Dimensional US Large Cap Value ETF (DFLV)

DFLV
🏛️ 美国 →
33.12
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 26.52 26.52 26.52 26.52 3.3K
09:31 26.54 26.54 26.54 26.54 0.1K
09:32 26.58 26.58 26.58 26.58 6.4K
09:36 26.61 26.61 26.61 26.61 0.2K
09:37 26.55 26.55 26.55 26.55 1.1K
09:45 26.72 26.72 26.72 26.72 3.4K
09:46 26.66 26.66 26.66 26.66 10.8K
09:48 26.62 26.64 26.62 26.64 9.2K
09:49 26.67 26.67 26.64 26.64 3.3K
09:52 26.79 26.79 26.77 26.77 1.9K
09:53 26.79 26.79 26.79 26.79 1.3K
09:54 26.77 26.77 26.77 26.77 0.2K
09:55 26.77 26.81 26.77 26.81 10.5K
09:56 26.84 26.86 26.84 26.86 1.0K
09:57 26.84 26.85 26.84 26.85 1.3K
10:00 26.83 26.83 26.83 26.83 1.5K
10:01 26.95 26.95 26.95 26.95 1.8K
10:06 26.81 26.81 26.75 26.75 3.4K
10:07 26.71 26.71 26.71 26.71 3.1K
10:10 26.73 26.73 26.73 26.73 0.9K
10:11 26.78 26.78 26.78 26.78 0.7K
10:13 26.69 26.69 26.69 26.69 3.4K
10:15 26.67 26.67 26.67 26.67 0.6K
10:16 26.67 26.67 26.67 26.67 0.6K
10:17 26.66 26.66 26.66 26.66 1.0K
10:21 26.70 26.70 26.70 26.70 0.2K
10:22 26.61 26.61 26.60 26.60 6.1K
10:23 26.69 26.69 26.69 26.69 0.9K
10:24 26.73 26.73 26.73 26.73 15.8K
10:30 26.69 26.71 26.69 26.71 0.4K
10:31 26.73 26.80 26.73 26.80 1.2K
10:32 26.81 26.81 26.81 26.81 3.4K
10:33 26.82 26.82 26.81 26.81 3.2K
10:38 26.75 26.75 26.75 26.75 1.1K
10:44 26.63 26.63 26.63 26.63 0.4K
10:46 26.72 26.72 26.72 26.72 0.5K
10:47 26.70 26.72 26.70 26.72 3.2K
10:49 26.62 26.62 26.60 26.60 0.8K
10:50 26.60 26.60 26.60 26.60 0.5K
10:51 26.58 26.58 26.56 26.56 1.0K
10:53 26.51 26.51 26.51 26.51 2.3K
10:55 26.53 26.54 26.53 26.54 1.7K
10:56 26.49 26.49 26.49 26.49 0.3K
10:57 26.49 26.51 26.49 26.51 1.1K
10:58 26.48 26.48 26.48 26.48 2.0K
11:01 26.50 26.50 26.50 26.50 4.5K
11:03 26.48 26.48 26.48 26.48 2.2K
11:04 26.53 26.57 26.52 26.57 10.5K
11:06 26.66 26.66 26.66 26.66 2.5K
11:08 26.61 26.64 26.61 26.61 3.7K
11:09 26.62 26.62 26.62 26.62 2.9K
11:10 26.64 26.64 26.64 26.64 1.6K
11:13 26.61 26.61 26.61 26.61 3.3K
11:14 26.63 26.63 26.63 26.63 0.9K
11:15 26.71 26.71 26.71 26.71 0.1K
11:16 26.76 26.76 26.73 26.74 5.8K
11:18 26.69 26.71 26.69 26.71 5.8K
11:19 26.73 26.73 26.73 26.73 0.1K
11:20 26.74 26.75 26.74 26.74 7.9K
11:21 26.76 26.80 26.76 26.80 0.7K
11:22 26.73 26.73 26.73 26.73 10.1K
11:23 26.73 26.74 26.73 26.74 2.4K
11:24 26.76 26.76 26.76 26.76 0.4K
11:25 26.75 26.76 26.75 26.76 2.5K
