Dimensional US Small Cap Value ETF (DFSV)

DFSV
🏛️ 美国 →
32.35
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 32.06 32.08 31.98 32.08 14.6K
09:32 31.92 31.92 31.92 31.92 3.4K
09:33 31.93 31.93 31.93 31.93 2.7K
09:39 31.90 31.90 31.90 31.90 1.2K
09:41 31.89 31.89 31.89 31.89 0.5K
09:42 31.91 31.91 31.91 31.91 0.8K
09:46 31.93 31.94 31.93 31.94 0.5K
09:48 31.97 31.99 31.97 31.99 3.3K
09:50 31.98 32.00 31.98 32.00 2.5K
09:51 31.97 31.98 31.97 31.98 3.0K
09:53 31.95 31.96 31.95 31.96 1.7K
09:54 31.96 31.96 31.96 31.96 1.0K
09:55 31.97 31.97 31.97 31.97 0.2K
09:56 31.98 31.98 31.93 31.93 3.8K
09:58 31.92 31.92 31.92 31.92 2.5K
09:59 31.91 31.92 31.91 31.92 0.7K
10:00 31.91 31.91 31.91 31.91 0.9K
10:02 31.92 31.97 31.92 31.97 1.5K
10:04 31.96 31.96 31.96 31.96 3.2K
10:05 31.96 31.96 31.96 31.96 0.2K
10:07 31.95 31.95 31.93 31.93 1.0K
10:08 31.93 31.93 31.92 31.92 1.3K
10:09 31.92 31.92 31.91 31.91 0.9K
10:10 31.91 31.91 31.91 31.91 6.0K
10:11 31.91 31.92 31.91 31.92 1.9K
10:12 31.91 31.92 31.91 31.92 5.6K
10:13 31.91 31.91 31.90 31.90 0.8K
10:15 31.92 31.93 31.92 31.93 1.3K
10:16 31.94 31.94 31.94 31.94 0.5K
10:17 31.94 31.95 31.94 31.95 1.7K
10:18 31.93 31.93 31.93 31.93 1.9K
10:19 31.93 31.93 31.93 31.93 0.7K
10:20 31.95 31.95 31.95 31.95 1.2K
10:22 31.95 31.95 31.95 31.95 1.6K
10:23 31.93 31.93 31.92 31.92 0.5K
10:24 31.92 31.92 31.92 31.92 0.7K
10:28 31.94 31.94 31.94 31.94 1.4K
10:30 31.91 31.91 31.89 31.89 15.7K
10:31 31.86 31.87 31.86 31.87 7.4K
10:32 31.87 31.88 31.87 31.87 6.2K
10:34 31.89 31.89 31.89 31.89 0.8K
10:35 31.89 31.89 31.89 31.89 0.1K
10:36 31.90 31.91 31.90 31.91 4.9K
10:37 31.92 31.92 31.92 31.92 0.2K
10:38 31.92 31.92 31.90 31.91 9.6K
10:39 31.90 31.90 31.90 31.90 0.3K
10:40 31.91 31.91 31.91 31.91 1.4K
10:41 31.90 31.90 31.89 31.89 2.5K
10:46 31.87 31.87 31.86 31.86 3.6K
10:47 31.86 31.86 31.84 31.84 1.0K
10:49 31.86 31.86 31.86 31.86 2.0K
10:57 31.86 31.86 31.86 31.86 2.8K
10:58 31.86 31.86 31.86 31.86 6.2K
11:00 31.85 31.85 31.84 31.84 2.6K
11:01 31.86 31.86 31.86 31.86 4.5K
11:02 31.85 31.85 31.85 31.85 1.0K
11:03 31.85 31.85 31.84 31.84 2.8K
11:04 31.83 31.85 31.83 31.85 1.7K
11:07 31.85 31.85 31.85 31.85 0.9K
11:08 31.86 31.86 31.86 31.86 0.5K
11:09 31.86 31.86 31.85 31.85 0.7K
11:10 31.84 31.86 31.84 31.86 1.3K
11:12 31.85 31.86 31.85 31.86 4.9K
11:13 31.86 31.87 31.85 31.87 2.0K
11:14 31.86 31.86 31.86 31.86 1.1K
11:15 31.86 31.86 31.86 31.86 2.3K
11:16 31.86 31.86 31.85 31.85 0.8K
11:17 31.87 31.87 31.86 31.86 0.3K
11:18 31.86 31.86 31.85 31.85 0.3K
11:20 31.86 31.87 31.86 31.87 1.7K
