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 32.66 32.66 32.65 32.65 2.8K
09:35 32.72 32.73 32.72 32.73 3.2K
09:36 32.74 32.74 32.74 32.74 0.3K
09:37 32.74 32.74 32.74 32.74 3.7K
09:38 32.76 32.76 32.75 32.75 1.2K
09:39 32.76 32.78 32.76 32.78 1.2K
09:40 32.79 32.80 32.77 32.77 2.9K
09:42 32.77 32.78 32.76 32.76 1.1K
09:43 32.74 32.74 32.74 32.74 0.6K
09:44 32.77 32.77 32.76 32.76 0.6K
09:45 32.73 32.78 32.73 32.78 1.7K
09:46 32.79 32.79 32.79 32.79 3.1K
09:47 32.79 32.79 32.79 32.79 0.2K
09:48 32.78 32.78 32.78 32.78 3.8K
09:49 32.79 32.79 32.79 32.79 0.6K
09:50 32.77 32.77 32.77 32.77 2.5K
09:51 32.79 32.79 32.79 32.79 5.2K
09:52 32.79 32.80 32.79 32.79 2.5K
09:54 32.79 32.79 32.79 32.79 0.5K
09:55 32.80 32.80 32.78 32.78 0.5K
09:56 32.77 32.77 32.77 32.77 0.3K
09:57 32.78 32.79 32.78 32.79 7.1K
09:59 32.80 32.80 32.80 32.80 0.2K
10:00 32.82 32.82 32.81 32.81 1.8K
10:01 32.83 32.83 32.83 32.83 0.2K
10:02 32.84 32.84 32.82 32.82 5.9K
10:03 32.82 32.82 32.81 32.81 1.4K
10:04 32.81 32.81 32.80 32.80 0.3K
10:05 32.79 32.80 32.79 32.79 1.2K
10:07 32.81 32.81 32.81 32.81 7.3K
10:08 32.80 32.80 32.80 32.80 1.3K
10:10 32.81 32.81 32.81 32.81 0.7K
10:11 32.81 32.81 32.81 32.81 2.0K
10:12 32.81 32.81 32.81 32.81 1.4K
10:13 32.81 32.81 32.81 32.81 1.9K
10:15 32.79 32.79 32.79 32.79 1.4K
10:16 32.79 32.79 32.78 32.78 0.9K
10:17 32.80 32.80 32.80 32.80 0.6K
10:18 32.80 32.80 32.80 32.80 2.2K
10:19 32.80 32.80 32.80 32.80 0.7K
10:20 32.81 32.81 32.80 32.80 1.3K
10:21 32.80 32.80 32.80 32.80 0.1K
10:22 32.79 32.79 32.79 32.79 4.4K
10:24 32.80 32.81 32.80 32.81 21.7K
10:25 32.81 32.81 32.81 32.81 9.9K
10:26 32.81 32.81 32.81 32.81 2.1K
10:27 32.83 32.83 32.82 32.82 3.0K
10:29 32.83 32.83 32.82 32.82 8.5K
10:31 32.82 32.82 32.80 32.80 2.9K
10:34 32.79 32.79 32.79 32.79 0.4K
10:35 32.79 32.79 32.79 32.79 1.6K
10:38 32.82 32.82 32.82 32.82 1.6K
10:41 32.81 32.82 32.81 32.82 7.8K
10:42 32.82 32.82 32.82 32.82 0.8K
10:44 32.82 32.82 32.82 32.82 4.1K
10:45 32.82 32.82 32.82 32.82 0.4K
10:46 32.82 32.82 32.82 32.82 0.7K
10:47 32.82 32.83 32.82 32.83 11.8K
10:50 32.82 32.82 32.82 32.82 1.7K
10:51 32.83 32.83 32.82 32.82 2.4K
10:52 32.82 32.82 32.82 32.82 2.4K
10:53 32.81 32.81 32.81 32.81 0.5K
10:54 32.81 32.81 32.81 32.81 0.8K
10:55 32.81 32.83 32.81 32.83 7.5K
10:56 32.83 32.83 32.82 32.82 3.7K
10:57 32.82 32.82 32.82 32.82 7.4K
11:00 32.84 32.84 32.84 32.84 0.2K
11:01 32.83 32.83 32.83 32.83 1.5K
11:02 32.83 32.83 32.83 32.83 0.6K
11:05 32.83 32.83 32.83 32.83 0.4K
11:07 32.84 32.84 32.84 32.84 9.7K
11:08 32.85 32.85 32.85 32.85 0.5K
11:09 32.83 32.83 32.83 32.83 1.1K
