Dimensional US Small Cap Value ETF (DFSV)

DFSV
🏛️ 美国 →
32.09
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 31.00 31.00 31.00 31.00 3.6K
09:31 30.90 30.90 30.88 30.88 35.6K
09:32 30.91 30.93 30.90 30.93 13.6K
09:33 30.93 30.94 30.93 30.94 11.2K
09:34 30.92 30.92 30.91 30.91 3.7K
09:35 30.92 30.92 30.90 30.90 7.3K
09:36 30.91 30.93 30.91 30.92 3.5K
09:37 30.93 30.94 30.93 30.94 3.5K
09:38 30.94 30.95 30.94 30.95 17.1K
09:39 30.95 30.95 30.95 30.95 2.0K
09:40 30.94 30.96 30.94 30.96 0.4K
09:41 30.96 30.96 30.95 30.95 4.1K
09:42 30.94 30.94 30.91 30.91 10.5K
09:43 30.93 30.93 30.91 30.92 4.9K
09:44 30.92 30.92 30.90 30.92 4.4K
09:45 30.91 30.97 30.91 30.95 46.3K
09:46 30.96 30.96 30.94 30.95 12.8K
09:47 30.94 30.96 30.94 30.96 5.8K
09:48 30.95 30.97 30.95 30.95 7.8K
09:49 30.96 30.96 30.94 30.94 9.6K
09:50 30.93 30.96 30.93 30.96 11.1K
09:52 30.93 30.93 30.93 30.93 12.9K
09:53 30.92 30.92 30.92 30.92 0.3K
09:54 30.93 30.93 30.93 30.93 1.5K
09:56 30.90 30.90 30.90 30.90 2.7K
09:57 30.92 30.92 30.92 30.92 1.1K
09:59 30.95 30.96 30.95 30.96 2.1K
10:00 30.97 30.98 30.97 30.97 8.9K
10:03 31.01 31.01 31.01 31.01 3.0K
10:04 31.01 31.01 30.99 31.01 0.5K
10:05 30.99 30.99 30.99 30.99 3.0K
10:07 30.96 30.96 30.96 30.96 12.0K
10:08 30.98 30.98 30.98 30.98 0.7K
10:09 30.98 30.98 30.98 30.98 3.7K
10:10 30.98 31.00 30.98 31.00 3.0K
10:11 30.98 30.98 30.98 30.98 1.8K
10:12 30.98 30.98 30.97 30.97 4.8K
10:14 30.93 30.93 30.90 30.90 21.5K
10:15 30.92 30.92 30.92 30.92 1.8K
10:16 30.91 30.91 30.88 30.88 24.2K
10:17 30.88 30.90 30.88 30.90 16.1K
10:18 30.89 30.89 30.89 30.89 4.7K
10:19 30.90 30.90 30.90 30.90 5.0K
10:21 30.93 30.93 30.92 30.92 4.5K
10:23 30.92 30.92 30.92 30.92 9.0K
10:24 30.93 30.93 30.92 30.92 0.7K
10:25 30.89 30.89 30.89 30.89 2.4K
10:26 30.90 30.90 30.89 30.89 4.5K
10:27 30.90 30.94 30.90 30.94 5.8K
10:28 30.95 30.95 30.95 30.95 16.6K
10:29 30.97 30.99 30.97 30.99 1.4K
10:30 30.98 30.98 30.98 30.98 3.3K
10:31 30.97 30.97 30.94 30.94 49.0K
10:32 30.94 30.97 30.94 30.97 11.6K
10:33 30.97 30.99 30.97 30.99 6.3K
10:34 31.00 31.00 31.00 31.00 2.1K
10:35 31.01 31.01 31.01 31.01 1.6K
10:36 31.01 31.02 31.01 31.02 7.6K
10:37 31.02 31.02 31.00 31.00 21.8K
10:38 31.00 31.00 30.98 30.98 3.7K
10:39 30.99 30.99 30.98 30.98 3.7K
10:40 30.98 30.99 30.98 30.99 21.1K
10:41 30.99 30.99 30.98 30.99 3.2K
10:42 31.01 31.01 31.01 31.01 12.4K
10:43 31.02 31.02 31.02 31.02 4.6K
10:44 31.01 31.02 31.01 31.02 2.8K
10:45 31.01 31.01 31.00 31.00 10.2K
10:46 30.99 31.00 30.99 31.00 20.7K
