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 63.41 63.77 63.41 63.77 0.8K
09:35 63.40 63.40 63.40 63.40 1.1K
09:39 63.47 63.47 63.47 63.47 0.1K
09:42 63.32 63.32 63.32 63.32 0.3K
09:48 63.53 63.54 63.53 63.54 0.7K
09:50 63.42 63.42 63.42 63.42 0.1K
09:53 63.53 63.53 63.53 63.53 0.3K
09:54 63.53 63.53 63.49 63.49 0.6K
09:55 63.46 63.46 63.46 63.46 0.1K
09:56 63.54 63.54 63.54 63.54 0.1K
09:58 63.55 63.55 63.55 63.55 0.1K
09:59 63.62 63.62 63.62 63.62 1.1K
10:00 63.55 63.55 63.48 63.48 0.9K
10:11 63.36 63.36 63.36 63.35 0.8K
10:20 63.57 63.57 63.57 63.57 0.3K
10:26 63.51 63.51 63.51 63.51 0.2K
10:33 63.58 63.58 63.58 63.58 0.8K
10:34 63.60 63.60 63.60 63.60 0.5K
10:36 63.55 63.64 63.55 63.64 0.4K
10:37 63.66 63.66 63.66 63.66 0.2K
10:39 63.59 63.59 63.59 63.59 0.2K
10:40 63.59 63.59 63.59 63.59 0.2K
10:45 63.63 63.63 63.63 63.63 0.3K
10:51 63.57 63.57 63.56 63.56 4.4K
10:52 63.57 63.57 63.57 63.57 0.1K
10:59 63.52 63.52 63.52 63.52 1.1K
11:01 63.51 63.51 63.51 63.51 2.5K
11:04 63.54 63.54 63.54 63.54 2.0K
11:05 63.55 63.55 63.54 63.54 0.8K
11:09 63.53 63.53 63.53 63.53 0.1K
11:10 63.57 63.57 63.54 63.54 0.2K
11:16 63.54 63.54 63.54 63.54 0.1K
11:17 63.51 63.51 63.51 63.51 2.2K
11:24 63.53 63.53 63.53 63.53 0.7K
11:27 63.44 63.44 63.44 63.44 3.5K
11:50 63.60 63.60 63.60 63.59 0.6K
11:51 63.66 63.66 63.66 63.66 0.3K
12:00 63.57 63.57 63.57 63.57 0.3K
12:03 63.52 63.52 63.52 63.52 0.5K
12:10 63.68 63.68 63.68 63.68 0.4K
12:11 63.65 63.65 63.65 63.65 0.2K
12:13 63.37 63.37 63.37 63.37 0.2K
12:22 63.33 63.33 63.33 63.33 0.2K
12:26 63.53 63.53 63.53 63.53 1.1K
12:27 63.70 63.70 63.70 63.69 0.6K
12:34 63.68 63.72 63.53 63.64 2.0K
12:37 63.37 63.70 63.37 63.70 0.3K
12:38 63.33 63.33 63.33 63.33 0.7K
12:39 63.53 63.53 63.51 63.51 1.1K
12:45 63.71 63.71 63.71 63.71 0.1K
12:49 63.70 63.72 63.70 63.72 0.6K
12:50 63.71 63.71 63.71 63.71 0.1K
13:08 63.44 63.44 63.44 63.44 0.1K
13:13 63.68 63.76 63.68 63.76 0.2K
13:16 64.03 64.03 64.03 64.03 0.7K
13:22 63.63 63.63 63.63 63.63 0.1K
13:25 63.82 63.82 63.82 63.82 0.4K
13:39 63.88 63.88 63.85 63.85 0.5K
13:40 63.77 63.77 63.77 63.77 0.1K
13:41 63.79 63.79 63.79 63.79 0.3K
13:47 63.89 63.89 63.89 63.89 0.2K
13:50 63.79 63.79 63.79 63.79 0.1K
13:51 63.90 63.90 63.90 63.90 0.5K
13:54 63.84 63.84 63.84 63.84 0.2K
13:55 63.82 63.82 63.82 63.82 0.5K
13:59 63.89 63.89 63.83 63.83 1.2K
14:09 63.80 63.87 63.80 63.86 1.9K
14:10 63.87 63.89 63.87 63.89 0.4K
14:13 63.84 63.84 63.84 63.84 0.9K
14:17 63.82 63.82 63.76 63.76 0.3K
14:19 63.76 63.76 63.76 63.76 0.1K
14:20 63.80 63.80 63.80 63.80 0.1K
14:21 63.83 63.83 63.83 63.83 0.6K
14:31 63.72 63.72 63.72 63.72 0.4K
14:32 63.86 63.86 63.86 63.86 0.2K
14:36 63.73 63.79 63.73 63.79 0.5K
14:37 63.84 63.84 63.80 63.80 0.7K
14:41 63.87 63.87 63.87 63.87 0.3K
14:42 63.85 63.85 63.85 63.85 0.1K
14:46 63.88 63.88 63.88 63.88 0.1K
14:47 63.87 63.87 63.81 63.81 0.6K
14:48 63.75 63.75 63.75 63.75 1.7K
14:49 63.82 63.82 63.82 63.82 0.1K
14:50 63.69 63.69 63.69 63.69 0.3K
15:03 63.63 63.63 63.63 63.63 0.3K
15:14 63.83 63.83 63.83 63.83 0.2K
15:15 63.80 63.80 63.80 63.80 0.2K
15:17 63.74 63.74 63.74 63.74 0.9K
15:20 63.88 63.89 63.86 63.86 2.3K
15:21 63.88 63.88 63.88 63.88 0.1K
15:22 63.78 63.78 63.78 63.78 0.4K
15:26 63.84 63.84 63.84 63.84 0.2K
15:29 63.78 63.78 63.78 63.78 1.7K
15:30 63.73 63.73 63.73 63.73 0.1K
15:32 63.60 63.60 63.60 63.60 10.6K
15:34 63.82 63.82 63.82 63.82 3.3K
15:35 63.84 63.84 63.73 63.73 3.9K
15:37 63.70 63.70 63.70 63.70 0.2K
15:39 63.81 63.81 63.81 63.81 0.3K
15:40 63.67 63.67 63.67 63.67 0.2K
15:44 63.78 63.78 63.78 63.78 1.4K
15:45 63.79 63.79 63.79 63.79 0.7K
15:57 63.98 63.98 63.98 63.98 0.2K
15:59 63.91 63.91 63.91 63.91 0.4K
16:00 63.91 63.91 63.91 63.91 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据