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 43.52 43.52 43.52 43.52 14.7K
09:31 43.48 43.49 43.48 43.49 2.7K
09:35 43.45 43.45 43.45 43.45 0.6K
09:36 43.45 43.45 43.44 43.45 2.2K
09:37 43.45 43.46 43.45 43.46 0.8K
09:38 43.45 43.45 43.45 43.45 1.5K
09:39 43.44 43.44 43.44 43.44 0.1K
09:40 43.44 43.44 43.44 43.44 0.3K
09:41 43.45 43.46 43.45 43.46 1.9K
09:44 43.48 43.48 43.48 43.48 0.3K
09:45 43.48 43.48 43.48 43.48 1.1K
09:46 43.48 43.48 43.47 43.47 0.8K
09:47 43.47 43.49 43.47 43.49 2.3K
09:48 43.50 43.50 43.48 43.48 1.5K
09:49 43.45 43.45 43.43 43.43 3.3K
09:51 43.43 43.44 43.43 43.44 0.7K
09:52 43.43 43.44 43.43 43.44 1.3K
09:53 43.45 43.45 43.45 43.45 7.6K
09:54 43.45 43.45 43.45 43.45 0.7K
09:56 43.51 43.51 43.51 43.51 0.5K
09:57 43.53 43.53 43.53 43.53 0.1K
09:58 43.53 43.53 43.53 43.53 0.9K
09:59 43.53 43.53 43.53 43.53 0.9K
10:00 43.51 43.51 43.51 43.51 0.5K
10:01 43.51 43.51 43.51 43.51 0.6K
10:03 43.52 43.52 43.52 43.51 0.4K
10:05 43.54 43.54 43.53 43.53 1.9K
10:06 43.53 43.53 43.53 43.53 0.4K
10:08 43.53 43.53 43.53 43.53 0.3K
10:09 43.53 43.53 43.53 43.53 0.3K
10:10 43.52 43.52 43.52 43.52 1.4K
10:11 43.53 43.53 43.53 43.53 0.6K
10:13 43.51 43.51 43.51 43.51 1.4K
10:14 43.51 43.51 43.51 43.51 1.7K
10:15 43.51 43.52 43.51 43.52 0.4K
10:16 43.51 43.51 43.51 43.51 0.2K
10:17 43.52 43.52 43.52 43.52 0.9K
10:18 43.53 43.53 43.52 43.53 2.5K
10:19 43.52 43.52 43.51 43.51 0.5K
10:21 43.53 43.53 43.53 43.53 0.3K
10:22 43.53 43.53 43.51 43.51 0.6K
10:24 43.54 43.54 43.53 43.53 1.7K
10:25 43.53 43.53 43.52 43.52 0.8K
10:26 43.53 43.53 43.52 43.52 0.5K
10:27 43.52 43.52 43.52 43.52 1.2K
10:28 43.54 43.54 43.54 43.54 0.6K
10:29 43.53 43.53 43.53 43.53 2.6K
10:30 43.56 43.56 43.54 43.54 0.6K
10:31 43.54 43.54 43.54 43.54 0.5K
10:32 43.55 43.55 43.55 43.55 0.6K
10:33 43.56 43.56 43.55 43.55 2.6K
10:36 43.56 43.56 43.56 43.56 0.6K
10:37 43.56 43.56 43.56 43.56 1.3K
10:39 43.56 43.56 43.56 43.56 0.2K
10:40 43.56 43.56 43.54 43.55 2.2K
10:41 43.56 43.56 43.56 43.56 1.4K
10:42 43.56 43.56 43.56 43.56 2.5K
10:43 43.56 43.56 43.56 43.56 2.3K
10:45 43.56 43.56 43.56 43.56 1.1K
10:51 43.52 43.52 43.52 43.52 0.4K
10:52 43.51 43.51 43.51 43.51 0.5K
10:53 43.50 43.50 43.49 43.49 1.4K
10:58 43.48 43.49 43.48 43.49 1.0K
10:59 43.49 43.49 43.49 43.49 0.5K
11:00 43.49 43.49 43.49 43.49 0.8K
11:02 43.48 43.48 43.48 43.47 0.6K
11:03 43.48 43.48 43.48 43.48 1.8K
11:05 43.50 43.50 43.50 43.50 1.4K
11:07 43.48 43.48 43.48 43.48 3.3K