10:47 31.00 31.03 31.00 31.03 51.0K
10:48 31.02 31.02 31.02 31.02 2.7K
10:49 31.02 31.02 31.02 31.02 0.5K
10:50 31.02 31.02 31.02 31.02 0.7K
10:51 31.03 31.03 31.00 31.00 13.4K
10:52 31.01 31.01 31.01 31.01 2.3K
10:53 31.01 31.01 31.01 31.01 2.3K
10:54 31.02 31.02 31.01 31.01 1.1K
10:55 30.99 31.00 30.98 31.00 18.7K
10:56 31.00 31.00 31.00 31.00 5.9K
10:57 30.99 30.99 30.98 30.98 0.9K
10:58 30.98 30.98 30.97 30.97 0.9K
11:00 30.99 31.00 30.99 31.00 40.0K
11:01 31.00 31.00 31.00 31.00 0.2K
11:02 30.99 31.00 30.99 31.00 5.1K
11:03 30.99 30.99 30.99 30.99 0.8K
11:04 30.98 30.98 30.95 30.95 9.5K
11:05 30.95 30.95 30.93 30.93 8.6K
11:06 30.92 30.93 30.92 30.93 8.2K
11:07 30.93 30.94 30.93 30.94 9.9K
11:08 30.94 30.96 30.94 30.96 20.9K
11:09 30.97 30.98 30.97 30.98 12.1K
11:10 30.98 30.99 30.98 30.99 2.2K
11:11 30.98 30.98 30.98 30.98 17.1K
11:13 30.98 30.98 30.97 30.97 19.1K
11:14 30.96 30.97 30.96 30.96 10.1K
11:15 30.95 30.95 30.94 30.95 9.0K
11:16 30.92 30.92 30.92 30.92 1.3K
11:17 30.92 30.92 30.92 30.92 0.4K
11:18 30.92 30.94 30.92 30.94 32.2K
11:19 30.93 30.93 30.93 30.93 5.9K
11:20 30.92 30.92 30.92 30.92 2.7K
11:21 30.92 30.92 30.90 30.90 10.1K
11:22 30.90 30.90 30.88 30.88 19.6K
11:23 30.88 30.88 30.88 30.88 0.7K
11:24 30.88 30.89 30.88 30.88 18.8K
11:25 30.87 30.88 30.87 30.88 2.4K
11:26 30.87 30.87 30.85 30.85 8.4K
11:27 30.86 30.86 30.86 30.86 1.3K
11:28 30.86 30.88 30.86 30.88 9.9K
11:29 30.89 30.89 30.88 30.88 0.7K
11:30 30.88 30.88 30.87 30.87 1.5K
11:31 30.88 30.88 30.87 30.87 0.7K
11:32 30.87 30.90 30.87 30.90 14.2K
11:33 30.90 30.90 30.90 30.90 0.4K
11:34 30.89 30.89 30.86 30.86 57.6K
11:35 30.86 30.87 30.86 30.87 6.2K
11:36 30.85 30.85 30.84 30.84 8.7K
11:37 30.84 30.84 30.84 30.84 1.0K
11:38 30.84 30.85 30.84 30.84 8.2K
11:39 30.85 30.88 30.85 30.88 15.2K
11:40 30.88 30.88 30.85 30.85 34.9K
11:41 30.85 30.86 30.85 30.86 2.9K
11:42 30.86 30.86 30.85 30.85 1.1K
11:43 30.84 30.84 30.84 30.84 0.2K
11:44 30.85 30.85 30.85 30.85 0.4K
11:45 30.84 30.87 30.84 30.87 14.7K
11:46 30.86 30.86 30.86 30.86 5.6K
11:47 30.84 30.84 30.84 30.84 0.7K
11:48 30.84 30.86 30.84 30.86 13.2K
11:49 30.85 30.85 30.85 30.85 2.2K
11:50 30.85 30.85 30.85 30.85 1.4K
11:51 30.86 30.86 30.85 30.85 5.2K
11:52 30.85 30.85 30.85 30.85 3.8K
11:53 30.85 30.86 30.85 30.86 2.2K
11:54 30.87 30.87 30.86 30.86 13.0K
11:55 30.85 30.86 30.85 30.86 10.1K
11:56 30.86 30.86 30.86 30.86 2.2K
11:58 30.88 30.88 30.88 30.88 0.1K
12:00 30.87 30.88 30.86 30.86 27.1K
12:01 30.85 30.86 30.85 30.86 13.9K
12:02 30.85 30.85 30.84 30.85 10.8K
