Xtrackers MSCI EAFE Hedged Equity ETF (DBEF)

DBEF
🏛️ 美国 →
47.23
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 43.28 43.28 43.20 43.20 20.5K
09:31 43.15 43.15 43.15 43.15 1.2K
09:36 43.11 43.11 43.11 43.11 1.1K
09:43 43.12 43.12 43.12 43.12 0.3K
09:44 43.11 43.11 43.11 43.11 0.4K
09:47 43.17 43.17 43.17 43.17 0.5K
09:48 43.19 43.19 43.15 43.15 1.3K
09:49 43.17 43.17 43.15 43.15 0.5K
09:50 43.17 43.17 43.17 43.17 0.3K
09:51 43.16 43.16 43.16 43.16 1.7K
09:53 43.16 43.16 43.16 43.16 0.8K
09:56 43.17 43.17 43.16 43.16 1.0K
09:57 43.16 43.16 43.14 43.14 3.8K
09:58 43.09 43.09 43.09 43.09 0.2K
09:59 43.07 43.07 43.05 43.05 7.0K
10:00 43.09 43.12 43.09 43.12 1.5K
10:01 43.12 43.12 43.12 43.12 0.4K
10:02 43.13 43.13 43.13 43.13 0.6K
10:08 43.14 43.14 43.14 43.14 0.8K
10:11 43.17 43.17 43.17 43.17 0.5K
10:14 43.18 43.20 43.18 43.19 0.7K
10:15 43.20 43.22 43.20 43.22 2.9K
10:16 43.20 43.21 43.19 43.19 1.8K
10:17 43.18 43.21 43.18 43.21 0.8K
10:19 43.21 43.21 43.21 43.21 1.1K
10:20 43.24 43.24 43.24 43.24 1.1K
10:25 43.23 43.23 43.23 43.23 0.6K
10:26 43.22 43.24 43.22 43.24 1.0K
10:27 43.24 43.24 43.23 43.24 2.7K
10:28 43.24 43.24 43.24 43.24 0.9K
10:29 43.25 43.25 43.24 43.25 6.3K
10:30 43.22 43.24 43.21 43.24 13.3K
10:31 43.20 43.22 43.20 43.22 2.2K
10:32 43.22 43.22 43.22 43.21 0.4K
10:34 43.21 43.21 43.21 43.21 3.2K
10:35 43.21 43.21 43.21 43.21 1.0K
10:36 43.23 43.25 43.23 43.25 2.0K
10:37 43.25 43.25 43.25 43.25 0.8K
10:38 43.26 43.26 43.26 43.26 0.3K
10:39 43.26 43.26 43.25 43.25 1.0K
10:40 43.28 43.28 43.27 43.27 0.5K
10:41 43.27 43.28 43.27 43.28 0.7K
10:42 43.30 43.30 43.30 43.30 0.4K
10:43 43.28 43.28 43.28 43.28 0.4K
10:44 43.28 43.28 43.28 43.28 0.3K
10:45 43.27 43.27 43.27 43.27 0.2K
10:46 43.26 43.26 43.26 43.26 1.0K
10:49 43.27 43.28 43.27 43.28 0.8K
10:50 43.28 43.28 43.26 43.26 0.8K
10:51 43.28 43.28 43.27 43.27 3.0K
10:52 43.27 43.27 43.27 43.27 1.7K
10:53 43.27 43.27 43.27 43.27 0.1K
10:54 43.27 43.28 43.27 43.28 0.3K
10:55 43.29 43.29 43.29 43.29 1.8K
10:57 43.32 43.32 43.32 43.32 0.2K
10:58 43.31 43.32 43.31 43.32 1.4K
10:59 43.32 43.34 43.32 43.34 1.0K
11:00 43.33 43.33 43.31 43.31 1.7K
11:01 43.31 43.31 43.31 43.31 0.7K
11:02 43.30 43.31 43.29 43.29 0.7K
11:03 43.31 43.31 43.28 43.28 0.7K
11:04 43.31 43.31 43.31 43.31 0.3K
11:05 43.32 43.32 43.32 43.32 0.7K
11:06 43.33 43.33 43.33 43.33 0.3K
11:07 43.32 43.32 43.32 43.32 0.2K
11:08 43.31 43.32 43.31 43.31 0.6K
11:09 43.32 43.32 43.32 43.32 0.1K
11:10 43.32 43.32 43.32 43.32 0.6K
11:11 43.30 43.32 43.30 43.32 1.3K