11:08 43.50 43.51 43.50 43.51 0.3K
11:09 43.51 43.51 43.51 43.50 1.2K
11:10 43.51 43.52 43.51 43.51 2.2K
11:13 43.50 43.50 43.50 43.50 0.8K
11:15 43.49 43.49 43.49 43.49 0.1K
11:16 43.50 43.51 43.50 43.51 3.0K
11:17 43.49 43.49 43.49 43.49 0.5K
11:18 43.50 43.50 43.50 43.50 0.2K
11:19 43.50 43.50 43.49 43.49 0.6K
11:20 43.49 43.49 43.49 43.49 7.2K
11:21 43.52 43.52 43.52 43.52 0.9K
11:23 43.52 43.52 43.52 43.52 0.5K
11:24 43.51 43.51 43.51 43.51 0.9K
11:25 43.50 43.50 43.50 43.50 0.4K
11:26 43.51 43.51 43.50 43.50 1.8K
11:27 43.51 43.51 43.49 43.49 2.8K
11:28 43.49 43.49 43.48 43.48 4.6K
11:29 43.49 43.49 43.49 43.49 0.4K
11:30 43.49 43.50 43.49 43.50 1.5K
11:31 43.50 43.50 43.50 43.50 0.3K
11:32 43.51 43.51 43.51 43.51 0.7K
11:33 43.51 43.51 43.51 43.51 0.3K
11:34 43.49 43.49 43.49 43.49 1.3K
11:35 43.51 43.51 43.51 43.51 0.6K
11:36 43.50 43.50 43.49 43.49 0.5K
11:38 43.52 43.52 43.52 43.52 7.6K
11:39 43.51 43.51 43.51 43.51 3.0K
11:40 43.52 43.52 43.52 43.52 0.2K
11:41 43.53 43.53 43.53 43.53 0.3K
11:42 43.54 43.55 43.54 43.55 1.0K
11:44 43.54 43.54 43.54 43.54 0.3K
11:45 43.54 43.55 43.54 43.55 0.4K
11:46 43.54 43.54 43.53 43.53 2.6K
11:47 43.53 43.53 43.53 43.53 0.2K
11:49 43.48 43.48 43.48 43.48 1.8K
11:52 43.50 43.52 43.50 43.52 1.0K
11:53 43.54 43.54 43.54 43.54 0.1K
11:54 43.55 43.55 43.55 43.55 0.2K
11:56 43.55 43.55 43.55 43.55 0.1K
11:57 43.56 43.56 43.56 43.56 1.9K
12:00 43.55 43.55 43.55 43.55 0.3K
12:03 43.56 43.57 43.56 43.57 4.7K
12:05 43.58 43.58 43.58 43.58 0.1K
12:06 43.57 43.57 43.56 43.56 3.5K
12:07 43.57 43.57 43.57 43.57 0.9K
12:08 43.57 43.57 43.57 43.57 1.0K
12:12 43.58 43.58 43.58 43.58 1.9K
12:13 43.57 43.57 43.57 43.57 0.7K
12:15 43.57 43.57 43.57 43.57 0.3K
12:16 43.56 43.56 43.56 43.56 0.5K
12:19 43.56 43.56 43.56 43.56 0.5K
12:20 43.56 43.57 43.56 43.57 1.1K
12:22 43.55 43.55 43.54 43.54 0.8K
12:25 43.54 43.54 43.54 43.54 0.3K
12:26 43.54 43.55 43.53 43.53 0.6K
12:27 43.54 43.54 43.54 43.54 1.2K
12:28 43.53 43.53 43.52 43.52 0.5K
12:30 43.52 43.52 43.52 43.52 1.6K
12:32 43.53 43.53 43.53 43.53 0.6K
12:35 43.54 43.54 43.54 43.54 1.1K
12:36 43.54 43.54 43.54 43.54 0.4K
12:37 43.54 43.55 43.54 43.55 0.2K
12:38 43.54 43.54 43.54 43.54 0.8K
12:39 43.55 43.56 43.55 43.56 0.7K
12:40 43.56 43.57 43.56 43.57 0.8K
12:46 43.57 43.58 43.57 43.58 0.3K
12:48 43.58 43.58 43.58 43.58 0.3K
12:49 43.58 43.58 43.58 43.58 0.3K
12:50 43.60 43.60 43.57 43.57 3.6K
12:51 43.58 43.58 43.57 43.57 1.1K
