Dimensional US Large Cap Value ETF (DFLV)

DFLV
🏛️ 美国 →
32.80
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
09:30 29.05 29.05 29.05 29.05 2.0K
09:32 28.95 28.95 28.95 28.95 0.7K
09:35 28.94 28.98 28.93 28.98 2.9K
09:37 29.06 29.06 29.06 29.06 3.1K
09:38 29.05 29.05 29.05 29.05 2.5K
09:40 29.08 29.08 29.06 29.06 3.2K
09:41 29.07 29.07 29.07 29.07 0.7K
09:42 29.07 29.07 29.07 29.07 0.7K
09:43 29.08 29.08 29.08 29.08 0.8K
09:44 29.08 29.08 29.08 29.08 0.6K
09:45 29.09 29.09 29.08 29.08 2.9K
09:46 29.08 29.08 29.08 29.08 2.0K
09:48 29.10 29.10 29.10 29.10 1.0K
09:51 29.13 29.13 29.13 29.13 0.5K
09:54 29.16 29.16 29.16 29.16 0.4K
09:55 29.13 29.13 29.13 29.13 3.4K
09:57 29.13 29.13 29.13 29.13 11.7K
09:58 29.10 29.10 29.10 29.10 7.9K
09:59 29.11 29.11 29.11 29.11 0.3K
10:00 29.12 29.14 29.12 29.14 2.6K
10:01 29.11 29.11 29.11 29.11 0.2K
10:02 29.12 29.12 29.12 29.12 1.7K
10:03 29.18 29.18 29.18 29.18 0.5K
10:04 29.20 29.20 29.20 29.20 0.1K
10:05 29.20 29.20 29.20 29.20 1.3K
10:11 29.17 29.17 29.17 29.17 0.8K
10:12 29.16 29.16 29.16 29.16 1.1K
10:14 29.17 29.17 29.17 29.17 0.3K
10:15 29.19 29.19 29.19 29.19 1.8K
10:17 29.19 29.19 29.19 29.19 6.4K
10:18 29.18 29.18 29.18 29.18 0.3K
10:19 29.18 29.18 29.17 29.17 2.6K
10:22 29.19 29.19 29.19 29.19 0.7K
10:24 29.21 29.21 29.21 29.21 0.3K
10:25 29.20 29.20 29.20 29.20 2.4K
10:28 29.22 29.22 29.22 29.22 1.3K
10:29 29.21 29.21 29.19 29.19 1.6K
10:32 29.16 29.16 29.16 29.16 5.6K
10:34 29.15 29.15 29.15 29.15 0.9K
10:35 29.15 29.15 29.15 29.15 0.4K
10:36 29.19 29.19 29.19 29.19 0.4K
10:37 29.20 29.20 29.20 29.20 0.4K
10:38 29.18 29.18 29.18 29.18 7.6K
10:42 29.22 29.22 29.22 29.22 2.0K
10:43 29.20 29.20 29.20 29.20 4.5K
10:44 29.19 29.19 29.19 29.19 2.5K
10:47 29.22 29.22 29.22 29.22 0.3K
10:49 29.20 29.20 29.20 29.20 2.6K
10:50 29.21 29.21 29.21 29.21 0.3K
10:53 29.22 29.22 29.22 29.22 4.5K
10:54 29.23 29.23 29.23 29.23 1.1K
10:55 29.25 29.25 29.25 29.25 6.1K
11:00 29.25 29.25 29.25 29.25 0.2K
11:01 29.23 29.23 29.23 29.23 0.2K
11:04 29.23 29.24 29.23 29.24 0.6K
11:05 29.25 29.25 29.25 29.25 0.8K
11:06 29.24 29.24 29.24 29.24 1.4K
11:08 29.23 29.23 29.23 29.23 0.1K
11:09 29.23 29.23 29.23 29.23 2.9K
11:10 29.22 29.23 29.22 29.23 1.8K
11:11 29.23 29.23 29.23 29.23 6.7K
11:16 29.23 29.23 29.23 29.23 0.1K
11:17 29.25 29.25 29.25 29.25 2.3K
11:21 29.24 29.24 29.24 29.24 0.4K
11:25 29.27 29.27 29.27 29.27 0.5K
11:26 29.27 29.27 29.27 29.27 0.8K
11:27 29.27 29.27 29.27 29.27 1.2K
11:28 29.28 29.28 29.27 29.27 2.6K
11:29 29.25 29.25 29.25 29.25 5.6K
11:32 29.23 29.23 29.23 29.23 1.5K
11:37 29.26 29.26 29.26 29.26 1.4K
11:38 29.25 29.25 29.25 29.25 2.7K
11:39 29.22 29.22 29.22 29.22 1.5K
