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 31.77 31.77 31.77 31.77 2.5K
09:31 31.75 31.75 31.75 31.75 4.6K
09:32 31.74 31.74 31.74 31.74 0.7K
09:33 31.73 31.73 31.73 31.73 0.4K
09:34 31.72 31.72 31.72 31.72 1.8K
09:35 31.72 31.72 31.72 31.72 1.3K
09:38 31.74 31.74 31.74 31.74 2.7K
09:39 31.73 31.73 31.73 31.73 2.3K
09:40 31.74 31.74 31.70 31.70 2.8K
09:42 31.68 31.68 31.68 31.68 2.9K
09:43 31.71 31.71 31.71 31.71 2.8K
09:46 31.70 31.70 31.70 31.70 5.7K
09:47 31.70 31.70 31.70 31.70 0.1K
09:48 31.68 31.68 31.68 31.68 1.5K
09:49 31.67 31.67 31.67 31.67 2.6K
09:51 31.69 31.69 31.69 31.69 1.5K
09:52 31.69 31.69 31.69 31.69 3.2K
09:53 31.68 31.68 31.68 31.68 0.5K
09:54 31.71 31.71 31.71 31.71 3.8K
09:55 31.70 31.71 31.70 31.71 5.3K
09:56 31.71 31.71 31.71 31.71 3.9K
09:57 31.72 31.74 31.72 31.74 2.5K
09:58 31.72 31.72 31.72 31.72 0.6K
09:59 31.73 31.73 31.73 31.73 1.0K
10:01 31.74 31.74 31.74 31.74 2.2K
10:06 31.72 31.72 31.72 31.72 3.1K
10:08 31.72 31.72 31.72 31.72 1.8K
10:15 31.73 31.74 31.73 31.74 3.0K
10:16 31.73 31.74 31.73 31.74 7.4K
10:17 31.74 31.74 31.74 31.74 2.7K
10:18 31.74 31.74 31.74 31.74 0.2K
10:19 31.74 31.74 31.74 31.74 5.4K
10:26 31.74 31.74 31.74 31.74 0.8K
10:28 31.74 31.74 31.74 31.74 0.6K
10:29 31.73 31.74 31.73 31.74 2.4K
10:30 31.74 31.74 31.74 31.74 4.5K
10:31 31.73 31.73 31.73 31.73 4.2K
10:34 31.73 31.73 31.73 31.73 4.7K
10:35 31.74 31.74 31.74 31.74 4.6K
10:36 31.75 31.75 31.75 31.75 3.7K
10:37 31.74 31.74 31.74 31.74 0.5K
10:38 31.74 31.74 31.74 31.74 0.2K
10:40 31.75 31.75 31.75 31.75 0.6K
10:41 31.74 31.74 31.74 31.74 1.2K
10:42 31.73 31.73 31.73 31.73 0.2K
10:45 31.72 31.72 31.72 31.72 0.7K
10:49 31.71 31.71 31.71 31.71 8.0K
10:51 31.73 31.73 31.73 31.73 0.1K
10:53 31.73 31.73 31.73 31.73 5.7K
10:54 31.74 31.74 31.72 31.72 4.6K
10:55 31.71 31.72 31.71 31.72 11.6K
10:56 31.70 31.70 31.70 31.70 0.6K
11:00 31.72 31.72 31.72 31.72 0.7K
11:02 31.72 31.72 31.72 31.72 0.6K
11:04 31.70 31.70 31.70 31.70 0.5K
11:06 31.69 31.69 31.69 31.69 0.5K
11:12 31.68 31.68 31.68 31.68 2.0K
11:15 31.66 31.66 31.66 31.66 2.0K
11:16 31.68 31.68 31.68 31.68 7.5K
11:17 31.69 31.69 31.69 31.69 1.6K
11:19 31.68 31.68 31.68 31.68 1.9K
11:26 31.68 31.68 31.68 31.68 2.4K
11:29 31.67 31.67 31.67 31.67 2.0K
11:30 31.67 31.67 31.67 31.67 3.2K
