Dimensional US Core Equity 1 ETF (DCOR)

DCOR
🏛️ 美国 →
71.60
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 71.23 71.65 71.23 71.60 0.1M
2025-09-25 71.12 71.24 70.80 71.12 0.1M
2025-09-24 71.97 71.97 71.42 71.50 0.1M
2025-09-23 72.12 72.32 71.67 71.79 0.1M
2025-09-22 71.96 72.35 71.93 72.26 0.1M
2025-09-19 72.11 72.11 71.73 71.99 0.1M
2025-09-18 71.67 72.07 71.63 71.91 0.2M
2025-09-17 71.56 71.90 70.97 71.41 0.1M
2025-09-16 71.69 71.69 71.32 71.44 0.1M
2025-09-15 71.60 71.69 71.47 71.55 0.1M
2025-09-12 71.50 71.65 71.33 71.34 0.2M
2025-09-11 71.05 71.67 71.05 71.61 0.1M
2025-09-10 71.05 71.17 70.72 70.90 0.1M
2025-09-09 70.67 70.80 70.51 70.73 0.1M
2025-09-08 70.78 70.82 70.53 70.73 0.1M
2025-09-05 71.01 71.14 70.25 70.59 0.1M
2025-09-04 70.19 70.79 70.15 70.78 0.1M
2025-09-03 70.08 70.25 69.80 70.11 0.1M
2025-09-02 69.54 69.90 69.34 69.90 0.1M
2025-08-29 70.54 70.58 70.18 70.33 0.1M
2025-08-28 70.64 70.73 70.40 70.70 0.1M
2025-08-27 70.22 70.60 70.22 70.56 0.1M
2025-08-26 70.06 70.33 69.97 70.30 0.1M
2025-08-25 70.28 70.31 70.04 70.04 0.1M
2025-08-22 69.55 70.53 69.55 70.39 0.0M
2025-08-21 69.04 69.23 68.86 69.03 0.1M
2025-08-20 69.36 69.39 68.81 69.28 0.2M
2025-08-19 69.65 69.87 69.32 69.43 0.1M
2025-08-18 69.62 69.74 69.60 69.69 0.1M
2025-08-15 70.00 70.00 69.57 69.61 0.1M
2025-08-14 69.71 69.91 69.58 69.88 0.1M
2025-08-13 69.78 70.04 69.61 70.00 0.1M
2025-08-12 68.86 69.53 68.82 69.53 0.1M
2025-08-11 68.79 68.83 68.43 68.56 0.1M
2025-08-08 68.55 68.77 68.47 68.66 0.1M
2025-08-07 68.74 68.80 67.98 68.25 0.1M
2025-08-06 68.13 68.42 67.95 68.35 0.1M
2025-08-05 68.29 68.37 67.76 68.00 0.1M
2025-08-04 67.63 68.22 67.63 68.22 0.1M
2025-08-01 67.62 67.64 66.87 67.22 0.1M
2025-07-31 69.02 69.12 68.19 68.36 0.1M
2025-07-30 68.92 68.98 68.28 68.55 0.1M
2025-07-29 69.19 69.19 68.68 68.77 0.2M
2025-07-28 69.11 69.13 68.88 69.00 0.1M
2025-07-25 68.89 69.12 68.77 69.06 0.1M
2025-07-24 68.97 69.02 68.75 68.75 0.1M
2025-07-23 68.64 68.88 68.52 68.87 0.1M
2025-07-22 68.10 68.39 67.97 68.33 0.1M
2025-07-21 68.27 68.47 68.04 68.05 0.1M
2025-07-18 68.38 68.42 67.92 68.08 0.1M
2025-07-17 67.63 68.20 67.63 68.12 0.1M
2025-07-16 67.58 67.65 66.93 67.59 0.1M
2025-07-15 68.13 68.13 67.30 67.30 0.1M
2025-07-14 67.73 67.96 67.66 67.94 0.1M
2025-07-11 67.91 67.92 67.75 67.79 0.1M
2025-07-10 67.98 68.35 67.85 68.19 0.1M
2025-07-09 67.87 67.97 67.55 67.91 0.1M
2025-07-08 67.58 67.75 67.49 67.53 0.1M
2025-07-07 67.94 67.96 67.25 67.48 0.1M
2025-07-03 67.91 68.13 67.75 68.05 0.1M
