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
09:32 29.67 29.67 29.67 29.67 3.8K
09:33 29.64 29.64 29.63 29.63 1.2K
09:34 29.62 29.62 29.62 29.62 0.2K
09:35 29.61 29.62 29.61 29.62 0.6K
09:36 29.60 29.60 29.60 29.60 3.5K
09:38 29.62 29.62 29.62 29.62 3.2K
09:39 29.63 29.63 29.63 29.63 1.2K
09:40 29.64 29.64 29.64 29.64 0.4K
09:41 29.65 29.65 29.65 29.65 1.4K
09:44 29.64 29.64 29.64 29.64 0.2K
09:47 29.61 29.61 29.61 29.61 1.9K
09:52 29.64 29.64 29.64 29.64 0.9K
09:53 29.64 29.65 29.64 29.65 5.1K
09:57 29.61 29.63 29.61 29.62 2.5K
09:58 29.61 29.61 29.61 29.61 0.3K
10:00 29.62 29.62 29.62 29.62 2.6K
10:01 29.62 29.62 29.62 29.62 0.3K
10:02 29.62 29.62 29.62 29.62 0.8K
10:03 29.61 29.62 29.61 29.62 2.2K
10:04 29.62 29.62 29.62 29.62 2.0K
10:05 29.62 29.62 29.62 29.62 2.3K
10:06 29.63 29.63 29.63 29.63 1.4K
10:07 29.64 29.65 29.64 29.65 4.2K
10:08 29.66 29.66 29.65 29.65 2.1K
10:09 29.64 29.64 29.64 29.64 2.9K
10:11 29.62 29.62 29.62 29.62 0.3K
10:12 29.61 29.61 29.61 29.61 7.9K
10:16 29.63 29.63 29.62 29.62 0.7K
10:17 29.65 29.65 29.65 29.65 0.5K
10:18 29.63 29.63 29.63 29.63 1.2K
10:22 29.60 29.60 29.60 29.60 1.4K
10:24 29.60 29.60 29.59 29.59 1.3K
10:25 29.57 29.57 29.55 29.57 6.1K
10:27 29.57 29.57 29.57 29.57 2.2K
10:28 29.57 29.57 29.57 29.57 2.2K
10:29 29.56 29.56 29.56 29.56 1.1K
10:31 29.55 29.55 29.55 29.55 2.4K
10:33 29.55 29.56 29.55 29.56 0.9K
10:34 29.55 29.55 29.55 29.55 1.0K
10:38 29.52 29.52 29.52 29.52 0.2K
10:41 29.55 29.55 29.55 29.55 0.5K
10:42 29.55 29.56 29.55 29.56 4.1K
10:43 29.56 29.56 29.55 29.55 1.5K
10:44 29.53 29.53 29.53 29.53 19.2K
10:45 29.52 29.53 29.52 29.53 0.5K
10:46 29.55 29.55 29.55 29.55 0.2K
10:47 29.54 29.54 29.53 29.53 1.8K
10:48 29.53 29.53 29.53 29.53 0.2K
10:50 29.55 29.56 29.55 29.56 3.2K
10:51 29.56 29.56 29.56 29.56 0.1K
10:52 29.56 29.57 29.56 29.57 0.7K
10:54 29.55 29.55 29.55 29.55 0.8K
10:55 29.54 29.54 29.54 29.54 0.8K
10:56 29.53 29.53 29.53 29.53 0.7K
10:58 29.54 29.54 29.54 29.54 0.5K
10:59 29.58 29.58 29.57 29.57 1.2K
11:02 29.59 29.60 29.59 29.60 1.6K
11:03 29.59 29.60 29.59 29.60 0.3K
11:06 29.60 29.60 29.60 29.60 0.9K
11:07 29.60 29.60 29.60 29.60 1.2K
11:08 29.62 29.62 29.62 29.62 0.3K
11:09 29.63 29.63 29.63 29.63 0.3K
11:10 29.62 29.63 29.62 29.63 1.2K
11:11 29.61 29.61 29.61 29.61 2.1K
11:12 29.62 29.62 29.62 29.61 0.9K
11:13 29.61 29.61 29.61 29.61 0.4K
11:14 29.61 29.61 29.60 29.60 0.9K
11:15 29.58 29.58 29.58 29.58 0.9K
11:16 29.57 29.57 29.57 29.57 0.1K
11:18 29.57 29.57 29.57 29.57 1.8K
11:19 29.57 29.58 29.57 29.58 0.4K
11:22 29.60 29.60 29.60 29.60 2.4K
11:23 29.61 29.61 29.60 29.60 8.1K
11:25 29.62 29.62 29.62 29.62 0.2K
