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 31.76 31.76 31.75 31.75 10.5K
09:31 31.68 31.68 31.68 31.68 3.6K
09:33 31.70 31.70 31.70 31.70 0.7K
09:34 31.73 31.73 31.73 31.73 2.9K
09:36 31.78 31.78 31.76 31.76 1.5K
09:41 31.71 31.71 31.71 31.71 1.7K
09:44 31.73 31.73 31.73 31.73 0.1K
09:45 31.78 31.78 31.78 31.78 1.5K
09:48 31.70 31.70 31.70 31.70 0.3K
09:51 31.75 31.75 31.75 31.75 6.1K
09:52 31.73 31.73 31.73 31.73 0.8K
09:53 31.72 31.72 31.72 31.72 1.3K
09:54 31.72 31.72 31.72 31.72 1.4K
09:55 31.72 31.72 31.72 31.72 4.3K
09:56 31.72 31.75 31.72 31.75 5.2K
10:01 31.72 31.72 31.72 31.72 1.1K
10:02 31.71 31.71 31.71 31.71 0.8K
10:04 31.72 31.74 31.72 31.74 1.2K
10:06 31.73 31.73 31.73 31.73 0.1K
10:07 31.75 31.75 31.75 31.75 13.2K
10:08 31.73 31.74 31.73 31.74 6.5K
10:09 31.76 31.76 31.76 31.76 1.5K
10:12 31.76 31.76 31.76 31.76 1.5K
10:14 31.76 31.76 31.76 31.76 0.2K
10:15 31.77 31.77 31.77 31.77 0.7K
10:21 31.80 31.80 31.78 31.78 7.3K
10:25 31.81 31.81 31.81 31.81 0.7K
10:26 31.82 31.82 31.82 31.82 0.1K
10:29 31.80 31.80 31.80 31.80 1.4K
10:31 31.77 31.77 31.77 31.77 0.4K
10:32 31.80 31.80 31.80 31.80 0.1K
10:34 31.79 31.79 31.79 31.79 1.0K
10:36 31.80 31.80 31.80 31.80 0.5K
10:42 31.79 31.79 31.79 31.79 4.2K
10:43 31.80 31.80 31.80 31.80 2.2K
10:45 31.83 31.83 31.83 31.83 0.3K
10:46 31.83 31.83 31.82 31.82 2.2K
10:49 31.83 31.83 31.81 31.81 1.4K
10:51 31.83 31.83 31.83 31.83 0.2K
10:54 31.86 31.86 31.86 31.86 3.8K
10:55 31.84 31.84 31.84 31.84 0.4K
10:58 31.86 31.86 31.86 31.86 1.0K
11:01 31.87 31.87 31.87 31.87 0.6K
11:03 31.87 31.88 31.87 31.88 2.9K
11:06 31.87 31.87 31.87 31.87 1.6K
11:07 31.89 31.89 31.89 31.89 0.5K
11:08 31.90 31.90 31.90 31.90 1.7K
11:10 31.88 31.88 31.88 31.88 0.7K
11:11 31.90 31.90 31.85 31.85 7.7K
11:12 31.81 31.81 31.81 31.81 4.0K
11:13 31.85 31.85 31.85 31.85 0.4K
11:14 31.87 31.88 31.87 31.88 2.4K
11:15 31.89 31.89 31.89 31.89 3.7K
11:18 31.87 31.87 31.87 31.86 1.4K
11:19 31.90 31.90 31.90 31.90 0.8K
11:21 31.91 31.91 31.91 31.91 0.6K
11:22 31.94 31.94 31.94 31.94 0.6K
11:23 31.96 31.96 31.96 31.96 1.3K
11:24 31.97 31.97 31.97 31.97 0.7K
11:25 31.93 31.94 31.93 31.94 0.5K
11:26 31.93 31.93 31.92 31.92 1.6K
11:27 31.91 31.91 31.91 31.91 2.1K
11:28 31.90 31.90 31.90 31.90 1.5K
11:29 31.90 31.90 31.90 31.90 0.5K
11:30 31.91 31.91 31.91 31.91 0.2K
11:31 31.92 31.92 31.92 31.92 19.2K
11:32 31.92 31.92 31.92 31.92 1.7K
11:33 31.93 31.93 31.92 31.92 1.6K
11:34 31.92 31.92 31.92 31.92 0.8K
11:35 31.91 31.91 31.91 31.91 0.5K
11:39 31.93 31.93 31.93 31.93 2.7K
11:40 31.92 31.93 31.92 31.92 2.0K
11:42 31.90 31.90 31.90 31.90 1.4K
11:43 31.92 31.92 31.92 31.92 1.7K
11:44 31.91 31.91 31.91 31.91 0.7K
11:46 31.95 31.95 31.95 31.95 3.7K
11:47 31.94 31.94 31.94 31.94 0.6K
11:48 31.94 31.94 31.94 31.94 0.9K
11:49 31.93 31.93 31.93 31.93 1.9K
11:50 31.91 31.92 31.91 31.92 2.2K
11:52 31.90 31.90 31.90 31.90 4.9K