2025-07-02 67.20 67.57 67.05 67.56 0.1M
2025-07-01 66.77 67.34 66.77 67.14 0.1M
2025-06-30 66.78 67.00 66.60 66.85 0.1M
2025-06-27 66.38 66.79 66.15 66.60 0.1M
2025-06-26 65.84 66.34 65.84 66.31 0.3M
2025-06-25 65.85 65.85 65.56 65.67 0.1M
2025-06-24 65.54 65.87 65.44 65.81 0.1M
2025-06-23 64.84 65.30 64.41 65.29 0.1M
2025-06-20 65.09 65.20 64.53 64.72 0.2M
2025-06-18 64.87 65.15 64.65 64.76 0.1M
2025-06-17 65.08 65.17 64.68 64.73 0.1M
2025-06-16 65.11 65.44 65.08 65.25 0.1M
2025-06-13 65.02 65.24 64.51 64.65 0.1M
2025-06-12 65.14 65.47 64.97 65.47 0.1M
2025-06-11 65.52 65.69 65.11 65.30 0.2M
2025-06-10 65.28 65.54 65.20 65.51 0.1M
2025-06-09 65.33 65.40 65.13 65.19 0.1M
2025-06-06 65.13 65.27 64.92 65.16 0.1M
2025-06-05 64.86 64.97 64.30 64.49 0.1M
2025-06-04 64.84 64.90 64.63 64.63 0.0M
2025-06-03 64.23 64.76 64.18 64.69 0.1M
2025-06-02 63.89 64.20 63.43 64.20 0.1M
2025-05-30 63.81 64.12 63.39 63.96 0.2M
2025-05-29 64.38 64.38 63.64 64.06 0.1M
2025-05-28 64.36 64.36 63.72 63.81 0.2M
2025-05-27 63.77 64.25 63.50 64.24 0.1M
2025-05-23 62.60 63.22 62.54 62.98 0.1M
2025-05-22 63.39 63.73 63.19 63.37 0.1M
2025-05-21 64.18 64.41 63.32 63.38 0.1M
2025-05-20 64.67 64.72 64.29 64.59 0.1M
2025-05-19 64.22 64.84 64.18 64.83 0.1M
2025-05-16 64.40 64.80 64.26 64.80 0.1M
2025-05-15 63.88 64.33 63.75 64.33 0.1M
2025-05-14 64.17 64.18 63.85 64.03 0.1M
2025-05-13 63.85 64.30 63.83 64.08 0.1M
2025-05-12 63.63 63.68 63.15 63.68 0.1M
2025-05-09 61.93 61.98 61.48 61.66 0.1M
2025-05-08 61.61 62.29 61.39 61.74 0.1M
2025-05-07 61.06 61.33 60.72 61.23 0.1M
2025-05-06 60.79 61.36 60.79 60.93 0.1M
2025-05-05 61.21 61.71 61.18 61.37 0.1M
2025-05-02 61.35 61.82 61.34 61.68 0.1M
2025-05-01 61.01 61.25 60.64 60.69 0.1M
2025-04-30 59.74 60.49 59.00 60.28 0.1M
2025-04-29 59.86 60.47 59.76 60.37 0.1M
2025-04-28 60.00 60.19 59.39 60.03 0.1M
2025-04-25 59.73 59.96 59.29 59.94 0.2M
2025-04-24 58.73 59.74 58.48 59.70 0.1M
2025-04-23 59.07 59.59 58.36 58.47 0.1M
2025-04-22 56.82 57.86 56.82 57.62 0.2M
2025-04-21 57.03 57.03 55.67 56.26 0.5M
2025-04-17 57.62 58.03 57.35 57.59 0.2M
2025-04-16 58.00 58.25 56.80 57.40 0.2M
2025-04-15 58.78 59.09 58.42 58.51 0.3M
2025-04-14 59.17 59.17 58.04 58.61 0.2M
2025-04-11 57.13 58.26 56.63 58.07 0.3M
2025-04-10 58.12 58.12 55.53 57.17 0.3M
2025-04-09 53.99 59.39 53.82 59.21 0.5M
2025-04-08 57.18 57.29 53.50 54.34 0.7M
2025-04-07 53.64 57.21 52.85 55.26 0.9M
2025-04-04 56.99 57.11 55.33 55.48 0.7M
2025-04-03 59.81 60.08 58.74 58.81 0.3M