11:12 43.31 43.31 43.31 43.31 0.3K
11:14 43.34 43.36 43.34 43.36 2.1K
11:15 43.37 43.37 43.36 43.36 2.9K
11:16 43.36 43.37 43.36 43.37 0.5K
11:17 43.36 43.36 43.36 43.36 0.6K
11:18 43.37 43.37 43.37 43.37 1.9K
11:20 43.37 43.37 43.37 43.37 1.4K
11:21 43.38 43.38 43.38 43.38 0.6K
11:23 43.36 43.36 43.36 43.36 0.5K
11:24 43.36 43.36 43.35 43.35 0.5K
11:25 43.35 43.35 43.35 43.35 0.3K
11:27 43.34 43.34 43.34 43.34 0.6K
11:28 43.36 43.36 43.33 43.33 1.0K
11:29 43.35 43.35 43.33 43.33 1.7K
11:30 43.31 43.31 43.31 43.31 1.3K
11:31 43.31 43.31 43.31 43.31 0.5K
11:32 43.30 43.30 43.30 43.30 0.5K
11:33 43.30 43.33 43.29 43.33 3.6K
11:34 43.32 43.32 43.32 43.32 1.7K
11:35 43.31 43.32 43.31 43.32 2.5K
11:36 43.33 43.33 43.33 43.33 3.5K
11:37 43.33 43.33 43.33 43.33 0.9K
11:38 43.32 43.32 43.32 43.32 0.5K
11:40 43.30 43.30 43.30 43.30 0.8K
11:41 43.30 43.30 43.30 43.30 0.1K
11:42 43.29 43.29 43.29 43.29 0.6K
11:44 43.27 43.27 43.27 43.27 0.4K
11:45 43.27 43.27 43.27 43.27 0.4K
11:46 43.26 43.27 43.26 43.27 0.5K
11:47 43.27 43.27 43.27 43.27 0.4K
11:49 43.28 43.28 43.28 43.28 1.9K
11:50 43.28 43.28 43.28 43.28 0.5K
11:51 43.25 43.25 43.25 43.25 0.2K
11:52 43.25 43.27 43.25 43.27 1.1K
11:53 43.26 43.27 43.26 43.27 0.4K
11:54 43.24 43.24 43.24 43.24 0.4K
11:55 43.22 43.22 43.21 43.21 0.8K
11:56 43.18 43.18 43.15 43.18 5.6K
11:57 43.17 43.18 43.17 43.17 0.9K
11:58 43.17 43.18 43.17 43.18 1.6K
11:59 43.17 43.17 43.17 43.17 0.5K
12:01 43.19 43.19 43.19 43.19 0.1K
12:02 43.21 43.21 43.21 43.21 0.9K
12:05 43.17 43.17 43.17 43.17 2.0K
12:06 43.18 43.18 43.18 43.18 0.2K
12:07 43.20 43.20 43.20 43.20 0.5K
12:08 43.19 43.19 43.19 43.19 0.5K
12:10 43.20 43.20 43.20 43.20 0.6K
12:12 43.20 43.20 43.20 43.20 0.5K
12:14 43.18 43.18 43.18 43.18 0.7K
12:16 43.15 43.15 43.13 43.13 1.0K
12:17 43.13 43.13 43.13 43.13 0.7K
12:18 43.15 43.15 43.15 43.15 0.2K
12:19 43.15 43.15 43.15 43.15 0.6K
12:20 43.15 43.15 43.15 43.15 0.5K
12:23 43.16 43.16 43.16 43.16 0.3K
12:24 43.16 43.16 43.13 43.13 1.4K
12:26 43.19 43.19 43.19 43.19 0.3K
12:29 43.19 43.19 43.19 43.19 2.1K
12:30 43.17 43.18 43.17 43.18 1.6K
12:31 43.18 43.20 43.18 43.20 4.1K
12:32 43.19 43.19 43.19 43.19 0.2K
12:33 43.19 43.19 43.19 43.19 0.4K
12:34 43.20 43.20 43.20 43.20 1.0K
12:39 43.20 43.20 43.20 43.20 0.3K
12:40 43.19 43.19 43.19 43.19 1.3K
12:42 43.20 43.20 43.20 43.20 0.6K
12:44 43.20 43.20 43.20 43.20 1.3K
12:45 43.19 43.19 43.19 43.19 0.3K
12:46 43.19 43.19 43.19 43.19 0.3K
12:47 43.19 43.19 43.19 43.19 0.4K
12:48 43.18 43.18 43.17 43.18 0.7K
12:49 43.16 43.16 43.16 43.16 0.2K