11:53 31.91 31.91 31.91 31.91 0.4K
11:56 31.91 31.91 31.91 31.91 2.9K
11:58 31.93 31.93 31.93 31.93 1.9K
11:59 31.92 31.92 31.92 31.92 0.3K
12:00 31.91 31.92 31.91 31.92 2.7K
12:01 31.92 31.92 31.92 31.92 0.8K
12:02 31.91 31.91 31.91 31.91 1.0K
12:04 31.95 31.95 31.95 31.95 1.2K
12:05 31.96 31.96 31.96 31.96 5.8K
12:06 31.97 31.97 31.97 31.97 1.0K
12:07 31.98 31.98 31.98 31.98 0.5K
12:09 31.96 31.96 31.96 31.96 0.5K
12:10 31.97 31.97 31.97 31.97 0.7K
12:13 31.98 31.99 31.97 31.99 2.3K
12:14 31.98 31.99 31.98 31.99 0.3K
12:16 31.99 31.99 31.99 31.99 2.9K
12:17 31.97 31.98 31.97 31.98 1.8K
12:20 31.96 31.96 31.96 31.96 0.4K
12:22 31.95 31.95 31.95 31.95 0.4K
12:23 31.96 31.96 31.96 31.96 0.4K
12:24 31.97 31.98 31.97 31.98 1.0K
12:27 31.99 31.99 31.99 31.99 0.1K
12:28 31.98 31.98 31.98 31.98 0.4K
12:30 31.99 31.99 31.98 31.98 2.6K
12:33 31.96 31.96 31.96 31.96 0.1K
12:34 31.96 31.97 31.96 31.97 2.8K
12:36 31.97 31.97 31.97 31.97 3.3K
12:37 31.96 31.96 31.96 31.96 0.4K
12:39 31.97 31.97 31.97 31.97 5.8K
12:41 31.95 31.95 31.95 31.95 0.4K
12:42 31.97 31.98 31.97 31.98 1.4K
12:43 31.98 31.98 31.97 31.97 1.0K
12:44 31.98 31.98 31.98 31.98 0.6K
12:48 31.96 31.96 31.96 31.96 1.2K
12:52 31.96 31.96 31.96 31.96 0.9K
12:55 31.96 31.96 31.96 31.96 2.7K
12:56 31.96 31.96 31.96 31.96 1.9K
13:03 31.96 31.96 31.96 31.96 3.5K
13:07 31.98 31.98 31.98 31.98 2.2K
13:08 31.99 31.99 31.99 31.99 2.8K
13:11 31.97 31.97 31.97 31.97 0.2K
13:12 31.97 31.98 31.97 31.98 0.4K
13:15 31.99 31.99 31.98 31.98 0.8K
13:17 31.99 31.99 31.99 31.99 1.8K
13:20 31.98 31.98 31.96 31.96 4.1K
13:21 31.96 31.96 31.96 31.96 0.8K
13:23 31.95 31.95 31.95 31.95 2.0K
13:25 31.96 31.96 31.96 31.96 0.8K
13:26 31.94 31.94 31.94 31.94 1.1K
13:27 31.92 31.92 31.92 31.92 1.7K
13:28 31.91 31.91 31.91 31.91 8.6K
13:29 31.92 31.92 31.92 31.92 3.1K
13:30 31.93 31.93 31.93 31.93 0.3K
13:31 31.93 31.93 31.93 31.93 0.2K
13:32 31.93 31.93 31.93 31.93 2.6K
13:34 31.93 31.93 31.92 31.92 2.2K
13:36 31.91 31.91 31.91 31.91 0.3K
13:38 31.91 31.91 31.91 31.91 0.3K
13:39 31.91 31.91 31.91 31.91 2.6K
13:40 31.90 31.90 31.90 31.90 0.4K
13:41 31.91 31.91 31.91 31.91 0.5K
13:42 31.90 31.90 31.90 31.90 2.5K
13:43 31.89 31.89 31.89 31.89 1.4K
13:45 31.90 31.90 31.90 31.90 4.4K
13:46 31.90 31.90 31.89 31.89 8.4K
13:48 31.89 31.89 31.89 31.89 0.1K
13:49 31.89 31.91 31.89 31.91 0.8K
13:50 31.89 31.89 31.89 31.89 3.4K
13:53 31.90 31.90 31.90 31.90 0.4K
13:54 31.91 31.91 31.91 31.91 0.3K
13:57 31.89 31.89 31.89 31.89 0.9K
13:58 31.90 31.90 31.89 31.89 0.7K
14:00 31.89 31.90 31.89 31.89 2.3K
14:01 31.90 31.90 31.90 31.90 2.5K
14:02 31.90 31.90 31.89 31.90 0.9K
14:04 31.91 31.91 31.91 31.90 4.5K
14:06 31.89 31.89 31.89 31.89 11.4K
14:07 31.90 31.90 31.90 31.90 1.4K
14:08 31.90 31.90 31.89 31.89 5.2K
14:09 31.91 31.91 31.90 31.91 50.1K
14:10 31.91 31.91 31.90 31.90 7.7K
14:11 31.91 31.91 31.91 31.91 37.4K