11:26 26.76 26.76 26.76 26.76 0.8K
11:27 26.77 26.77 26.76 26.76 9.7K
11:28 26.75 26.75 26.75 26.75 0.6K
11:30 26.72 26.76 26.72 26.76 3.6K
11:31 26.78 26.78 26.77 26.77 4.9K
11:33 26.71 26.71 26.68 26.69 14.0K
11:34 26.69 26.69 26.69 26.69 1.0K
11:35 26.70 26.70 26.64 26.64 0.9K
11:36 26.64 26.67 26.64 26.67 2.3K
11:37 26.68 26.68 26.68 26.68 7.3K
11:38 26.66 26.66 26.66 26.66 1.6K
11:39 26.62 26.62 26.62 26.62 0.9K
11:42 26.57 26.58 26.57 26.58 2.6K
11:43 26.59 26.59 26.59 26.59 0.4K
11:46 26.64 26.64 26.62 26.62 13.2K
11:47 26.65 26.73 26.65 26.73 16.8K
11:48 26.68 26.68 26.68 26.68 5.3K
11:49 26.73 26.73 26.73 26.73 0.7K
11:50 26.70 26.71 26.70 26.71 5.9K
11:51 26.69 26.70 26.69 26.70 1.0K
11:53 26.71 26.72 26.69 26.69 4.9K
11:55 26.66 26.66 26.64 26.64 6.6K
11:56 26.59 26.60 26.59 26.59 15.1K
11:59 26.59 26.59 26.59 26.59 2.3K
12:01 26.55 26.55 26.55 26.55 0.9K
12:02 26.59 26.61 26.59 26.61 5.9K
12:03 26.62 26.62 26.62 26.62 6.9K
12:04 26.62 26.62 26.62 26.62 0.8K
12:07 26.65 26.65 26.65 26.65 2.3K
12:08 26.66 26.66 26.66 26.66 5.2K
12:09 26.67 26.68 26.67 26.68 0.9K
12:10 26.65 26.69 26.65 26.69 0.7K
12:13 26.75 26.77 26.75 26.77 11.2K
12:14 26.78 26.78 26.78 26.78 0.4K
12:16 26.79 26.79 26.77 26.77 1.1K
12:18 26.78 26.81 26.78 26.81 0.7K
12:19 26.78 26.80 26.78 26.80 2.9K
12:20 26.78 26.78 26.78 26.78 9.3K
12:21 26.79 26.79 26.79 26.79 1.1K
12:22 26.81 26.81 26.81 26.81 0.2K
12:23 26.77 26.77 26.77 26.77 0.3K
12:25 26.77 26.78 26.77 26.78 1.4K
12:26 26.80 26.80 26.80 26.80 5.1K
12:27 26.80 26.80 26.80 26.80 5.4K
12:29 26.76 26.76 26.74 26.74 0.7K
12:30 26.73 26.73 26.73 26.73 1.5K
12:31 26.75 26.76 26.75 26.75 4.3K
12:32 26.77 26.77 26.76 26.77 4.8K
12:33 26.78 26.79 26.78 26.79 10.2K
12:34 26.77 26.77 26.77 26.77 0.9K
12:35 26.79 26.81 26.79 26.81 1.1K
12:36 26.79 26.79 26.78 26.78 0.6K
12:37 26.77 26.77 26.77 26.77 0.7K
12:40 26.76 26.76 26.76 26.76 0.5K
12:41 26.76 26.76 26.76 26.76 0.8K
12:42 26.78 26.78 26.78 26.78 2.0K
12:43 26.76 26.76 26.76 26.76 0.1K
12:44 26.75 26.75 26.73 26.75 2.8K
12:46 26.74 26.75 26.74 26.75 4.5K
12:47 26.75 26.76 26.75 26.76 0.8K
12:48 26.77 26.77 26.77 26.77 0.8K
12:50 26.85 26.85 26.85 26.85 0.5K
12:51 26.86 26.86 26.86 26.86 1.3K
12:52 26.79 26.80 26.79 26.80 1.1K
12:54 26.83 26.83 26.83 26.83 0.8K
12:55 26.84 26.86 26.84 26.86 1.6K