12:50 43.17 43.17 43.17 43.17 0.3K
12:51 43.19 43.19 43.19 43.19 0.3K
12:52 43.17 43.17 43.17 43.17 2.1K
12:53 43.15 43.15 43.14 43.14 0.9K
12:55 43.16 43.16 43.16 43.16 0.5K
12:57 43.18 43.18 43.18 43.18 0.7K
12:58 43.16 43.16 43.16 43.16 0.2K
12:59 43.15 43.17 43.15 43.17 0.4K
13:00 43.17 43.17 43.17 43.17 2.0K
13:03 43.22 43.22 43.22 43.22 0.4K
13:05 43.22 43.22 43.22 43.22 0.1K
13:06 43.25 43.25 43.23 43.23 0.6K
13:10 43.24 43.24 43.24 43.24 0.4K
13:11 43.26 43.26 43.26 43.26 1.2K
13:12 43.24 43.24 43.24 43.24 2.1K
13:15 43.27 43.27 43.27 43.27 0.1K
13:16 43.26 43.26 43.26 43.26 0.4K
13:17 43.27 43.27 43.27 43.27 0.5K
13:18 43.27 43.27 43.27 43.27 2.1K
13:23 43.25 43.25 43.25 43.25 0.3K
13:24 43.25 43.25 43.24 43.24 2.0K
13:26 43.26 43.26 43.26 43.26 1.6K
13:27 43.26 43.26 43.26 43.26 0.4K
13:28 43.22 43.22 43.21 43.21 0.4K
13:29 43.22 43.22 43.20 43.20 1.9K
13:30 43.21 43.21 43.21 43.21 0.9K
13:31 43.22 43.23 43.22 43.23 0.9K
13:33 43.25 43.25 43.25 43.25 0.1K
13:34 43.27 43.27 43.27 43.27 0.2K
13:37 43.26 43.26 43.26 43.26 0.4K
13:39 43.25 43.25 43.25 43.25 0.7K
13:40 43.21 43.23 43.21 43.23 1.2K
13:42 43.21 43.21 43.21 43.21 0.2K
13:44 43.20 43.20 43.20 43.20 0.4K
13:46 43.20 43.20 43.20 43.20 0.4K
13:47 43.21 43.21 43.21 43.21 0.4K
13:48 43.22 43.22 43.21 43.21 0.6K
13:49 43.22 43.22 43.21 43.21 1.2K
13:50 43.23 43.23 43.23 43.23 1.2K
13:52 43.21 43.21 43.21 43.21 0.8K
13:55 43.23 43.23 43.23 43.23 0.8K
13:56 43.23 43.23 43.23 43.23 0.3K
13:57 43.22 43.23 43.22 43.23 0.9K
13:58 43.22 43.22 43.22 43.22 0.1K
13:59 43.21 43.22 43.21 43.22 1.1K
14:00 43.23 43.23 43.23 43.23 0.4K
14:01 43.24 43.24 43.24 43.24 0.3K
14:05 43.26 43.26 43.25 43.25 4.2K
14:06 43.27 43.28 43.26 43.28 2.6K
14:07 43.27 43.27 43.27 43.27 0.1K
14:08 43.27 43.27 43.27 43.27 0.9K
14:11 43.29 43.29 43.29 43.29 0.2K
14:12 43.31 43.31 43.31 43.31 0.3K
14:14 43.30 43.30 43.30 43.30 1.5K
14:15 43.28 43.29 43.28 43.29 0.6K
14:17 43.30 43.31 43.30 43.31 1.5K
14:19 43.30 43.30 43.30 43.30 0.3K
14:20 43.30 43.30 43.30 43.30 0.4K
14:21 43.29 43.30 43.28 43.30 3.7K
14:25 43.28 43.28 43.28 43.28 0.5K
14:27 43.25 43.28 43.25 43.28 1.5K
14:29 43.30 43.30 43.29 43.29 0.3K
14:30 43.28 43.30 43.28 43.30 0.6K
14:31 43.29 43.29 43.29 43.29 0.3K
14:32 43.29 43.30 43.29 43.30 0.7K
14:33 43.29 43.29 43.29 43.29 1.2K
14:34 43.29 43.29 43.29 43.29 0.4K
14:35 43.30 43.30 43.30 43.30 1.2K
14:37 43.30 43.31 43.30 43.30 1.2K
14:38 43.31 43.31 43.31 43.30 0.6K
14:39 43.31 43.31 43.29 43.29 0.6K
14:40 43.29 43.29 43.29 43.29 0.9K
14:42 43.30 43.30 43.29 43.29 0.5K