11:12 32.83 32.83 32.83 32.83 0.2K
11:13 32.84 32.84 32.84 32.84 0.1K
11:15 32.83 32.83 32.83 32.83 1.9K
11:16 32.83 32.83 32.83 32.83 1.3K
11:20 32.82 32.82 32.82 32.82 0.2K
11:23 32.81 32.81 32.81 32.81 0.3K
11:24 32.81 32.81 32.81 32.81 7.3K
11:25 32.82 32.82 32.82 32.82 0.6K
11:26 32.82 32.82 32.81 32.81 1.1K
11:27 32.81 32.81 32.81 32.81 0.4K
11:30 32.80 32.80 32.80 32.80 2.8K
11:31 32.80 32.80 32.79 32.79 1.0K
11:33 32.80 32.81 32.80 32.81 1.1K
11:36 32.82 32.82 32.81 32.81 2.2K
11:37 32.81 32.81 32.81 32.81 0.9K
11:38 32.81 32.81 32.81 32.81 0.8K
11:39 32.81 32.81 32.81 32.81 0.9K
11:40 32.81 32.81 32.81 32.81 0.1K
11:41 32.81 32.81 32.81 32.81 0.2K
11:42 32.82 32.82 32.82 32.82 2.1K
11:43 32.82 32.82 32.82 32.82 0.7K
11:45 32.84 32.84 32.83 32.83 7.0K
11:47 32.80 32.80 32.80 32.80 0.3K
11:48 32.80 32.80 32.80 32.80 0.8K
11:50 32.81 32.81 32.81 32.81 0.9K
11:51 32.81 32.81 32.81 32.81 0.5K
11:52 32.80 32.82 32.80 32.82 0.7K
11:55 32.83 32.83 32.83 32.83 1.7K
11:56 32.83 32.83 32.83 32.83 0.9K
11:57 32.84 32.84 32.84 32.84 3.0K
11:58 32.83 32.83 32.83 32.83 0.2K
11:59 32.83 32.83 32.83 32.83 1.5K
12:00 32.83 32.83 32.83 32.83 2.4K
12:01 32.83 32.83 32.83 32.83 1.0K
12:02 32.82 32.83 32.82 32.83 0.3K
12:04 32.82 32.82 32.82 32.82 0.9K
12:05 32.83 32.83 32.82 32.82 1.7K
12:06 32.82 32.82 32.82 32.82 19.4K
12:07 32.81 32.81 32.81 32.81 1.2K
12:09 32.81 32.81 32.81 32.81 0.5K
12:10 32.80 32.80 32.80 32.80 0.7K
12:11 32.81 32.81 32.81 32.81 1.8K
12:12 32.81 32.81 32.80 32.80 0.6K
12:13 32.80 32.80 32.80 32.80 0.1K
12:14 32.80 32.80 32.80 32.80 0.7K
12:15 32.80 32.80 32.80 32.80 3.6K
12:16 32.81 32.81 32.81 32.81 0.3K
12:17 32.80 32.80 32.79 32.79 2.4K
12:18 32.79 32.79 32.79 32.79 2.8K
12:19 32.78 32.78 32.78 32.78 0.9K
12:22 32.77 32.77 32.77 32.77 0.7K
12:24 32.77 32.77 32.77 32.77 0.7K
12:25 32.77 32.77 32.77 32.77 1.0K
12:27 32.77 32.77 32.77 32.77 1.1K
12:28 32.77 32.77 32.77 32.77 0.6K
12:29 32.77 32.77 32.77 32.77 0.6K
12:31 32.77 32.77 32.77 32.77 0.6K
12:32 32.76 32.77 32.76 32.77 2.5K
12:35 32.78 32.78 32.78 32.78 5.6K
12:38 32.78 32.78 32.78 32.78 0.3K
12:40 32.76 32.76 32.76 32.76 1.4K
12:41 32.77 32.77 32.77 32.77 0.1K
12:42 32.77 32.78 32.77 32.78 0.3K
12:43 32.78 32.78 32.78 32.78 5.2K
12:45 32.78 32.78 32.78 32.78 0.6K
12:46 32.77 32.77 32.77 32.77 0.1K
12:49 32.75 32.75 32.75 32.75 0.7K
12:50 32.77 32.77 32.77 32.77 3.1K
12:51 32.76 32.76 32.76 32.76 0.7K
12:52 32.76 32.76 32.76 32.76 0.3K
12:55 32.75 32.75 32.75 32.75 1.0K
13:00 32.75 32.75 32.75 32.75 1.4K
13:01 32.75 32.75 32.75 32.75 0.8K
13:02 32.75 32.75 32.75 32.74 0.1K