11:21 31.87 31.87 31.86 31.86 2.4K
11:22 31.86 31.86 31.85 31.85 3.2K
11:24 31.86 31.86 31.86 31.86 2.1K
11:25 31.86 31.86 31.86 31.86 0.7K
11:26 31.87 31.87 31.87 31.87 1.4K
11:27 31.88 31.88 31.88 31.88 0.8K
11:28 31.90 31.90 31.89 31.89 4.1K
11:29 31.88 31.88 31.88 31.88 2.4K
11:30 31.88 31.88 31.88 31.88 0.2K
11:31 31.88 31.89 31.88 31.89 2.2K
11:32 31.89 31.89 31.89 31.89 0.1K
11:33 31.90 31.90 31.90 31.90 2.4K
11:34 31.89 31.89 31.89 31.89 1.5K
11:36 31.89 31.89 31.89 31.89 0.1K
11:37 31.90 31.90 31.89 31.90 0.8K
11:38 31.90 31.91 31.90 31.91 1.6K
11:39 31.91 31.91 31.91 31.91 0.1K
11:40 31.91 31.91 31.91 31.91 0.1K
11:41 31.92 31.92 31.92 31.92 3.3K
11:42 31.91 31.91 31.90 31.90 4.9K
11:43 31.90 31.90 31.88 31.89 2.3K
11:44 31.89 31.89 31.88 31.89 2.8K
11:46 31.87 31.88 31.87 31.88 1.1K
11:47 31.88 31.88 31.88 31.88 0.7K
11:48 31.89 31.89 31.89 31.89 1.1K
11:49 31.89 31.89 31.89 31.89 0.1K
11:50 31.90 31.90 31.89 31.89 0.8K
11:51 31.89 31.89 31.89 31.89 2.1K
11:53 31.91 31.91 31.91 31.91 3.3K
11:55 31.90 31.90 31.90 31.90 0.6K
11:56 31.90 31.90 31.90 31.90 0.2K
11:57 31.89 31.89 31.89 31.89 3.1K
11:58 31.89 31.90 31.89 31.90 2.0K
11:59 31.90 31.90 31.88 31.88 1.0K
12:00 31.87 31.87 31.87 31.87 0.1K
12:02 31.86 31.86 31.85 31.85 2.6K
12:03 31.85 31.85 31.85 31.85 1.4K
12:06 31.87 31.87 31.87 31.87 1.8K
12:08 31.86 31.86 31.86 31.86 0.1K
12:09 31.87 31.87 31.87 31.87 0.1K
12:10 31.87 31.87 31.86 31.86 0.3K
12:11 31.85 31.85 31.85 31.85 0.1K
12:12 31.85 31.85 31.85 31.85 0.6K
12:13 31.85 31.85 31.85 31.85 2.5K
12:14 31.85 31.85 31.85 31.85 0.1K
12:15 31.85 31.85 31.85 31.85 0.1K
12:16 31.86 31.86 31.86 31.86 0.6K
12:17 31.85 31.86 31.85 31.85 1.2K
12:18 31.87 31.87 31.87 31.87 8.0K
12:19 31.87 31.87 31.87 31.87 0.5K
12:21 31.89 31.89 31.88 31.88 2.3K
12:22 31.89 31.89 31.89 31.89 1.9K
12:23 31.89 31.89 31.89 31.89 0.3K
12:24 31.87 31.87 31.87 31.87 0.4K
12:25 31.86 31.87 31.86 31.87 0.4K
12:26 31.86 31.86 31.86 31.86 0.1K
12:27 31.85 31.85 31.85 31.85 0.3K
12:29 31.85 31.85 31.85 31.85 0.3K
12:31 31.85 31.85 31.84 31.84 2.7K
12:32 31.86 31.86 31.85 31.85 2.0K
12:33 31.85 31.85 31.84 31.84 0.4K
12:35 31.84 31.85 31.84 31.84 4.4K
12:36 31.85 31.85 31.85 31.85 1.0K
12:38 31.84 31.84 31.84 31.84 0.9K
12:40 31.84 31.84 31.83 31.83 1.0K
12:42 31.83 31.83 31.83 31.83 0.2K
12:43 31.84 31.84 31.82 31.82 7.1K
12:45 31.83 31.83 31.83 31.83 0.2K
12:46 31.83 31.83 31.83 31.83 1.0K
12:47 31.83 31.83 31.83 31.83 0.4K
12:48 31.83 31.83 31.83 31.83 0.1K
12:49 31.81 31.81 31.81 31.81 0.3K
12:51 31.81 31.81 31.80 31.80 0.9K
12:53 31.81 31.81 31.81 31.81 2.3K