11:26 29.63 29.63 29.63 29.63 0.7K
11:29 29.61 29.61 29.59 29.59 1.8K
11:30 29.58 29.58 29.58 29.58 10.0K
11:31 29.59 29.59 29.59 29.59 1.5K
11:33 29.60 29.60 29.60 29.60 2.7K
11:34 29.61 29.61 29.61 29.61 2.4K
11:35 29.62 29.63 29.62 29.63 7.6K
11:38 29.64 29.64 29.63 29.63 27.1K
11:39 29.67 29.67 29.67 29.67 2.2K
11:42 29.66 29.66 29.66 29.66 0.2K
11:43 29.65 29.66 29.65 29.66 0.8K
11:44 29.66 29.66 29.66 29.66 0.1K
11:45 29.65 29.65 29.65 29.65 2.8K
11:53 29.66 29.66 29.66 29.66 0.3K
11:55 29.67 29.67 29.67 29.67 8.7K
11:56 29.67 29.67 29.67 29.67 3.9K
12:00 29.67 29.67 29.67 29.67 1.9K
12:01 29.68 29.68 29.68 29.68 1.2K
12:02 29.68 29.68 29.68 29.68 0.5K
12:06 29.67 29.67 29.67 29.68 10.8K
12:12 29.72 29.72 29.72 29.72 0.6K
12:15 29.72 29.72 29.72 29.72 1.1K
12:16 29.74 29.74 29.74 29.74 0.1K
12:18 29.72 29.72 29.72 29.72 0.7K
12:20 29.70 29.70 29.70 29.70 1.5K
12:25 29.69 29.69 29.69 29.69 0.3K
12:27 29.69 29.69 29.69 29.69 0.7K
12:31 29.68 29.68 29.67 29.67 0.7K
12:36 29.68 29.68 29.68 29.68 0.4K
12:37 29.68 29.68 29.68 29.68 0.6K
12:38 29.68 29.69 29.68 29.69 3.3K
12:39 29.69 29.69 29.69 29.69 1.3K
12:44 29.68 29.68 29.68 29.68 2.5K
12:45 29.67 29.67 29.67 29.67 2.7K
12:49 29.66 29.66 29.66 29.66 2.1K
12:52 29.65 29.65 29.65 29.65 2.3K
12:53 29.66 29.66 29.66 29.66 0.3K
12:58 29.64 29.64 29.64 29.63 1.2K
12:59 29.63 29.63 29.63 29.63 0.8K
13:02 29.62 29.62 29.62 29.62 1.4K
13:03 29.62 29.62 29.62 29.62 0.9K
13:04 29.62 29.62 29.62 29.62 0.2K
13:05 29.62 29.62 29.62 29.62 1.0K
13:11 29.62 29.62 29.61 29.61 0.4K
13:14 29.64 29.64 29.64 29.64 0.2K
13:16 29.65 29.65 29.65 29.65 0.8K
13:17 29.67 29.67 29.67 29.67 1.1K
13:18 29.68 29.68 29.68 29.68 0.1K
13:21 29.70 29.70 29.70 29.70 1.0K
13:23 29.71 29.71 29.71 29.71 0.9K
13:25 29.72 29.72 29.72 29.72 9.5K
13:28 29.73 29.73 29.73 29.73 0.3K
13:29 29.72 29.72 29.72 29.72 0.3K
13:31 29.71 29.71 29.71 29.71 3.0K
13:32 29.71 29.71 29.71 29.71 0.3K
13:34 29.73 29.74 29.73 29.74 2.6K
13:37 29.73 29.73 29.73 29.73 2.1K
13:38 29.74 29.74 29.74 29.74 0.4K
13:39 29.75 29.75 29.75 29.75 1.3K
13:41 29.75 29.75 29.75 29.75 0.3K
13:42 29.75 29.75 29.75 29.75 0.1K
13:44 29.75 29.75 29.75 29.75 0.6K
13:46 29.75 29.75 29.74 29.74 0.9K
13:47 29.75 29.75 29.75 29.75 0.1K
13:49 29.75 29.75 29.75 29.75 0.4K
13:53 29.75 29.75 29.75 29.75 0.3K
13:54 29.75 29.75 29.74 29.74 1.5K
13:55 29.75 29.76 29.75 29.76 4.6K
13:57 29.76 29.76 29.76 29.76 1.6K
14:01 29.76 29.76 29.76 29.76 1.7K
14:03 29.76 29.76 29.76 29.76 0.3K
14:05 29.75 29.75 29.75 29.75 6.7K
14:07 29.76 29.76 29.76 29.76 17.2K
14:08 29.75 29.76 29.75 29.76 2.0K
14:10 29.76 29.76 29.76 29.76 0.4K
14:11 29.75 29.75 29.75 29.74 0.7K