12:03 30.86 30.87 30.86 30.86 12.4K
12:04 30.86 30.88 30.86 30.88 18.7K
12:05 30.88 30.88 30.86 30.87 7.4K
12:06 30.86 30.86 30.84 30.84 19.0K
12:07 30.83 30.85 30.83 30.85 3.9K
12:08 30.85 30.86 30.85 30.86 7.9K
12:09 30.87 30.88 30.87 30.87 6.8K
12:10 30.86 30.86 30.85 30.85 10.5K
12:11 30.85 30.86 30.85 30.85 1.8K
12:12 30.85 30.85 30.85 30.85 0.5K
12:13 30.84 30.84 30.84 30.84 1.1K
12:14 30.84 30.84 30.83 30.83 2.5K
12:15 30.83 30.83 30.82 30.82 1.6K
12:16 30.82 30.83 30.82 30.84 8.2K
12:17 30.85 30.85 30.85 30.85 8.3K
12:18 30.85 30.85 30.84 30.84 1.1K
12:20 30.85 30.86 30.84 30.84 9.9K
12:21 30.84 30.85 30.84 30.85 12.6K
12:22 30.85 30.86 30.85 30.85 1.8K
12:23 30.86 30.86 30.86 30.86 0.3K
12:24 30.84 30.85 30.84 30.85 8.0K
12:25 30.84 30.84 30.81 30.81 19.5K
12:26 30.82 30.82 30.80 30.81 13.8K
12:27 30.81 30.82 30.81 30.81 11.1K
12:28 30.81 30.81 30.81 30.81 4.7K
12:29 30.81 30.83 30.81 30.82 12.0K
12:30 30.81 30.84 30.81 30.84 9.7K
12:31 30.84 30.85 30.84 30.85 30.0K
12:32 30.84 30.84 30.82 30.82 0.7K
12:33 30.81 30.82 30.81 30.82 10.4K
12:34 30.81 30.81 30.80 30.80 18.2K
12:35 30.81 30.82 30.81 30.81 7.4K
12:36 30.80 30.81 30.80 30.81 9.8K
12:37 30.80 30.80 30.80 30.80 3.1K
12:38 30.80 30.81 30.80 30.81 10.1K
12:39 30.80 30.80 30.80 30.80 0.7K
12:40 30.82 30.83 30.82 30.83 7.7K
12:41 30.82 30.82 30.82 30.82 3.6K
12:42 30.82 30.82 30.81 30.81 13.4K
12:43 30.82 30.83 30.82 30.83 5.7K
12:44 30.83 30.83 30.82 30.83 20.8K
12:45 30.83 30.83 30.82 30.82 3.4K
12:46 30.82 30.82 30.80 30.80 11.7K
12:47 30.81 30.81 30.81 30.80 1.3K
12:48 30.80 30.80 30.77 30.77 12.4K
12:49 30.77 30.78 30.77 30.78 8.8K
12:50 30.78 30.78 30.78 30.78 6.4K
12:51 30.77 30.77 30.77 30.77 1.3K
12:52 30.77 30.77 30.77 30.77 23.1K
12:53 30.77 30.77 30.77 30.77 0.2K
12:54 30.77 30.77 30.77 30.77 1.2K
12:55 30.76 30.76 30.76 30.76 1.3K
12:56 30.75 30.75 30.75 30.75 0.9K
12:57 30.75 30.75 30.75 30.75 0.1K
12:58 30.75 30.76 30.75 30.76 1.8K
12:59 30.76 30.76 30.76 30.76 9.7K
13:00 30.75 30.75 30.74 30.74 20.6K
13:01 30.75 30.76 30.75 30.76 0.8K
13:02 30.76 30.76 30.74 30.74 8.9K
13:04 30.76 30.76 30.75 30.75 24.0K
13:08 30.78 30.78 30.77 30.78 0.5K
13:09 30.79 30.79 30.79 30.79 0.1K
13:10 30.79 30.79 30.79 30.79 0.4K
13:11 30.80 30.80 30.79 30.79 2.9K
13:13 30.81 30.81 30.81 30.81 19.0K
13:14 30.82 30.82 30.82 30.82 8.4K
13:15 30.82 30.82 30.82 30.82 0.6K
13:16 30.80 30.81 30.80 30.81 9.9K
13:17 30.80 30.80 30.80 30.80 0.5K
13:18 30.79 30.80 30.79 30.80 8.4K
13:19 30.80 30.81 30.80 30.81 1.3K