12:55 31.81 31.81 31.81 31.81 0.1K
12:56 31.80 31.80 31.80 31.80 6.0K
12:58 31.78 31.78 31.78 31.78 1.3K
12:59 31.78 31.79 31.78 31.79 0.7K
13:00 31.79 31.79 31.78 31.78 5.1K
13:01 31.79 31.79 31.78 31.79 2.4K
13:03 31.78 31.78 31.78 31.78 0.2K
13:04 31.77 31.77 31.77 31.77 0.2K
13:05 31.77 31.79 31.77 31.79 1.8K
13:06 31.79 31.79 31.79 31.79 3.8K
13:08 31.80 31.80 31.80 31.80 5.7K
13:09 31.80 31.80 31.80 31.80 0.1K
13:10 31.81 31.81 31.81 31.81 0.4K
13:13 31.83 31.83 31.83 31.83 0.7K
13:14 31.83 31.83 31.83 31.83 9.0K
13:15 31.83 31.83 31.83 31.83 1.2K
13:16 31.83 31.83 31.83 31.83 0.5K
13:17 31.85 31.85 31.85 31.85 0.1K
13:18 31.84 31.84 31.84 31.84 1.1K
13:19 31.83 31.83 31.83 31.83 0.2K
13:21 31.85 31.85 31.85 31.85 1.5K
13:22 31.86 31.86 31.85 31.85 1.2K
13:23 31.86 31.86 31.86 31.86 0.6K
13:24 31.85 31.85 31.85 31.85 0.7K
13:25 31.86 31.86 31.86 31.86 0.7K
13:26 31.85 31.85 31.84 31.84 0.5K
13:28 31.85 31.85 31.85 31.85 0.3K
13:29 31.86 31.86 31.86 31.86 0.2K
13:30 31.86 31.86 31.85 31.86 3.0K
13:31 31.85 31.85 31.85 31.85 0.7K
13:33 31.86 31.86 31.86 31.86 7.1K
13:36 31.86 31.86 31.86 31.86 0.6K
13:38 31.86 31.86 31.86 31.86 1.1K
13:39 31.87 31.87 31.87 31.87 0.6K
13:40 31.87 31.88 31.87 31.88 6.1K
13:41 31.88 31.88 31.88 31.88 9.6K
13:42 31.89 31.89 31.89 31.89 0.1K
13:43 31.88 31.89 31.88 31.89 0.6K
13:45 31.88 31.88 31.88 31.88 0.2K
13:46 31.88 31.88 31.88 31.88 0.1K
13:47 31.86 31.88 31.86 31.88 1.4K
13:49 31.87 31.88 31.87 31.88 0.6K
13:51 31.86 31.86 31.86 31.86 2.0K
13:52 31.87 31.87 31.87 31.87 1.2K
13:53 31.87 31.87 31.86 31.86 10.2K
13:54 31.86 31.86 31.86 31.86 0.9K
13:55 31.85 31.85 31.85 31.85 1.8K
13:56 31.84 31.85 31.84 31.85 2.9K
13:57 31.85 31.85 31.84 31.84 2.2K
13:58 31.86 31.86 31.86 31.86 0.3K
14:00 31.85 31.85 31.85 31.85 0.4K
14:01 31.84 31.84 31.83 31.83 1.3K
14:02 31.84 31.85 31.84 31.85 1.2K
14:03 31.84 31.84 31.84 31.84 2.6K
14:05 31.85 31.85 31.85 31.85 0.3K
14:06 31.84 31.84 31.83 31.83 1.4K
14:07 31.85 31.85 31.83 31.84 1.7K
14:08 31.84 31.85 31.84 31.85 1.6K
14:09 31.85 31.85 31.85 31.85 1.1K
14:10 31.84 31.84 31.84 31.84 4.5K
14:11 31.83 31.83 31.83 31.83 0.6K
14:12 31.85 31.85 31.85 31.85 2.9K
14:13 31.84 31.84 31.84 31.84 9.5K
14:14 31.83 31.83 31.83 31.83 1.0K
14:15 31.83 31.83 31.83 31.83 4.0K
14:16 31.83 31.83 31.83 31.83 1.3K
14:17 31.83 31.83 31.83 31.83 1.2K
14:18 31.83 31.83 31.82 31.83 4.7K
14:20 31.83 31.84 31.83 31.84 8.5K
14:21 31.84 31.84 31.84 31.84 1.3K
14:22 31.85 31.85 31.85 31.85 0.6K
14:23 31.84 31.84 31.84 31.84 0.5K
14:24 31.84 31.84 31.84 31.84 33.1K
14:25 31.84 31.84 31.83 31.83 2.6K
