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 65.15 65.48 65.15 65.48 3.2K
09:33 65.06 65.06 65.06 65.06 0.3K
09:35 65.06 65.06 65.06 65.06 0.4K
09:42 65.19 65.19 65.19 65.19 0.7K
09:45 65.25 65.25 65.25 65.25 0.2K
10:01 65.37 65.37 65.37 65.37 0.3K
10:06 65.37 65.37 65.37 65.37 0.5K
10:07 65.42 65.42 65.42 65.42 0.1K
10:11 65.40 65.40 65.40 65.40 0.7K
10:16 65.34 65.34 65.31 65.31 2.7K
10:18 65.26 65.26 65.26 65.26 0.8K
10:31 65.40 65.40 65.40 65.40 0.4K
10:34 65.42 65.42 65.42 65.42 0.1K
10:36 65.43 65.43 65.35 65.35 1.2K
10:41 65.38 65.38 65.38 65.38 0.1K
10:42 65.40 65.40 65.40 65.40 0.3K
10:43 65.38 65.38 65.38 65.38 0.3K
10:47 65.46 65.46 65.46 65.46 0.5K
10:50 65.47 65.47 65.47 65.47 0.2K
11:03 65.55 65.55 65.55 65.55 0.4K
11:13 65.57 65.57 65.57 65.57 0.4K
11:35 65.72 65.72 65.72 65.72 0.1K
11:40 65.76 65.77 65.76 65.77 2.8K
11:43 65.69 65.74 65.69 65.74 0.4K
11:52 65.66 65.66 65.66 65.66 0.3K
12:03 65.65 65.65 65.65 65.65 0.2K
12:13 65.48 65.48 65.48 65.47 0.3K
12:14 65.45 65.45 65.45 65.45 0.3K
12:15 65.53 65.60 65.53 65.60 1.1K
12:20 65.56 65.59 65.53 65.53 4.6K
12:21 65.59 65.59 65.59 65.59 0.7K
12:22 65.47 65.47 65.47 65.47 0.1K
12:27 65.47 65.47 65.47 65.47 0.1K
12:30 65.58 65.58 65.58 65.58 0.1K
12:31 65.54 65.54 65.52 65.52 0.5K
12:34 65.55 65.55 65.55 65.55 0.2K
12:35 65.58 65.58 65.58 65.58 0.5K
12:47 65.31 65.38 65.31 65.38 0.9K
12:53 65.41 65.41 65.41 65.41 0.4K
12:55 65.46 65.46 65.46 65.46 0.1K
12:57 65.49 65.49 65.49 65.49 0.5K
13:02 65.40 65.40 65.40 65.40 0.4K
13:06 65.47 65.47 65.47 65.47 0.8K
13:12 65.42 65.42 65.42 65.42 0.6K
13:24 65.46 65.46 65.46 65.46 0.3K
13:33 65.38 65.38 65.38 65.38 0.2K
13:37 65.42 65.42 65.42 65.42 0.1K
13:38 65.37 65.37 65.37 65.37 0.1K
13:39 65.37 65.38 65.37 65.38 0.4K
13:44 65.38 65.38 65.37 65.37 0.5K
13:46 65.38 65.38 65.38 65.38 0.5K
13:56 65.39 65.39 65.39 65.39 0.1K
14:01 65.30 65.30 65.30 65.30 0.1K
14:03 65.25 65.25 65.25 65.25 0.2K
14:04 65.28 65.28 65.28 65.28 3.3K
14:12 65.34 65.34 65.34 65.34 0.1K
14:23 65.35 65.35 65.32 65.35 2.9K
14:24 65.35 65.43 65.31 65.31 1.6K
14:26 65.31 65.31 65.31 65.31 3.0K
14:27 65.35 65.35 65.35 65.35 0.3K
14:28 65.35 65.35 65.31 65.31 1.5K
14:33 65.30 65.30 65.30 65.30 0.8K
14:35 65.30 65.30 65.30 65.30 0.1K
14:38 65.25 65.25 65.25 65.25 0.2K
14:39 65.32 65.32 65.32 65.32 0.8K
14:47 65.31 65.31 65.26 65.26 0.3K
14:48 65.32 65.32 65.32 65.32 1.0K
14:50 65.28 65.28 65.28 65.28 0.5K
14:51 65.36 65.36 65.32 65.32 0.3K
14:52 65.31 65.31 65.31 65.31 0.4K
14:54 65.32 65.32 65.32 65.32 0.3K
14:56 65.35 65.35 65.35 65.35 0.2K
14:57 65.15 65.26 65.15 65.26 1.1K
14:59 65.28 65.28 65.28 65.28 0.1K
15:02 65.28 65.28 65.28 65.28 0.3K
15:03 65.24 65.24 65.18 65.18 0.4K
15:06 65.25 65.25 65.25 65.25 0.3K
15:12 65.31 65.31 65.31 65.31 0.1K
15:19 65.24 65.24 65.24 65.24 0.5K
15:30 65.32 65.32 65.32 65.32 1.4K
15:38 65.27 65.27 65.23 65.22 0.6K
15:43 65.25 65.25 65.15 65.15 0.6K
15:48 65.25 65.25 65.25 65.25 0.2K
15:50 65.28 65.28 65.28 65.28 0.1K
15:51 65.24 65.24 65.24 65.24 0.2K
15:57 65.29 65.29 65.29 65.29 0.1K
15:59 65.30 65.33 65.13 65.13 0.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据