14:12 29.75 29.75 29.75 29.75 4.4K
14:13 29.76 29.76 29.76 29.76 2.7K
14:15 29.77 29.78 29.77 29.78 4.3K
14:16 29.77 29.78 29.77 29.78 22.6K
14:20 29.79 29.79 29.78 29.78 1.6K
14:22 29.77 29.78 29.77 29.78 0.4K
14:23 29.78 29.79 29.78 29.79 6.5K
14:27 29.79 29.79 29.79 29.79 1.9K
14:28 29.78 29.78 29.78 29.78 7.7K
14:33 29.79 29.79 29.78 29.78 2.6K
14:36 29.77 29.77 29.77 29.77 0.5K
14:38 29.75 29.75 29.75 29.75 3.0K
14:40 29.75 29.75 29.75 29.75 1.1K
14:41 29.74 29.74 29.74 29.74 0.6K
14:42 29.75 29.75 29.75 29.75 34.0K
14:43 29.75 29.75 29.75 29.75 0.1K
14:44 29.75 29.75 29.75 29.74 11.5K
14:45 29.75 29.75 29.75 29.75 0.9K
14:46 29.76 29.76 29.76 29.76 5.3K
14:47 29.75 29.75 29.75 29.75 0.5K
14:48 29.75 29.75 29.75 29.75 0.2K
14:49 29.75 29.75 29.75 29.75 0.2K
14:50 29.75 29.75 29.75 29.75 1.3K
14:52 29.76 29.76 29.76 29.76 0.9K
14:53 29.77 29.77 29.77 29.77 5.7K
14:54 29.77 29.77 29.77 29.77 0.9K
14:56 29.78 29.78 29.78 29.78 2.3K
14:57 29.78 29.78 29.78 29.78 3.0K
14:59 29.77 29.77 29.77 29.77 0.2K
15:02 29.78 29.78 29.78 29.78 0.2K
15:04 29.78 29.78 29.78 29.78 2.6K
15:06 29.78 29.78 29.78 29.78 4.3K
15:07 29.78 29.78 29.78 29.78 1.8K
15:09 29.78 29.78 29.78 29.78 0.6K
15:10 29.77 29.77 29.77 29.77 0.2K
15:11 29.77 29.77 29.77 29.77 0.3K
15:12 29.77 29.78 29.77 29.78 5.4K
15:13 29.78 29.78 29.78 29.78 0.1K
15:14 29.78 29.78 29.77 29.78 2.6K
15:15 29.78 29.78 29.78 29.78 16.1K
15:18 29.79 29.79 29.79 29.79 0.9K
15:19 29.79 29.79 29.79 29.79 0.2K
15:20 29.79 29.79 29.79 29.79 0.9K
15:21 29.80 29.80 29.80 29.80 4.1K
15:22 29.79 29.79 29.79 29.79 0.2K
15:23 29.79 29.79 29.79 29.79 2.3K
15:24 29.79 29.79 29.79 29.79 0.4K
15:26 29.81 29.81 29.81 29.81 1.9K
15:27 29.82 29.82 29.82 29.82 0.2K
15:29 29.83 29.83 29.83 29.83 4.4K
15:30 29.82 29.82 29.81 29.81 0.5K
15:31 29.83 29.83 29.83 29.83 53.7K
15:33 29.81 29.81 29.80 29.80 12.2K
15:35 29.80 29.80 29.80 29.80 5.3K
15:36 29.80 29.80 29.80 29.80 9.6K
15:38 29.79 29.79 29.79 29.79 0.4K
15:39 29.79 29.80 29.79 29.80 4.3K
15:40 29.79 29.79 29.79 29.79 5.2K
15:41 29.79 29.79 29.79 29.79 0.2K
15:42 29.78 29.78 29.78 29.78 1.5K
15:43 29.77 29.77 29.77 29.77 2.9K
15:46 29.74 29.74 29.74 29.74 3.3K
15:47 29.75 29.75 29.74 29.74 4.5K
15:48 29.74 29.75 29.74 29.75 1.3K
15:49 29.76 29.76 29.76 29.76 5.8K
15:50 29.75 29.75 29.75 29.74 1.0K
15:51 29.76 29.76 29.74 29.74 1.4K
15:52 29.73 29.74 29.73 29.74 18.3K
15:54 29.71 29.71 29.71 29.71 1.2K
15:55 29.71 29.71 29.70 29.70 4.2K
15:56 29.66 29.67 29.65 29.66 10.0K
15:57 29.66 29.66 29.64 29.64 6.8K
15:58 29.66 29.66 29.66 29.66 2.0K
15:59 29.65 29.67 29.65 29.67 31.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据