11:40 29.22 29.22 29.22 29.22 3.9K
11:42 29.22 29.22 29.22 29.22 0.3K
11:49 29.18 29.18 29.18 29.18 3.7K
11:52 29.17 29.17 29.17 29.17 7.9K
11:54 29.17 29.17 29.17 29.17 0.5K
11:56 29.09 29.09 29.09 29.09 1.0K
11:59 29.12 29.12 29.12 29.12 0.1K
12:00 29.12 29.12 29.12 29.12 1.2K
12:01 29.12 29.12 29.12 29.12 0.4K
12:02 29.11 29.11 29.11 29.12 0.4K
12:03 29.09 29.09 29.09 29.09 3.5K
12:04 29.08 29.08 29.08 29.08 0.1K
12:05 29.09 29.10 29.09 29.10 1.3K
12:07 29.11 29.11 29.11 29.11 6.9K
12:08 29.12 29.12 29.12 29.12 0.4K
12:09 29.13 29.13 29.13 29.13 0.3K
12:10 29.13 29.13 29.13 29.13 0.1K
12:12 29.11 29.11 29.11 29.11 2.7K
12:13 29.10 29.10 29.10 29.10 0.2K
12:16 29.05 29.05 29.05 29.05 0.2K
12:17 29.04 29.07 29.04 29.07 16.0K
12:18 29.07 29.07 29.07 29.07 0.2K
12:19 29.06 29.07 29.06 29.07 2.4K
12:21 29.07 29.07 29.07 29.07 0.8K
12:22 29.07 29.07 29.07 29.07 1.3K
12:24 29.05 29.05 29.05 29.05 0.3K
12:25 29.05 29.05 29.05 29.05 0.1K
12:26 29.08 29.08 29.08 29.08 0.6K
12:29 29.07 29.07 29.07 29.07 0.2K
12:30 29.07 29.07 29.07 29.07 0.7K
12:32 29.08 29.08 29.08 29.08 0.4K
12:34 29.09 29.09 29.09 29.09 1.2K
12:35 29.09 29.09 29.09 29.09 5.9K
12:37 29.10 29.10 29.10 29.10 0.2K
12:38 29.09 29.09 29.09 29.09 1.0K
12:40 29.09 29.09 29.09 29.09 0.9K
12:41 29.06 29.06 29.06 29.06 1.5K
12:43 29.07 29.07 29.07 29.07 0.2K
12:46 29.06 29.06 29.06 29.06 2.3K
12:47 29.06 29.06 29.06 29.06 0.2K
12:48 29.07 29.07 29.07 29.07 3.5K
12:49 29.05 29.05 29.05 29.05 0.1K
12:51 29.07 29.07 29.07 29.07 3.7K
12:52 29.05 29.05 29.05 29.05 5.2K
12:54 29.06 29.06 29.06 29.06 0.6K
12:55 29.04 29.04 29.04 29.04 0.4K
12:57 29.06 29.06 29.06 29.06 0.8K
12:58 29.05 29.05 29.05 29.05 0.5K
13:00 29.06 29.06 29.06 29.06 0.5K
13:02 29.09 29.09 29.09 29.09 0.2K
13:04 29.10 29.10 29.10 29.10 0.4K
13:06 29.11 29.11 29.11 29.11 1.2K
13:11 29.13 29.13 29.13 29.13 0.2K
13:12 29.13 29.13 29.13 29.13 0.2K
13:15 29.13 29.13 29.13 29.13 0.4K
13:18 29.16 29.16 29.16 29.16 0.3K
13:20 29.15 29.15 29.15 29.15 1.6K
13:35 29.15 29.15 29.15 29.15 0.5K
13:38 29.15 29.15 29.15 29.15 3.0K
13:40 29.12 29.12 29.12 29.12 0.2K
13:41 29.12 29.12 29.11 29.11 3.0K
13:43 29.10 29.10 29.10 29.10 0.6K
13:44 29.09 29.09 29.09 29.09 0.2K
13:45 29.08 29.08 29.08 29.08 0.2K
13:47 29.09 29.09 29.09 29.09 1.8K
13:53 29.07 29.07 29.07 29.07 0.1K
13:55 29.10 29.10 29.09 29.09 7.3K
13:56 29.09 29.09 29.08 29.08 0.9K
13:57 29.07 29.09 29.07 29.09 4.4K
14:00 29.08 29.08 29.08 29.08 0.1K
14:01 29.09 29.09 29.09 29.09 0.4K
14:02 29.11 29.11 29.10 29.10 34.2K
14:04 29.10 29.10 29.10 29.10 0.1K
14:06 29.12 29.12 29.12 29.12 0.2K
14:07 29.12 29.12 29.12 29.12 0.1K
14:08 29.13 29.13 29.13 29.13 4.0K
14:10 29.13 29.13 29.13 29.13 0.2K