12:57 26.88 26.88 26.88 26.88 3.6K
12:58 26.86 26.86 26.86 26.86 4.3K
12:59 26.82 26.82 26.82 26.82 5.0K
13:00 26.84 26.84 26.84 26.84 1.5K
13:02 26.95 26.95 26.95 26.95 0.7K
13:04 27.02 27.02 27.02 27.02 0.6K
13:06 26.99 26.99 26.99 26.99 0.5K
13:08 26.94 26.94 26.89 26.89 8.7K
13:09 26.88 26.88 26.88 26.88 4.2K
13:10 26.84 26.84 26.84 26.84 1.0K
13:11 26.82 26.82 26.82 26.82 1.3K
13:12 26.84 26.84 26.84 26.84 2.4K
13:16 26.91 26.91 26.91 26.91 0.9K
13:17 26.88 26.88 26.88 26.88 0.4K
13:18 26.83 26.83 26.71 26.71 3.8K
13:19 26.99 27.09 26.99 27.09 2.4K
13:20 27.35 27.43 27.25 27.43 22.3K
13:21 27.86 27.86 27.76 27.76 1.6K
13:22 27.67 27.76 27.61 27.76 1.8K
13:23 27.88 27.88 27.88 27.88 0.3K
13:24 27.97 27.99 27.97 27.99 4.7K
13:25 28.20 28.20 28.17 28.17 5.0K
13:26 28.25 28.25 28.22 28.22 4.9K
13:28 28.21 28.21 28.21 28.21 5.1K
13:29 28.19 28.19 28.17 28.17 0.4K
13:30 28.01 28.01 28.01 28.01 0.5K
13:34 28.42 28.42 28.42 28.42 0.9K
13:36 28.50 28.52 28.50 28.52 2.7K
13:38 28.42 28.42 28.40 28.40 1.1K
13:39 28.37 28.37 28.37 28.37 1.5K
13:41 28.27 28.27 28.22 28.27 14.7K
13:42 28.17 28.22 28.17 28.22 4.4K
13:43 28.22 28.22 28.22 28.22 1.7K
13:44 28.21 28.21 28.08 28.08 1.8K
13:45 28.18 28.19 28.18 28.19 3.8K
13:46 28.22 28.22 28.22 28.22 1.0K
13:47 28.30 28.31 28.30 28.31 2.4K
13:48 28.33 28.33 28.33 28.33 4.4K
13:50 28.30 28.30 28.30 28.30 1.6K
13:51 28.35 28.35 28.35 28.35 1.4K
13:55 28.33 28.33 28.29 28.29 3.7K
13:56 28.33 28.42 28.33 28.42 2.5K
13:57 28.49 28.49 28.49 28.49 1.7K
13:58 28.55 28.63 28.55 28.63 11.7K
13:59 28.62 28.62 28.62 28.62 0.8K
14:00 28.65 28.66 28.65 28.66 0.7K
14:01 28.68 28.68 28.68 28.68 0.2K
14:02 28.64 28.64 28.64 28.64 1.9K
14:03 28.64 28.66 28.59 28.66 30.2K
14:04 28.73 28.73 28.71 28.71 4.2K
14:06 28.63 28.66 28.63 28.66 5.8K
14:09 28.53 28.53 28.53 28.53 3.1K
14:11 28.61 28.61 28.61 28.61 1.5K
14:12 28.63 28.63 28.63 28.63 2.6K
14:14 28.58 28.58 28.58 28.58 1.1K
14:15 28.57 28.57 28.53 28.53 9.5K
14:20 28.61 28.61 28.58 28.58 2.5K
14:22 28.56 28.64 28.56 28.64 22.8K
14:28 28.80 28.80 28.80 28.80 9.9K
14:29 28.80 28.80 28.79 28.79 10.7K
14:30 28.86 28.86 28.86 28.86 1.6K
14:31 28.87 28.87 28.84 28.84 9.6K
14:32 28.83 28.83 28.83 28.83 5.3K
14:34 28.71 28.71 28.71 28.71 3.7K
14:37 28.74 28.74 28.74 28.74 2.8K
14:41 28.68 28.68 28.68 28.68 0.5K
14:42 28.67 28.67 28.67 28.67 1.2K