13:04 32.75 32.75 32.75 32.75 0.5K
13:05 32.75 32.75 32.75 32.75 0.6K
13:07 32.77 32.77 32.77 32.77 8.2K
13:08 32.77 32.77 32.77 32.77 0.7K
13:11 32.75 32.76 32.75 32.76 3.3K
13:12 32.75 32.75 32.75 32.75 0.6K
13:13 32.75 32.75 32.75 32.75 0.6K
13:14 32.75 32.75 32.75 32.75 2.5K
13:18 32.75 32.75 32.75 32.75 1.3K
13:23 32.74 32.74 32.74 32.74 0.6K
13:24 32.76 32.76 32.76 32.76 0.5K
13:25 32.75 32.75 32.75 32.75 1.2K
13:26 32.75 32.75 32.75 32.75 1.8K
13:27 32.75 32.75 32.75 32.75 1.1K
13:29 32.75 32.75 32.75 32.75 1.3K
13:31 32.75 32.75 32.75 32.75 1.2K
13:32 32.76 32.76 32.76 32.76 1.0K
13:37 32.75 32.75 32.75 32.75 0.7K
13:39 32.75 32.75 32.75 32.75 2.4K
13:42 32.74 32.74 32.74 32.74 0.3K
13:45 32.74 32.74 32.74 32.74 0.1K
13:46 32.74 32.74 32.74 32.74 2.2K
13:51 32.76 32.76 32.76 32.76 0.7K
13:52 32.76 32.76 32.76 32.76 0.4K
13:53 32.77 32.78 32.77 32.78 1.2K
13:54 32.78 32.78 32.78 32.78 1.1K
13:55 32.78 32.78 32.78 32.78 0.6K
13:56 32.79 32.79 32.79 32.79 0.2K
13:57 32.79 32.79 32.79 32.79 3.5K
13:59 32.80 32.80 32.79 32.80 6.6K
14:00 32.86 32.86 32.85 32.85 11.1K
14:01 32.84 32.86 32.84 32.86 7.1K
14:02 32.87 32.90 32.87 32.90 5.4K
14:03 32.91 32.94 32.91 32.94 6.1K
14:04 32.95 32.98 32.95 32.98 33.5K
14:05 32.99 32.99 32.99 32.99 7.2K
14:06 32.98 32.98 32.96 32.96 12.0K
14:07 32.96 32.99 32.96 32.98 10.1K
14:08 32.97 32.97 32.97 32.97 5.5K
14:09 32.99 32.99 32.98 32.98 4.2K
14:10 32.94 32.95 32.93 32.94 10.7K
14:11 32.96 32.97 32.95 32.95 13.4K
14:12 32.91 32.91 32.91 32.91 1.4K
14:13 32.91 32.91 32.87 32.87 5.4K
14:14 32.87 32.87 32.85 32.86 13.8K
14:15 32.84 32.84 32.80 32.84 19.4K
14:16 32.83 32.84 32.81 32.84 23.2K
14:17 32.86 32.86 32.82 32.83 6.4K
14:18 32.84 32.85 32.84 32.84 24.0K
14:19 32.84 32.85 32.83 32.83 9.7K
14:20 32.85 32.85 32.82 32.82 4.6K
14:21 32.80 32.80 32.80 32.80 0.5K
14:22 32.83 32.88 32.83 32.88 14.4K
14:23 32.88 32.90 32.88 32.89 9.8K
14:25 32.88 32.88 32.88 32.88 1.8K
14:26 32.89 32.89 32.88 32.88 1.4K
14:27 32.88 32.88 32.88 32.88 3.3K
14:28 32.91 32.91 32.90 32.91 18.8K
14:29 32.91 32.91 32.90 32.90 3.6K
14:30 32.92 32.92 32.89 32.89 2.9K
14:31 32.90 32.90 32.88 32.88 4.8K
14:32 32.81 32.81 32.81 32.81 3.9K
14:33 32.79 32.84 32.79 32.84 9.4K
14:34 32.82 32.82 32.81 32.81 3.3K
14:35 32.80 32.80 32.79 32.78 2.2K
14:36 32.84 32.84 32.80 32.80 3.7K
14:37 32.77 32.77 32.77 32.77 7.9K
14:38 32.78 32.78 32.77 32.77 3.5K
14:39 32.78 32.78 32.73 32.73 12.9K
14:40 32.71 32.77 32.71 32.77 4.8K
14:41 32.74 32.77 32.74 32.75 2.5K
14:42 32.73 32.73 32.73 32.73 2.1K
14:43 32.68 32.70 32.66 32.70 31.9K
14:44 32.70 32.70 32.67 32.67 3.9K