13:20 30.80 30.80 30.80 30.80 1.8K
13:22 30.78 30.78 30.78 30.78 0.1K
13:23 30.78 30.79 30.78 30.79 1.2K
13:24 30.79 30.80 30.79 30.80 13.4K
13:25 30.81 30.81 30.80 30.80 0.3K
13:26 30.79 30.79 30.79 30.79 0.9K
13:27 30.79 30.80 30.79 30.80 11.9K
13:29 30.79 30.79 30.79 30.79 1.3K
13:30 30.80 30.80 30.80 30.80 26.5K
13:31 30.79 30.79 30.79 30.79 0.9K
13:32 30.79 30.79 30.79 30.79 0.1K
13:33 30.79 30.79 30.79 30.79 0.1K
13:34 30.80 30.80 30.80 30.80 1.8K
13:35 30.79 30.79 30.78 30.79 13.9K
13:36 30.79 30.80 30.79 30.80 1.2K
13:38 30.80 30.80 30.78 30.78 7.4K
13:40 30.80 30.80 30.79 30.79 1.2K
13:41 30.79 30.79 30.79 30.79 5.3K
13:42 30.80 30.80 30.80 30.80 0.3K
13:43 30.80 30.80 30.80 30.80 0.2K
13:44 30.80 30.80 30.80 30.80 0.3K
13:45 30.80 30.80 30.80 30.80 5.8K
13:46 30.80 30.80 30.79 30.80 1.2K
13:47 30.80 30.80 30.80 30.80 12.1K
13:48 30.81 30.82 30.81 30.82 9.7K
13:49 30.82 30.82 30.80 30.81 12.9K
13:50 30.81 30.81 30.81 30.81 0.2K
13:51 30.80 30.80 30.80 30.80 11.4K
13:52 30.80 30.80 30.80 30.80 1.9K
13:53 30.82 30.82 30.82 30.82 22.5K
13:54 30.82 30.82 30.82 30.82 0.1K
13:55 30.82 30.82 30.81 30.81 1.6K
13:58 30.81 30.81 30.81 30.81 3.7K
13:59 30.81 30.81 30.81 30.81 1.7K
14:00 30.81 30.81 30.81 30.81 0.5K
14:01 30.81 30.81 30.81 30.81 0.6K
14:02 30.83 30.84 30.83 30.84 8.9K
14:03 30.84 30.84 30.84 30.84 1.7K
14:04 30.84 30.84 30.83 30.83 6.4K
14:05 30.82 30.82 30.82 30.82 8.3K
14:06 30.82 30.82 30.81 30.81 10.8K
14:07 30.80 30.80 30.80 30.80 11.3K
14:09 30.81 30.81 30.81 30.81 11.5K
14:10 30.81 30.81 30.81 30.81 1.4K
14:11 30.82 30.82 30.81 30.81 3.4K
14:12 30.81 30.82 30.81 30.82 0.7K
14:14 30.81 30.81 30.79 30.79 10.7K
14:15 30.81 30.81 30.81 30.81 0.1K
14:16 30.80 30.81 30.80 30.81 12.2K
14:18 30.81 30.82 30.80 30.81 13.5K
14:19 30.81 30.81 30.79 30.79 24.7K
14:20 30.78 30.78 30.78 30.78 6.3K
14:21 30.77 30.78 30.77 30.77 6.2K
14:22 30.77 30.77 30.76 30.76 0.8K
14:23 30.75 30.76 30.75 30.76 2.4K
14:24 30.77 30.78 30.77 30.78 6.7K
14:25 30.78 30.78 30.78 30.78 0.2K
14:26 30.77 30.78 30.77 30.78 11.7K
14:27 30.79 30.80 30.79 30.80 11.8K
14:28 30.80 30.80 30.80 30.80 0.1K
14:29 30.79 30.79 30.79 30.79 2.6K
14:30 30.78 30.79 30.78 30.78 1.6K
14:31 30.78 30.78 30.78 30.78 4.9K
14:32 30.79 30.79 30.78 30.78 2.4K
14:35 30.77 30.77 30.76 30.76 8.0K
14:36 30.76 30.77 30.76 30.77 20.1K
14:37 30.77 30.77 30.76 30.76 1.6K
14:41 30.77 30.77 30.77 30.77 0.5K
14:42 30.77 30.77 30.76 30.76 6.8K
14:43 30.76 30.76 30.76 30.76 1.2K
14:44 30.76 30.76 30.76 30.76 1.7K
14:45 30.76 30.76 30.74 30.74 11.1K
