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 30.93 30.93 30.93 30.93 9.8K
09:32 30.90 30.93 30.90 30.93 2.0K
09:33 30.90 30.90 30.90 30.90 0.4K
09:34 30.90 30.90 30.90 30.90 0.7K
09:36 30.91 30.91 30.89 30.89 28.7K
09:37 30.88 30.88 30.86 30.86 10.9K
09:38 30.85 30.87 30.85 30.87 21.6K
09:39 30.87 30.88 30.87 30.88 6.8K
09:40 30.88 30.88 30.87 30.87 2.5K
09:41 30.87 30.88 30.87 30.88 3.7K
09:43 30.86 30.86 30.86 30.86 1.1K
09:44 30.84 30.84 30.84 30.84 1.5K
09:45 30.88 30.88 30.88 30.88 1.1K
09:47 30.88 30.88 30.85 30.85 2.3K
09:48 30.85 30.85 30.85 30.85 0.3K
09:49 30.84 30.84 30.84 30.84 0.5K
09:50 30.83 30.83 30.83 30.83 0.9K
09:52 30.84 30.84 30.84 30.83 0.7K
09:53 30.84 30.84 30.84 30.84 1.0K
09:54 30.83 30.83 30.83 30.83 0.3K
09:55 30.81 30.81 30.81 30.81 1.6K
09:56 30.82 30.82 30.82 30.82 0.4K
09:57 30.85 30.85 30.84 30.84 4.0K
09:58 30.81 30.81 30.81 30.81 0.3K
09:59 30.82 30.82 30.81 30.81 0.7K
10:00 30.84 30.84 30.83 30.83 7.1K
10:01 30.84 30.84 30.84 30.84 1.1K
10:02 30.84 30.84 30.84 30.84 0.2K
10:03 30.86 30.87 30.86 30.87 9.1K
10:04 30.86 30.86 30.86 30.86 5.6K
10:05 30.86 30.86 30.86 30.86 5.3K
10:06 30.88 30.88 30.88 30.87 5.4K
10:07 30.85 30.85 30.85 30.85 8.2K
10:08 30.84 30.86 30.84 30.85 2.2K
10:09 30.86 30.86 30.84 30.84 0.4K
10:10 30.85 30.85 30.85 30.85 0.4K
10:11 30.86 30.88 30.86 30.88 3.2K
10:12 30.86 30.86 30.85 30.85 1.4K
10:13 30.84 30.85 30.84 30.85 5.4K
10:14 30.86 30.86 30.84 30.84 1.0K
10:15 30.86 30.86 30.86 30.86 0.5K
10:16 30.85 30.86 30.85 30.86 0.5K
10:17 30.85 30.85 30.85 30.85 0.7K
10:18 30.86 30.87 30.86 30.87 9.8K
10:20 30.86 30.86 30.86 30.86 2.7K
10:22 30.85 30.85 30.84 30.84 2.2K
10:24 30.84 30.84 30.84 30.84 1.9K
10:26 30.84 30.85 30.84 30.84 8.9K
10:30 30.83 30.83 30.83 30.83 2.8K
10:31 30.83 30.85 30.83 30.85 37.7K
10:32 30.84 30.84 30.84 30.84 7.0K
10:33 30.82 30.82 30.82 30.82 34.3K
10:34 30.81 30.81 30.81 30.81 0.3K
10:35 30.80 30.80 30.80 30.80 7.6K
10:36 30.81 30.81 30.78 30.78 8.6K
10:37 30.78 30.78 30.78 30.78 2.1K
10:38 30.77 30.78 30.77 30.78 4.2K
10:39 30.80 30.80 30.80 30.80 2.9K
10:41 30.80 30.80 30.80 30.80 1.7K
10:42 30.79 30.79 30.79 30.79 1.1K
10:44 30.76 30.76 30.76 30.76 39.6K
10:45 30.76 30.76 30.76 30.76 8.2K
10:48 30.75 30.75 30.75 30.75 5.6K
10:49 30.75 30.75 30.75 30.75 3.7K
10:50 30.77 30.78 30.77 30.77 43.0K
10:51 30.76 30.76 30.75 30.75 13.1K
10:52 30.74 30.74 30.74 30.74 10.1K
10:53 30.75 30.75 30.75 30.74 2.1K
10:54 30.74 30.74 30.74 30.74 0.2K
10:55 30.72 30.72 30.71 30.71 6.0K
10:56 30.72 30.72 30.72 30.72 7.2K
10:57 30.72 30.72 30.70 30.70 5.8K
11:00 30.70 30.72 30.70 30.72 7.5K
11:01 30.72 30.72 30.71 30.71 5.2K
11:02 30.70 30.70 30.68 30.68 33.9K
11:03 30.69 30.69 30.69 30.69 6.3K
11:04 30.69 30.70 30.69 30.69 33.3K
11:06 30.69 30.69 30.69 30.69 1.2K
11:07 30.69 30.69 30.69 30.69 0.9K
11:08 30.68 30.68 30.68 30.68 2.5K
11:10 30.68 30.68 30.68 30.68 0.1K
11:11 30.67 30.69 30.67 30.69 89.9K
11:13 30.67 30.67 30.67 30.67 2.1K
11:14 30.67 30.68 30.67 30.68 13.2K
11:15 30.68 30.68 30.68 30.68 12.3K