11:36 31.69 31.69 31.69 31.69 1.6K
11:38 31.67 31.67 31.67 31.67 0.5K
11:43 31.68 31.68 31.68 31.68 9.6K
11:53 31.70 31.70 31.70 31.70 0.2K
11:55 31.71 31.71 31.71 31.71 0.1K
11:56 31.70 31.71 31.70 31.71 6.4K
12:02 31.71 31.71 31.71 31.71 0.7K
12:07 31.73 31.73 31.73 31.73 0.6K
12:08 31.72 31.72 31.72 31.72 0.1K
12:10 31.72 31.72 31.72 31.72 0.4K
12:14 31.74 31.74 31.74 31.74 4.8K
12:18 31.75 31.75 31.75 31.75 0.3K
12:22 31.76 31.76 31.76 31.76 1.0K
12:25 31.76 31.76 31.76 31.76 0.2K
12:27 31.76 31.76 31.76 31.76 1.6K
12:31 31.77 31.77 31.77 31.77 1.7K
12:36 31.77 31.77 31.77 31.77 0.5K
12:41 31.76 31.76 31.76 31.76 0.8K
12:42 31.76 31.76 31.76 31.76 0.2K
12:46 31.77 31.77 31.77 31.77 0.9K
12:47 31.77 31.77 31.77 31.77 0.9K
12:59 31.76 31.76 31.76 31.76 4.7K
13:09 31.75 31.75 31.75 31.75 0.2K
13:13 31.76 31.76 31.76 31.76 0.2K
13:15 31.76 31.76 31.76 31.76 1.1K
13:19 31.75 31.75 31.75 31.75 5.5K
13:21 31.75 31.75 31.75 31.75 0.4K
13:24 31.75 31.75 31.75 31.75 4.4K
13:27 31.77 31.77 31.77 31.77 2.8K
13:28 31.76 31.76 31.76 31.76 0.5K
13:30 31.75 31.76 31.75 31.76 3.7K
13:31 31.76 31.76 31.76 31.76 0.4K
13:33 31.76 31.76 31.76 31.76 2.1K
13:34 31.76 31.77 31.76 31.77 11.9K
13:35 31.77 31.77 31.77 31.77 0.7K
13:40 31.79 31.80 31.79 31.80 2.1K
13:53 31.79 31.79 31.79 31.79 0.9K
13:55 31.79 31.79 31.79 31.79 0.2K
13:56 31.79 31.79 31.79 31.79 25.2K
14:00 31.80 31.80 31.79 31.79 27.0K
14:03 31.74 31.74 31.73 31.73 1.1K
14:08 31.75 31.75 31.75 31.75 1.8K
14:10 31.76 31.76 31.76 31.76 1.1K
14:11 31.76 31.76 31.74 31.74 0.8K
14:14 31.72 31.72 31.72 31.72 8.2K
14:15 31.73 31.73 31.73 31.73 0.9K
14:16 31.73 31.73 31.73 31.73 4.1K
14:17 31.72 31.72 31.72 31.72 4.7K
14:19 31.73 31.73 31.73 31.73 12.4K
14:23 31.74 31.74 31.74 31.74 0.4K
14:24 31.74 31.74 31.74 31.74 8.5K
14:25 31.73 31.73 31.73 31.73 1.7K
14:28 31.74 31.74 31.74 31.74 1.8K
14:33 31.77 31.77 31.77 31.76 1.5K
14:35 31.77 31.78 31.77 31.78 4.1K
14:36 31.77 31.77 31.77 31.77 2.1K
14:37 31.74 31.76 31.72 31.74 26.2K
14:39 31.71 31.71 31.70 31.71 2.2K
14:40 31.69 31.69 31.69 31.69 1.7K
14:41 31.68 31.68 31.68 31.68 4.1K
14:42 31.69 31.70 31.69 31.70 7.4K
14:43 31.71 31.71 31.71 31.71 0.3K
14:44 31.71 31.71 31.71 31.71 8.4K
14:45 31.72 31.72 31.72 31.72 9.3K
14:46 31.70 31.70 31.70 31.70 3.3K