14:46 30.74 30.75 30.74 30.74 7.1K
14:47 30.73 30.73 30.73 30.73 1.6K
14:48 30.73 30.73 30.73 30.73 2.1K
14:49 30.73 30.73 30.73 30.73 0.9K
14:50 30.73 30.73 30.73 30.73 0.6K
14:51 30.71 30.71 30.71 30.71 1.5K
14:53 30.73 30.74 30.73 30.74 1.4K
14:54 30.74 30.74 30.73 30.73 11.2K
14:55 30.73 30.75 30.73 30.75 2.1K
14:56 30.75 30.75 30.75 30.75 1.8K
14:57 30.76 30.76 30.76 30.76 6.6K
14:58 30.75 30.75 30.75 30.75 2.4K
14:59 30.76 30.76 30.76 30.76 0.1K
15:00 30.75 30.75 30.75 30.75 6.9K
15:01 30.75 30.75 30.73 30.73 12.5K
15:02 30.74 30.74 30.74 30.74 0.7K
15:04 30.75 30.75 30.75 30.75 0.3K
15:07 30.73 30.74 30.73 30.74 0.6K
15:08 30.74 30.74 30.73 30.74 2.3K
15:09 30.73 30.73 30.73 30.73 1.6K
15:10 30.74 30.74 30.74 30.74 2.4K
15:11 30.74 30.75 30.74 30.75 2.9K
15:12 30.75 30.75 30.75 30.75 1.2K
15:13 30.76 30.76 30.76 30.75 20.5K
15:14 30.75 30.75 30.75 30.75 0.5K
15:15 30.75 30.76 30.75 30.76 17.7K
15:16 30.75 30.75 30.75 30.75 1.1K
15:17 30.75 30.75 30.74 30.74 2.2K
15:18 30.74 30.74 30.74 30.74 2.5K
15:19 30.75 30.75 30.75 30.75 3.4K
15:20 30.75 30.75 30.75 30.75 0.2K
15:21 30.76 30.76 30.75 30.75 1.9K
15:22 30.75 30.75 30.74 30.74 10.7K
15:23 30.74 30.75 30.74 30.75 1.7K
15:24 30.75 30.75 30.75 30.75 1.0K
15:25 30.74 30.75 30.74 30.75 6.1K
15:26 30.75 30.75 30.75 30.75 6.8K
15:27 30.75 30.75 30.74 30.75 19.6K
15:28 30.75 30.76 30.75 30.76 12.8K
15:29 30.77 30.77 30.75 30.75 31.6K
15:30 30.75 30.75 30.74 30.75 14.7K
15:31 30.75 30.75 30.73 30.73 21.4K
15:32 30.73 30.73 30.73 30.73 1.8K
15:33 30.73 30.73 30.72 30.72 2.3K
15:34 30.73 30.74 30.73 30.74 5.8K
15:35 30.74 30.74 30.74 30.74 0.5K
15:36 30.73 30.73 30.72 30.72 2.1K
15:37 30.73 30.73 30.73 30.73 1.1K
15:38 30.72 30.73 30.72 30.73 5.6K
15:39 30.73 30.73 30.72 30.72 4.9K
15:40 30.72 30.72 30.71 30.71 1.6K
15:41 30.70 30.70 30.69 30.69 7.8K
15:42 30.70 30.70 30.69 30.69 3.4K
15:43 30.68 30.70 30.68 30.70 5.1K
15:44 30.70 30.70 30.70 30.70 4.7K
15:45 30.70 30.70 30.69 30.69 10.6K
15:46 30.69 30.69 30.69 30.69 0.4K
15:47 30.70 30.70 30.69 30.69 3.0K
15:48 30.70 30.70 30.70 30.70 11.5K
15:49 30.69 30.69 30.68 30.68 2.7K
15:50 30.68 30.68 30.67 30.68 5.5K
15:51 30.68 30.68 30.67 30.68 8.7K
15:52 30.68 30.68 30.68 30.68 0.3K
15:53 30.68 30.70 30.68 30.70 15.4K
15:54 30.69 30.70 30.69 30.70 13.5K
15:55 30.70 30.70 30.69 30.69 7.0K
15:56 30.70 30.70 30.69 30.70 15.0K
15:57 30.70 30.70 30.70 30.70 1.5K
15:58 30.70 30.71 30.70 30.70 2.8K
15:59 30.69 30.69 30.66 30.69 5.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据