12:52 43.59 43.59 43.59 43.59 0.3K
12:54 43.60 43.61 43.60 43.61 0.7K
12:56 43.60 43.60 43.60 43.60 0.2K
12:58 43.62 43.62 43.62 43.62 1.1K
13:00 43.60 43.61 43.60 43.61 0.8K
13:01 43.61 43.61 43.61 43.61 1.3K
13:02 43.61 43.62 43.61 43.61 2.6K
13:03 43.62 43.62 43.62 43.62 0.5K
13:04 43.62 43.62 43.62 43.62 0.5K
13:08 43.62 43.62 43.62 43.62 0.1K
13:09 43.61 43.61 43.61 43.61 0.5K
13:11 43.62 43.62 43.62 43.62 0.2K
13:12 43.62 43.62 43.62 43.62 0.4K
13:16 43.63 43.63 43.63 43.63 0.6K
13:17 43.64 43.64 43.64 43.64 1.2K
13:18 43.62 43.62 43.62 43.62 0.2K
13:20 43.60 43.60 43.60 43.60 1.0K
13:21 43.59 43.59 43.59 43.59 0.7K
13:23 43.60 43.60 43.60 43.60 0.5K
13:24 43.61 43.62 43.61 43.62 0.8K
13:28 43.60 43.60 43.60 43.60 0.3K
13:31 43.60 43.60 43.59 43.59 1.9K
13:32 43.60 43.60 43.59 43.59 1.1K
13:33 43.57 43.57 43.57 43.57 0.5K
13:35 43.57 43.57 43.57 43.57 0.4K
13:36 43.56 43.56 43.55 43.55 0.3K
13:37 43.55 43.55 43.55 43.55 3.6K
13:38 43.55 43.55 43.55 43.55 0.4K
13:39 43.55 43.55 43.55 43.55 0.3K
13:40 43.56 43.56 43.56 43.56 0.5K
13:41 43.54 43.54 43.54 43.54 0.5K
13:42 43.57 43.57 43.57 43.57 6.1K
13:45 43.55 43.55 43.55 43.55 0.2K
13:47 43.57 43.57 43.57 43.57 0.3K
13:49 43.57 43.57 43.57 43.57 0.8K
13:50 43.58 43.58 43.56 43.56 0.7K
13:51 43.55 43.55 43.54 43.54 1.6K
13:52 43.53 43.53 43.52 43.52 1.3K
13:53 43.50 43.52 43.49 43.51 12.5K
13:56 43.51 43.51 43.50 43.50 0.6K
13:57 43.51 43.51 43.51 43.51 0.2K
13:59 43.51 43.51 43.51 43.51 1.4K
14:00 43.48 43.53 43.43 43.52 92.8K
14:01 43.55 43.55 43.55 43.55 0.5K
14:02 43.57 43.57 43.56 43.56 1.7K
14:04 43.54 43.54 43.52 43.52 0.7K
14:06 43.46 43.46 43.44 43.44 1.0K
14:07 43.42 43.44 43.42 43.44 0.4K
14:08 43.42 43.42 43.42 43.42 0.4K
14:09 43.39 43.39 43.39 43.39 0.6K
14:10 43.38 43.38 43.38 43.38 0.9K
14:11 43.43 43.43 43.43 43.43 0.3K
14:13 43.43 43.43 43.43 43.43 0.5K
14:14 43.42 43.42 43.42 43.42 0.9K
14:15 43.38 43.38 43.38 43.38 4.3K
14:16 43.36 43.37 43.36 43.37 37.3K
14:17 43.40 43.41 43.40 43.41 0.6K
14:20 43.42 43.45 43.42 43.45 1.7K
14:21 43.46 43.46 43.46 43.46 0.3K
14:22 43.46 43.46 43.46 43.45 0.5K
14:24 43.48 43.48 43.48 43.48 0.3K
14:26 43.46 43.46 43.46 43.46 1.9K
14:28 43.49 43.49 43.49 43.49 0.6K
14:29 43.47 43.47 43.47 43.47 1.0K
14:30 43.45 43.45 43.44 43.44 1.0K
14:31 43.48 43.48 43.48 43.48 0.1K
14:32 43.54 43.54 43.51 43.51 2.8K
14:33 43.52 43.52 43.52 43.52 1.1K
14:34 43.52 43.52 43.52 43.52 2.7K
14:35 43.54 43.54 43.48 43.51 3.4K