14:12 31.90 31.90 31.90 31.90 15.2K
14:13 31.91 31.91 31.91 31.91 0.1K
14:15 31.91 31.91 31.91 31.91 0.8K
14:17 31.89 31.89 31.89 31.89 3.9K
14:18 31.90 31.90 31.89 31.89 2.4K
14:21 31.90 31.91 31.90 31.91 1.5K
14:22 31.90 31.90 31.90 31.90 3.8K
14:23 31.90 31.91 31.90 31.90 4.0K
14:25 31.91 31.92 31.91 31.92 10.4K
14:26 31.92 31.92 31.92 31.92 3.1K
14:27 31.90 31.90 31.90 31.90 0.7K
14:30 31.91 31.91 31.91 31.91 0.2K
14:31 31.89 31.89 31.89 31.89 7.1K
14:33 31.92 31.92 31.90 31.90 1.9K
14:34 31.91 31.91 31.91 31.91 0.9K
14:35 31.91 31.91 31.91 31.91 5.1K
14:37 31.90 31.90 31.90 31.90 0.6K
14:38 31.90 31.90 31.89 31.89 1.7K
14:39 31.89 31.89 31.89 31.89 0.8K
14:40 31.90 31.90 31.90 31.90 1.8K
14:42 31.88 31.88 31.88 31.88 2.7K
14:47 31.89 31.89 31.89 31.89 2.8K
14:50 31.90 31.90 31.88 31.88 13.6K
14:51 31.90 31.90 31.90 31.90 1.4K
14:52 31.89 31.89 31.89 31.89 0.8K
14:53 31.88 31.88 31.88 31.88 1.9K
14:54 31.89 31.89 31.88 31.88 1.4K
14:55 31.88 31.88 31.88 31.88 0.6K
14:59 31.87 31.87 31.87 31.87 0.9K
15:00 31.86 31.86 31.86 31.86 0.5K
15:02 31.87 31.88 31.87 31.88 0.7K
15:03 31.88 31.88 31.87 31.88 2.5K
15:04 31.88 31.88 31.88 31.88 1.0K
15:05 31.88 31.88 31.88 31.88 2.1K
15:06 31.87 31.87 31.87 31.87 1.2K
15:07 31.89 31.89 31.88 31.88 4.7K
15:09 31.89 31.89 31.89 31.89 1.5K
15:10 31.89 31.89 31.89 31.89 1.5K
15:12 31.87 31.87 31.87 31.87 2.8K
15:13 31.88 31.88 31.87 31.87 65.6K
15:16 31.88 31.88 31.87 31.87 0.7K
15:17 31.87 31.87 31.86 31.86 1.4K
15:18 31.86 31.86 31.86 31.86 21.8K
15:19 31.87 31.87 31.87 31.88 2.4K
15:20 31.87 31.87 31.87 31.87 0.3K
15:21 31.87 31.88 31.86 31.87 7.8K
15:22 31.88 31.88 31.86 31.86 31.3K
15:24 31.86 31.87 31.85 31.85 3.1K
15:25 31.85 31.85 31.85 31.85 0.7K
15:26 31.87 31.87 31.86 31.87 3.5K
15:27 31.87 31.87 31.87 31.87 0.4K
15:28 31.86 31.86 31.85 31.85 17.7K
15:29 31.85 31.85 31.85 31.85 1.5K
15:31 31.83 31.83 31.83 31.83 0.1K
15:32 31.83 31.83 31.83 31.83 2.1K
15:33 31.83 31.83 31.83 31.83 13.9K
15:34 31.81 31.81 31.81 31.81 0.5K
15:35 31.80 31.80 31.79 31.80 2.0K
15:36 31.80 31.81 31.80 31.81 2.3K
15:37 31.81 31.81 31.81 31.81 1.2K
15:38 31.79 31.79 31.79 31.79 1.0K
15:39 31.79 31.79 31.79 31.79 2.4K
15:40 31.77 31.77 31.77 31.77 2.2K
15:41 31.78 31.78 31.78 31.78 13.3K
15:42 31.78 31.78 31.78 31.78 0.1K
15:43 31.78 31.78 31.78 31.78 0.3K
15:44 31.78 31.80 31.78 31.80 4.8K
15:45 31.80 31.80 31.80 31.80 10.8K
15:46 31.81 31.82 31.81 31.81 1.2K
15:47 31.81 31.81 31.81 31.81 0.2K
15:48 31.81 31.81 31.81 31.81 0.4K
15:49 31.80 31.80 31.79 31.79 3.1K
15:50 31.82 31.82 31.82 31.82 20.0K
15:51 31.81 31.82 31.81 31.82 2.2K
15:53 31.82 31.82 31.82 31.82 1.7K
15:54 31.81 31.81 31.81 31.81 0.7K
15:55 31.83 31.83 31.82 31.82 2.0K
15:56 31.85 31.86 31.85 31.86 6.0K
15:59 31.88 31.88 31.88 31.88 7.0K
16:00 31.88 31.92 31.88 31.92 3.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据