14:26 31.83 31.83 31.83 31.83 0.8K
14:27 31.83 31.83 31.83 31.83 0.7K
14:28 31.82 31.82 31.82 31.82 11.6K
14:30 31.82 31.82 31.82 31.82 4.6K
14:32 31.82 31.82 31.82 31.82 0.1K
14:33 31.82 31.82 31.82 31.82 0.1K
14:34 31.82 31.82 31.82 31.82 0.6K
14:36 31.81 31.82 31.81 31.82 1.2K
14:37 31.83 31.83 31.83 31.83 0.9K
14:38 31.85 31.85 31.85 31.85 4.1K
14:41 31.83 31.83 31.83 31.83 14.4K
14:43 31.83 31.83 31.83 31.83 3.6K
14:45 31.84 31.84 31.84 31.84 1.2K
14:46 31.83 31.85 31.83 31.85 2.1K
14:47 31.84 31.84 31.84 31.84 0.4K
14:48 31.85 31.85 31.84 31.84 4.3K
14:50 31.84 31.84 31.84 31.84 0.1K
14:52 31.85 31.85 31.85 31.85 1.3K
14:53 31.85 31.85 31.85 31.85 0.1K
14:54 31.84 31.84 31.83 31.83 0.6K
14:56 31.82 31.82 31.82 31.82 1.2K
14:57 31.82 31.82 31.82 31.82 0.1K
14:58 31.82 31.84 31.82 31.84 2.8K
14:59 31.83 31.83 31.83 31.83 0.3K
15:00 31.83 31.84 31.82 31.82 6.4K
15:01 31.83 31.83 31.83 31.83 2.4K
15:02 31.83 31.84 31.83 31.84 8.0K
15:03 31.83 31.83 31.82 31.82 1.3K
15:04 31.85 31.85 31.85 31.85 6.5K
15:05 31.85 31.85 31.85 31.85 0.6K
15:07 31.86 31.86 31.86 31.86 0.4K
15:08 31.86 31.86 31.86 31.86 1.5K
15:09 31.86 31.86 31.86 31.86 1.6K
15:10 31.85 31.85 31.85 31.85 0.8K
15:11 31.85 31.85 31.85 31.85 0.4K
15:12 31.83 31.83 31.83 31.83 0.9K
15:13 31.84 31.84 31.84 31.84 6.3K
15:16 31.86 31.86 31.86 31.86 2.0K
15:17 31.86 31.86 31.86 31.86 0.4K
15:18 31.84 31.85 31.84 31.85 1.7K
15:19 31.84 31.84 31.84 31.84 0.1K
15:20 31.84 31.84 31.84 31.84 0.9K
15:21 31.82 31.82 31.82 31.82 7.5K
15:24 31.83 31.83 31.83 31.83 0.3K
15:25 31.84 31.84 31.84 31.84 5.9K
15:26 31.84 31.84 31.84 31.84 8.6K
15:28 31.83 31.83 31.83 31.83 3.1K
15:29 31.82 31.82 31.82 31.82 3.7K
15:30 31.81 31.82 31.81 31.82 4.7K
15:31 31.82 31.83 31.82 31.83 5.4K
15:32 31.83 31.83 31.83 31.83 2.2K
15:33 31.84 31.85 31.84 31.85 3.8K
15:34 31.84 31.84 31.84 31.84 0.2K
15:35 31.82 31.82 31.80 31.80 1.5K
15:37 31.80 31.80 31.80 31.80 0.5K
15:38 31.79 31.79 31.79 31.79 1.1K
15:40 31.81 31.81 31.81 31.81 0.6K
15:41 31.80 31.80 31.80 31.80 2.9K
15:42 31.80 31.81 31.80 31.81 11.3K
15:43 31.81 31.81 31.81 31.81 0.6K
15:44 31.81 31.81 31.81 31.81 5.6K
15:45 31.81 31.81 31.81 31.81 0.2K
15:47 31.80 31.81 31.80 31.81 3.9K
15:48 31.79 31.79 31.79 31.79 1.3K
15:49 31.80 31.80 31.80 31.80 0.4K
15:50 31.80 31.80 31.80 31.80 1.1K
15:51 31.79 31.79 31.79 31.79 0.7K
15:53 31.80 31.80 31.79 31.80 3.7K
15:55 31.78 31.78 31.77 31.77 0.9K
15:56 31.79 31.79 31.79 31.79 1.8K
15:59 31.78 31.79 31.78 31.79 0.7K
16:00 31.79 31.81 31.79 31.81 4.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据