14:37 43.55 43.57 43.55 43.57 0.4K
14:38 43.53 43.53 43.53 43.53 0.2K
14:39 43.50 43.52 43.50 43.52 3.5K
14:41 43.55 43.55 43.55 43.55 0.2K
14:43 43.57 43.57 43.57 43.57 0.9K
14:44 43.55 43.55 43.55 43.55 0.5K
14:45 43.57 43.57 43.55 43.55 3.7K
14:46 43.52 43.52 43.51 43.51 0.9K
14:47 43.53 43.53 43.50 43.52 1.7K
14:48 43.50 43.52 43.48 43.48 3.6K
14:49 43.47 43.47 43.47 43.47 0.1K
14:50 43.48 43.48 43.47 43.47 0.5K
14:51 43.46 43.46 43.46 43.46 0.8K
14:52 43.47 43.47 43.46 43.46 0.4K
14:53 43.46 43.46 43.46 43.46 0.6K
14:54 43.46 43.46 43.46 43.46 0.7K
14:55 43.48 43.52 43.48 43.52 1.5K
14:56 43.52 43.57 43.52 43.57 1.0K
14:57 43.59 43.61 43.58 43.58 1.7K
14:58 43.58 43.58 43.58 43.58 0.4K
15:00 43.59 43.59 43.59 43.59 0.6K
15:01 43.56 43.56 43.56 43.56 0.3K
15:02 43.56 43.56 43.55 43.55 1.9K
15:03 43.55 43.55 43.55 43.55 1.4K
15:06 43.54 43.54 43.54 43.54 0.7K
15:07 43.57 43.58 43.54 43.58 10.1K
15:08 43.58 43.60 43.57 43.60 3.3K
15:09 43.60 43.60 43.59 43.60 2.7K
15:12 43.54 43.54 43.54 43.54 1.4K
15:15 43.56 43.56 43.56 43.56 1.4K
15:18 43.53 43.53 43.53 43.53 0.9K
15:20 43.56 43.56 43.56 43.56 0.9K
15:21 43.58 43.58 43.56 43.57 2.6K
15:22 43.57 43.57 43.56 43.56 2.2K
15:23 43.55 43.55 43.55 43.55 0.4K
15:24 43.54 43.55 43.54 43.54 12.9K
15:25 43.52 43.52 43.49 43.51 3.0K
15:26 43.50 43.50 43.49 43.49 6.3K
15:27 43.45 43.46 43.45 43.46 1.2K
15:29 43.46 43.46 43.46 43.45 0.9K
15:31 43.46 43.46 43.46 43.46 0.9K
15:32 43.46 43.47 43.46 43.47 1.6K
15:33 43.46 43.48 43.46 43.48 1.6K
15:34 43.47 43.47 43.47 43.47 1.8K
15:35 43.46 43.46 43.46 43.46 0.7K
15:36 43.47 43.49 43.47 43.49 1.8K
15:37 43.49 43.51 43.49 43.51 2.7K
15:38 43.52 43.52 43.51 43.51 1.6K
15:39 43.50 43.51 43.50 43.51 4.9K
15:40 43.51 43.51 43.51 43.51 1.1K
15:41 43.51 43.58 43.50 43.56 18.5K
15:42 43.61 43.68 43.61 43.68 12.0K
15:43 43.71 43.71 43.71 43.71 1.2K
15:44 43.70 43.70 43.70 43.70 1.4K
15:45 43.68 43.68 43.68 43.68 0.7K
15:46 43.67 43.67 43.65 43.65 0.4K
15:47 43.65 43.65 43.60 43.60 3.3K
15:48 43.60 43.62 43.60 43.62 0.7K
15:49 43.60 43.61 43.60 43.59 4.7K
15:50 43.53 43.55 43.53 43.54 5.8K
15:51 43.55 43.57 43.55 43.57 2.1K
15:52 43.58 43.61 43.58 43.61 1.4K
15:53 43.61 43.62 43.60 43.62 3.1K
15:54 43.61 43.62 43.61 43.62 1.3K
15:55 43.62 43.62 43.59 43.59 2.1K
15:56 43.64 43.65 43.64 43.65 1.4K
15:57 43.64 43.65 43.64 43.65 0.5K
15:58 43.65 43.65 43.62 43.62 3.6K
15:59 43.62 43.62 43.60 43.61 20.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据