14:43 43.31 43.32 43.31 43.32 3.0K
14:44 43.32 43.32 43.31 43.31 5.8K
14:47 43.30 43.30 43.30 43.30 4.9K
14:48 43.32 43.34 43.32 43.34 1.2K
14:49 43.32 43.32 43.32 43.32 0.2K
14:50 43.32 43.32 43.32 43.32 0.7K
14:52 43.29 43.29 43.29 43.29 0.3K
14:54 43.30 43.30 43.29 43.29 0.9K
14:55 43.29 43.29 43.29 43.29 0.3K
14:56 43.30 43.30 43.30 43.30 0.5K
14:57 43.31 43.31 43.31 43.31 1.1K
14:58 43.30 43.30 43.30 43.30 0.9K
15:00 43.29 43.30 43.29 43.29 1.7K
15:01 43.29 43.29 43.29 43.29 1.6K
15:02 43.28 43.29 43.28 43.29 1.0K
15:03 43.30 43.30 43.30 43.30 0.8K
15:04 43.31 43.31 43.31 43.31 1.6K
15:05 43.31 43.31 43.31 43.31 0.3K
15:06 43.31 43.31 43.31 43.31 0.3K
15:08 43.30 43.30 43.30 43.30 0.9K
15:09 43.29 43.29 43.29 43.29 0.2K
15:10 43.30 43.30 43.28 43.28 25.0K
15:11 43.28 43.28 43.27 43.28 3.7K
15:12 43.27 43.28 43.27 43.28 8.3K
15:13 43.27 43.27 43.27 43.27 0.6K
15:14 43.31 43.31 43.31 43.31 0.9K
15:15 43.31 43.31 43.31 43.31 1.2K
15:16 43.31 43.31 43.31 43.31 0.1K
15:17 43.30 43.31 43.30 43.31 0.7K
15:18 43.31 43.31 43.31 43.31 0.3K
15:19 43.31 43.31 43.31 43.31 3.4K
15:20 43.31 43.32 43.31 43.32 1.1K
15:21 43.33 43.33 43.32 43.32 2.7K
15:22 43.32 43.33 43.32 43.32 2.9K
15:23 43.32 43.32 43.32 43.32 1.9K
15:24 43.32 43.32 43.31 43.32 1.4K
15:25 43.30 43.33 43.30 43.33 4.0K
15:26 43.33 43.33 43.32 43.33 1.5K
15:27 43.32 43.32 43.31 43.32 2.3K
15:28 43.33 43.34 43.33 43.34 1.6K
15:29 43.34 43.34 43.34 43.34 1.1K
15:30 43.34 43.34 43.33 43.34 2.9K
15:31 43.34 43.34 43.33 43.34 1.3K
15:32 43.34 43.34 43.34 43.34 1.3K
15:33 43.34 43.34 43.33 43.34 1.7K
15:34 43.34 43.34 43.34 43.34 0.7K
15:35 43.34 43.34 43.33 43.33 2.6K
15:36 43.34 43.34 43.34 43.34 1.4K
15:37 43.34 43.34 43.33 43.33 0.9K
15:38 43.34 43.34 43.34 43.34 1.4K
15:39 43.34 43.34 43.32 43.32 1.4K
15:40 43.33 43.34 43.33 43.34 5.2K
15:41 43.34 43.34 43.33 43.34 3.9K
15:42 43.34 43.34 43.32 43.32 4.3K
15:43 43.32 43.33 43.32 43.33 1.1K
15:44 43.33 43.33 43.33 43.33 2.2K
15:45 43.33 43.34 43.32 43.34 2.4K
15:46 43.35 43.35 43.34 43.34 5.3K
15:47 43.36 43.36 43.35 43.36 1.8K
15:48 43.36 43.37 43.35 43.35 11.0K
15:49 43.37 43.37 43.34 43.35 4.8K
15:50 43.35 43.39 43.31 43.31 80.7K
15:51 43.30 43.30 43.27 43.27 1.2K
15:52 43.24 43.28 43.24 43.28 3.2K
15:53 43.28 43.29 43.28 43.28 2.2K
15:54 43.28 43.28 43.26 43.26 2.1K
15:55 43.27 43.27 43.22 43.22 3.0K
15:56 43.22 43.22 43.18 43.18 2.8K
15:57 43.20 43.20 43.15 43.15 5.0K
15:58 43.17 43.17 43.14 43.17 5.8K
15:59 43.15 43.15 43.13 43.14 9.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据