14:44 28.58 28.58 28.58 28.58 0.7K
14:46 28.46 28.50 28.46 28.49 10.8K
14:47 28.55 28.56 28.55 28.56 7.1K
14:51 28.64 28.64 28.63 28.64 7.1K
14:52 28.69 28.69 28.66 28.66 1.5K
14:53 28.62 28.62 28.62 28.62 1.3K
14:54 28.52 28.52 28.52 28.52 5.4K
14:55 28.49 28.49 28.49 28.49 0.8K
14:57 28.50 28.51 28.50 28.51 4.2K
14:58 28.53 28.54 28.50 28.50 2.3K
14:59 28.40 28.41 28.40 28.41 5.4K
15:00 28.35 28.36 28.35 28.36 2.8K
15:02 28.53 28.53 28.53 28.53 4.1K
15:03 28.55 28.56 28.55 28.56 2.5K
15:04 28.56 28.57 28.56 28.57 1.1K
15:05 28.60 28.61 28.60 28.61 11.3K
15:06 28.59 28.59 28.56 28.57 69.9K
15:07 28.55 28.55 28.55 28.55 5.8K
15:09 28.59 28.59 28.59 28.59 5.3K
15:10 28.58 28.66 28.58 28.66 4.8K
15:11 28.68 28.69 28.65 28.69 10.5K
15:12 28.62 28.62 28.62 28.62 0.3K
15:13 28.67 28.67 28.67 28.67 4.6K
15:14 28.67 28.69 28.67 28.68 9.8K
15:15 28.70 28.72 28.70 28.72 2.1K
15:16 28.71 28.71 28.71 28.71 5.6K
15:17 28.63 28.64 28.63 28.64 2.9K
15:18 28.66 28.66 28.62 28.62 8.5K
15:19 28.68 28.68 28.68 28.68 2.5K
15:21 28.75 28.77 28.75 28.75 3.3K
15:22 28.75 28.75 28.70 28.70 3.4K
15:25 28.76 28.80 28.76 28.80 16.8K
15:26 28.81 28.81 28.81 28.81 4.9K
15:27 28.74 28.79 28.74 28.79 57.0K
15:28 28.79 28.81 28.79 28.81 1.4K
15:29 28.75 28.77 28.75 28.77 22.8K
15:30 28.80 28.80 28.80 28.80 1.4K
15:31 28.84 28.89 28.84 28.89 21.0K
15:32 28.86 28.89 28.86 28.89 12.4K
15:33 28.86 28.86 28.84 28.84 2.6K
15:34 28.81 28.81 28.81 28.81 0.6K
15:35 28.84 28.84 28.82 28.82 5.6K
15:36 28.78 28.78 28.78 28.78 1.6K
15:37 28.74 28.74 28.73 28.73 0.7K
15:38 28.75 28.75 28.75 28.75 1.9K
15:39 28.79 28.79 28.79 28.79 1.7K
15:40 28.78 28.79 28.77 28.78 16.8K
15:41 28.82 28.82 28.82 28.82 0.3K
15:42 28.81 28.81 28.81 28.81 2.0K
15:43 28.80 28.80 28.80 28.80 3.9K
15:44 28.82 28.82 28.79 28.79 2.0K
15:45 28.82 28.82 28.81 28.81 1.9K
15:47 28.74 28.81 28.74 28.81 1.2K
15:48 28.85 28.85 28.85 28.85 0.5K
15:49 28.84 28.85 28.83 28.85 4.2K
15:50 28.85 28.94 28.85 28.94 19.1K
15:51 28.94 28.94 28.91 28.91 3.0K
15:52 28.98 28.98 28.98 28.98 2.0K
15:53 28.97 28.97 28.97 28.97 0.4K
15:54 28.86 28.88 28.86 28.88 2.1K
15:55 28.87 28.87 28.87 28.87 10.4K
15:56 28.79 28.79 28.79 28.79 2.9K
15:57 28.81 28.86 28.81 28.86 9.6K
15:58 28.85 28.85 28.85 28.85 0.1K
15:59 28.88 28.88 28.83 28.86 22.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据