14:11 29.14 29.14 29.14 29.14 7.0K
14:12 29.14 29.14 29.14 29.14 4.8K
14:13 29.14 29.14 29.14 29.14 0.2K
14:14 29.14 29.14 29.14 29.15 1.9K
14:15 29.15 29.15 29.15 29.15 0.8K
14:16 29.17 29.17 29.17 29.17 0.3K
14:20 29.16 29.16 29.16 29.16 0.5K
14:21 29.16 29.16 29.16 29.16 0.4K
14:22 29.14 29.14 29.14 29.14 0.1K
14:24 29.16 29.16 29.16 29.16 0.5K
14:25 29.15 29.15 29.15 29.15 0.1K
14:27 29.14 29.14 29.14 29.14 0.6K
14:29 29.15 29.15 29.15 29.15 1.3K
14:31 29.17 29.17 29.17 29.17 0.2K
14:33 29.17 29.17 29.17 29.17 0.6K
14:34 29.17 29.17 29.17 29.17 10.2K
14:36 29.16 29.16 29.16 29.16 0.2K
14:38 29.16 29.17 29.16 29.17 2.6K
14:40 29.16 29.16 29.16 29.16 3.5K
14:41 29.16 29.16 29.16 29.16 1.2K
14:43 29.16 29.16 29.16 29.16 0.3K
14:48 29.16 29.16 29.16 29.16 2.7K
14:51 29.15 29.15 29.15 29.15 4.4K
14:52 29.15 29.15 29.15 29.15 0.3K
14:53 29.15 29.15 29.15 29.15 0.9K
14:54 29.14 29.15 29.14 29.15 12.2K
14:55 29.15 29.15 29.15 29.15 1.5K
14:56 29.17 29.17 29.17 29.17 1.6K
14:57 29.16 29.16 29.15 29.15 10.1K
14:58 29.15 29.15 29.15 29.15 0.3K
15:00 29.15 29.15 29.15 29.15 0.1K
15:01 29.14 29.14 29.14 29.14 0.6K
15:02 29.14 29.15 29.14 29.15 12.5K
15:03 29.16 29.16 29.16 29.16 20.8K
15:04 29.17 29.17 29.17 29.17 17.8K
15:05 29.17 29.17 29.16 29.17 3.0K
15:06 29.16 29.16 29.16 29.16 7.8K
15:07 29.15 29.15 29.15 29.15 11.4K
15:08 29.15 29.15 29.15 29.15 2.3K
15:13 29.13 29.13 29.13 29.13 0.6K
15:14 29.15 29.15 29.15 29.15 1.3K
15:15 29.13 29.13 29.13 29.13 1.2K
15:17 29.15 29.15 29.15 29.15 1.1K
15:18 29.16 29.16 29.15 29.15 16.4K
15:20 29.16 29.16 29.16 29.16 0.7K
15:21 29.17 29.17 29.17 29.17 0.3K
15:24 29.15 29.15 29.15 29.15 0.1K
15:28 29.18 29.18 29.18 29.18 0.8K
15:29 29.18 29.19 29.18 29.19 0.8K
15:30 29.18 29.18 29.18 29.18 0.3K
15:32 29.17 29.19 29.17 29.19 22.8K
15:33 29.19 29.19 29.19 29.19 7.1K
15:34 29.18 29.18 29.18 29.18 0.8K
15:35 29.18 29.18 29.18 29.18 2.0K
15:37 29.17 29.17 29.17 29.17 0.5K
15:38 29.17 29.17 29.16 29.17 1.2K
15:39 29.17 29.17 29.17 29.17 1.8K
15:40 29.17 29.17 29.16 29.16 1.5K
15:41 29.16 29.16 29.16 29.16 0.8K
15:42 29.15 29.15 29.15 29.15 0.7K
15:43 29.16 29.16 29.16 29.16 5.5K
15:46 29.18 29.18 29.18 29.18 2.7K
15:47 29.19 29.19 29.19 29.19 0.6K
15:48 29.20 29.20 29.19 29.19 1.6K
15:49 29.20 29.21 29.20 29.21 0.8K
15:50 29.18 29.18 29.16 29.16 8.7K
15:51 29.15 29.15 29.15 29.15 0.1K
15:52 29.12 29.12 29.12 29.12 2.0K
15:53 29.14 29.14 29.14 29.14 1.0K
15:54 29.15 29.15 29.15 29.15 0.5K
15:55 29.10 29.10 29.07 29.08 8.8K
15:56 29.08 29.08 29.07 29.07 1.4K
15:57 29.07 29.07 29.06 29.06 4.0K
15:58 29.05 29.05 29.05 29.05 1.6K
15:59 29.03 29.03 29.01 29.03 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