2025-04-02 61.31 62.26 61.30 62.05 0.1M
2025-04-01 61.15 61.72 60.83 61.56 0.1M
2025-03-31 60.28 61.46 60.07 61.33 0.2M
2025-03-28 62.04 62.08 60.86 60.96 0.2M
2025-03-27 62.25 62.57 61.96 62.18 0.1M
2025-03-26 63.00 63.08 62.23 62.45 0.1M
2025-03-25 63.00 63.15 62.85 63.00 0.1M
2025-03-24 62.61 63.16 62.61 63.09 0.1M
2025-03-21 61.45 61.98 61.39 61.93 0.1M
2025-03-20 61.70 62.52 61.70 61.95 0.1M
2025-03-19 61.64 62.55 61.55 62.19 0.1M
2025-03-18 61.83 61.84 61.27 61.44 0.1M
2025-03-17 61.51 62.32 61.51 62.06 0.1M
2025-03-14 60.75 61.58 60.64 61.50 0.2M
2025-03-13 61.01 61.06 60.04 60.24 0.3M
2025-03-12 61.46 61.51 60.67 61.06 0.4M
2025-03-11 61.31 61.56 60.49 60.91 0.2M
2025-03-10 62.07 62.28 60.90 61.41 0.1M
2025-03-07 62.35 63.06 61.82 62.90 0.1M
2025-03-06 62.79 63.38 62.33 62.63 0.1M
2025-03-05 62.91 63.77 62.59 63.59 0.1M
2025-03-04 63.30 63.85 62.43 62.93 0.2M
2025-03-03 65.24 65.24 63.46 63.84 0.1M
2025-02-28 64.12 65.05 63.84 64.96 0.1M
2025-02-27 65.14 65.18 64.04 64.04 0.1M
2025-02-26 65.20 65.54 64.78 65.01 0.1M
2025-02-25 65.19 65.34 64.59 65.01 0.1M
2025-02-24 65.60 65.65 65.06 65.20 0.1M
2025-02-21 66.81 66.81 65.36 65.40 0.1M
2025-02-20 67.00 67.00 66.30 66.71 0.1M
2025-02-19 66.88 67.07 66.69 67.06 0.1M
2025-02-18 67.01 67.01 66.66 66.99 0.2M
2025-02-14 66.96 66.96 66.69 66.80 0.1M
2025-02-13 66.32 66.76 66.19 66.70 0.1M
2025-02-12 65.81 66.22 65.69 66.09 0.1M
2025-02-11 66.12 66.44 66.08 66.36 0.1M
2025-02-10 66.36 66.43 66.21 66.36 0.1M
2025-02-07 66.64 66.64 65.95 66.03 0.1M
2025-02-06 66.74 66.74 66.29 66.63 0.1M
2025-02-05 66.08 66.47 65.93 66.47 0.1M
2025-02-04 65.66 66.14 65.63 66.09 0.1M
2025-02-03 65.01 65.92 64.91 65.61 0.1M
2025-01-31 66.83 66.96 66.07 66.17 0.0M
2025-01-30 66.47 66.82 66.28 66.66 0.1M
2025-01-29 66.42 66.44 65.92 66.24 0.1M
2025-01-28 66.13 66.52 65.88 66.45 0.1M
2025-01-27 65.51 66.02 65.51 65.93 0.1M
2025-01-24 66.97 66.97 66.59 66.73 0.1M
2025-01-23 66.59 66.92 66.46 66.92 0.1M
2025-01-22 66.73 66.73 66.51 66.60 0.1M
2025-01-21 65.94 66.40 65.94 66.32 0.1M
2025-01-17 65.76 65.82 65.52 65.68 0.1M
2025-01-16 65.25 65.34 65.03 65.15 0.1M
2025-01-15 65.05 65.26 64.83 65.15 0.1M
2025-01-14 64.23 64.23 63.57 64.09 0.2M
2025-01-13 63.09 63.79 63.09 63.74 0.1M
2025-01-10 64.14 64.14 63.37 63.62 0.2M
2025-01-08 64.55 64.59 64.14 64.59 0.2M
2025-01-07 65.39 65.39 64.25 64.49 0.1M
2025-01-06 65.36 65.61 64.97 65.07 0.1M
2025-01-03 64.47 64.79 64.26 64.79 0.0M
2025-01-02 64.49 64.73 63.72 64.02 0.1M