14:48 31.67 31.67 31.66 31.65 10.0K
14:50 31.62 31.62 31.62 31.62 0.1K
14:51 31.63 31.63 31.63 31.63 5.0K
14:52 31.64 31.64 31.63 31.63 5.8K
14:54 31.63 31.64 31.63 31.64 0.7K
14:55 31.61 31.62 31.59 31.59 5.8K
14:56 31.57 31.57 31.57 31.57 0.6K
14:57 31.57 31.57 31.57 31.57 4.8K
14:58 31.57 31.57 31.55 31.55 7.7K
14:59 31.54 31.54 31.54 31.54 3.0K
15:00 31.54 31.54 31.52 31.52 3.5K
15:01 31.51 31.52 31.50 31.50 6.8K
15:02 31.51 31.51 31.51 31.51 3.3K
15:03 31.50 31.50 31.50 31.50 3.3K
15:04 31.50 31.50 31.50 31.50 36.4K
15:05 31.48 31.48 31.47 31.47 2.6K
15:07 31.50 31.50 31.50 31.50 3.9K
15:08 31.47 31.48 31.47 31.48 3.5K
15:09 31.50 31.50 31.50 31.50 1.3K
15:10 31.49 31.49 31.49 31.49 0.1K
15:11 31.52 31.52 31.52 31.52 4.6K
15:12 31.52 31.52 31.51 31.51 1.2K
15:13 31.51 31.54 31.51 31.54 13.5K
15:15 31.53 31.53 31.51 31.51 4.0K
15:16 31.48 31.48 31.47 31.47 11.3K
15:17 31.46 31.46 31.46 31.46 0.3K
15:18 31.48 31.49 31.48 31.49 11.2K
15:19 31.48 31.48 31.48 31.48 5.5K
15:20 31.48 31.48 31.48 31.48 1.2K
15:22 31.46 31.46 31.44 31.44 6.0K
15:23 31.44 31.44 31.44 31.44 0.9K
15:24 31.44 31.44 31.44 31.44 7.6K
15:25 31.44 31.45 31.44 31.45 1.8K
15:26 31.44 31.45 31.44 31.45 4.4K
15:27 31.44 31.45 31.44 31.44 7.8K
15:28 31.42 31.42 31.42 31.42 0.7K
15:29 31.43 31.43 31.43 31.43 4.3K
15:30 31.45 31.45 31.45 31.45 0.2K
15:31 31.46 31.47 31.46 31.47 1.4K
15:32 31.44 31.44 31.44 31.44 0.1K
15:33 31.45 31.45 31.45 31.45 3.3K
15:34 31.44 31.44 31.44 31.44 4.9K
15:35 31.44 31.44 31.44 31.44 0.3K
15:37 31.42 31.42 31.41 31.41 6.3K
15:38 31.42 31.42 31.42 31.42 8.5K
15:39 31.44 31.44 31.44 31.44 2.3K
15:41 31.42 31.43 31.42 31.43 20.5K
15:42 31.43 31.43 31.41 31.41 3.7K
15:43 31.41 31.41 31.41 31.41 2.3K
15:44 31.41 31.41 31.41 31.41 0.2K
15:45 31.42 31.44 31.42 31.44 21.6K
15:46 31.45 31.45 31.45 31.45 0.2K
15:47 31.45 31.45 31.45 31.45 4.6K
15:48 31.45 31.45 31.45 31.45 1.3K
15:49 31.45 31.46 31.45 31.46 1.3K
15:50 31.46 31.49 31.46 31.48 10.4K
15:51 31.48 31.48 31.48 31.48 1.6K
15:53 31.46 31.47 31.46 31.47 0.9K
15:54 31.48 31.49 31.48 31.49 1.5K
15:55 31.49 31.49 31.49 31.49 1.5K
15:56 31.53 31.53 31.52 31.52 6.4K
15:57 31.54 31.56 31.54 31.56 4.0K
15:58 31.55 31.55 31.55 31.55 1.8K
15:59 31.57 31.57 31.53 31.53 11.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据