65.84 65.84 65.84 65.84 0.2K
14:50 65.96 65.96 65.96 65.96 0.2K
14:54 65.86 65.86 65.86 65.86 0.1K
15:01 65.89 65.89 65.89 65.89 0.2K
15:02 65.85 65.85 65.85 65.85 0.4K
15:03 65.90 65.90 65.90 65.90 0.2K
15:12 65.85 65.88 65.85 65.88 0.7K
15:18 65.85 65.85 65.85 65.85 0.2K
15:25 65.85 65.85 65.80 65.85 0.4K
15:26 65.85 65.85 65.85 65.85 0.5K
15:32 65.84 65.84 65.84 65.84 0.1K
15:39 65.86 65.86 65.86 65.86 0.5K
15:43 65.83 65.83 65.83 65.83 0.1K
15:44 65.83 65.83 65.83 65.83 3.4K
15:47 65.86 65.86 65.86 65.86 2.2K
15:48 65.88 65.88 65.88 65.88 0.3K
15:51 65.90 65.90 65.90 65.90 0.1K
15:52 65.90 65.90 65.90 65.90 0.2K
15:55 66.01 66.01 66.01 66.01 0.5K
15:58 65.92 65.92 65.92 65.92 0.4K
15:59 65.92 65.92 65.82 65.82 0.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据