14:45 32.67 32.67 32.63 32.63 5.6K
14:46 32.63 32.63 32.61 32.63 6.2K
14:47 32.62 32.65 32.62 32.65 7.1K
14:48 32.65 32.72 32.65 32.72 17.9K
14:49 32.70 32.70 32.66 32.66 4.1K
14:50 32.64 32.67 32.64 32.64 13.8K
14:51 32.63 32.63 32.63 32.63 1.2K
14:52 32.60 32.60 32.55 32.56 6.1K
14:53 32.54 32.54 32.52 32.52 12.0K
14:54 32.52 32.54 32.52 32.53 12.4K
14:55 32.55 32.62 32.55 32.62 1.0K
14:56 32.60 32.63 32.60 32.63 10.7K
14:57 32.63 32.64 32.62 32.64 5.7K
14:58 32.66 32.67 32.65 32.67 3.1K
14:59 32.67 32.68 32.65 32.68 11.1K
15:00 32.72 32.72 32.69 32.69 6.8K
15:01 32.67 32.70 32.67 32.70 7.3K
15:02 32.73 32.73 32.72 32.72 8.2K
15:03 32.71 32.71 32.70 32.70 4.1K
15:04 32.69 32.69 32.67 32.69 1.4K
15:05 32.69 32.72 32.67 32.72 5.1K
15:06 32.71 32.71 32.70 32.71 1.1K
15:07 32.73 32.74 32.72 32.74 10.2K
15:08 32.76 32.78 32.75 32.75 2.7K
15:09 32.74 32.74 32.70 32.70 11.3K
15:10 32.72 32.74 32.71 32.71 13.9K
15:11 32.70 32.70 32.68 32.69 4.8K
15:12 32.67 32.68 32.67 32.68 2.3K
15:13 32.67 32.67 32.65 32.65 3.4K
15:14 32.64 32.65 32.63 32.64 2.5K
15:15 32.68 32.68 32.66 32.68 12.9K
15:16 32.68 32.71 32.68 32.71 1.9K
15:17 32.72 32.75 32.72 32.75 1.4K
15:18 32.74 32.74 32.70 32.70 3.7K
15:19 32.69 32.70 32.67 32.70 3.7K
15:20 32.69 32.71 32.69 32.71 3.2K
15:21 32.71 32.74 32.71 32.71 4.5K
15:22 32.72 32.72 32.70 32.70 4.4K
15:23 32.71 32.73 32.71 32.73 8.4K
15:24 32.74 32.76 32.74 32.75 6.0K
15:25 32.75 32.75 32.72 32.72 1.4K
15:26 32.72 32.74 32.72 32.74 8.2K
15:27 32.73 32.74 32.72 32.74 6.7K
15:28 32.75 32.75 32.74 32.75 12.6K
15:29 32.75 32.75 32.75 32.74 6.4K
15:30 32.72 32.74 32.71 32.73 5.0K
15:31 32.71 32.71 32.69 32.69 3.2K
15:32 32.70 32.70 32.69 32.70 2.2K
15:33 32.70 32.71 32.70 32.70 2.0K
15:34 32.70 32.70 32.68 32.68 7.3K
15:35 32.72 32.73 32.72 32.73 12.1K
15:36 32.73 32.74 32.73 32.74 1.8K
15:37 32.72 32.72 32.72 32.72 0.3K
15:38 32.70 32.73 32.70 32.73 1.0K
15:39 32.74 32.74 32.71 32.71 2.7K
15:40 32.71 32.71 32.70 32.70 3.2K
15:42 32.74 32.74 32.74 32.74 2.2K
15:43 32.73 32.74 32.73 32.74 6.9K
15:45 32.71 32.71 32.71 32.71 1.0K
15:46 32.70 32.70 32.70 32.70 1.3K
15:47 32.71 32.71 32.71 32.71 0.9K
15:48 32.74 32.74 32.73 32.73 1.9K
15:49 32.74 32.74 32.73 32.74 5.6K
15:50 32.73 32.73 32.70 32.72 7.8K
15:51 32.74 32.74 32.73 32.73 3.3K
15:52 32.71 32.72 32.71 32.71 1.5K
15:53 32.72 32.72 32.71 32.71 1.5K
15:54 32.74 32.74 32.74 32.74 1.3K
15:55 32.77 32.78 32.72 32.73 47.0K
15:56 32.74 32.74 32.72 32.72 2.0K
15:57 32.68 32.68 32.68 32.68 1.2K
15:58 32.70 32.70 32.70 32.70 3.7K
15:59 32.71 32.73 32.70 32.73 15.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据