11:16 30.68 30.68 30.67 30.67 47.0K
11:17 30.67 30.67 30.67 30.67 3.8K
11:18 30.67 30.67 30.67 30.67 2.9K
11:19 30.66 30.66 30.66 30.66 8.8K
11:20 30.65 30.65 30.64 30.64 24.5K
11:21 30.63 30.63 30.63 30.63 2.8K
11:22 30.62 30.62 30.62 30.62 6.8K
11:23 30.62 30.64 30.62 30.64 2.2K
11:24 30.65 30.65 30.65 30.65 21.8K
11:25 30.64 30.64 30.61 30.61 10.9K
11:26 30.62 30.62 30.62 30.62 7.0K
11:27 30.61 30.61 30.61 30.61 0.9K
11:28 30.61 30.61 30.59 30.59 3.3K
11:29 30.56 30.58 30.56 30.58 3.6K
11:30 30.58 30.60 30.58 30.60 53.4K
11:31 30.59 30.59 30.59 30.59 1.5K
11:32 30.56 30.57 30.56 30.57 3.9K
11:33 30.59 30.59 30.59 30.59 7.0K
11:34 30.59 30.59 30.58 30.57 2.8K
11:35 30.57 30.57 30.56 30.56 8.5K
11:36 30.56 30.59 30.56 30.59 32.1K
11:37 30.58 30.58 30.57 30.57 2.2K
11:38 30.57 30.57 30.57 30.57 1.4K
11:39 30.57 30.57 30.56 30.56 1.3K
11:40 30.56 30.56 30.54 30.54 3.1K
11:41 30.55 30.55 30.53 30.53 30.5K
11:42 30.53 30.53 30.53 30.53 6.0K
11:43 30.54 30.55 30.54 30.55 4.0K
11:44 30.57 30.57 30.57 30.57 2.2K
11:45 30.58 30.59 30.58 30.59 13.4K
11:47 30.58 30.58 30.58 30.58 1.0K
11:48 30.58 30.59 30.58 30.58 2.6K
11:49 30.59 30.60 30.59 30.60 17.5K
11:50 30.60 30.61 30.60 30.60 2.4K
11:51 30.61 30.62 30.61 30.62 17.4K
11:52 30.63 30.63 30.62 30.62 1.3K
11:53 30.62 30.64 30.62 30.64 5.0K
11:54 30.63 30.63 30.63 30.63 0.5K
11:55 30.63 30.63 30.63 30.63 17.1K
11:56 30.64 30.64 30.63 30.64 1.9K
11:57 30.63 30.63 30.62 30.63 2.3K
11:58 30.62 30.63 30.62 30.63 1.3K
11:59 30.62 30.62 30.62 30.62 6.2K
12:00 30.62 30.63 30.62 30.62 2.3K
12:01 30.61 30.61 30.61 30.61 3.9K
12:02 30.62 30.62 30.62 30.62 2.7K
12:03 30.63 30.63 30.61 30.61 7.3K
12:07 30.60 30.60 30.59 30.59 15.4K
12:09 30.61 30.61 30.61 30.61 0.3K
12:10 30.61 30.61 30.61 30.61 0.3K
12:11 30.60 30.60 30.59 30.59 3.8K
12:12 30.59 30.59 30.58 30.58 4.3K
12:13 30.58 30.58 30.58 30.58 0.1K
12:14 30.58 30.59 30.58 30.59 2.2K
12:15 30.60 30.60 30.60 30.60 0.6K
12:16 30.58 30.58 30.58 30.58 6.4K
12:17 30.58 30.59 30.58 30.59 2.9K
12:18 30.58 30.58 30.58 30.58 1.6K
12:19 30.57 30.57 30.56 30.57 11.0K
12:20 30.57 30.57 30.57 30.57 0.6K
12:21 30.56 30.57 30.55 30.57 4.3K
12:22 30.57 30.57 30.57 30.57 5.2K
12:23 30.57 30.58 30.57 30.58 3.8K
12:24 30.58 30.58 30.57 30.57 7.3K
12:25 30.57 30.57 30.56 30.56 4.8K
12:26 30.58 30.58 30.58 30.58 34.6K
12:27 30.57 30.57 30.56 30.56 1.9K
12:28 30.56 30.56 30.56 30.56 9.1K
12:30 30.58 30.59 30.58 30.59 1.0K
12:31 30.58 30.58 30.58 30.58 2.7K
12:32 30.58 30.58 30.58 30.58 0.3K
12:33 30.57 30.57 30.56 30.56 0.4K
12:35 30.55 30.55 30.55 30.55 0.6K
12:37 30.55 30.55 30.55 30.55 10.8K
12:38 30.55 30.55 30.55 30.54 8.4K
12:39 30.55 30.55 30.55 30.55 1.2K
12:40 30.54 30.54 30.54 30.53 0.9K
12:41 30.55 30.55 30.55 30.55 2.0K
12:42 30.57 30.57 30.56 30.55 3.3K
12:43 30.56 30.56 30.56 30.56 1.5K
12:44 30.57 30.57 30.57 30.57 0.6K
12:45 30.57 30.58 30.57 30.58 7.4K
12:46 30.57 30.58 30.57 30.58 1.8K
12:47 30.58 30.58 30.57 30.57 2.2K
12:48 30.57 30.57 30.57 30.57 0.1K
12:49 30.56 30.56 30.56 30.56 1.7K
12:50 30.57 30.57 30.57 30.57 6.7K
12:51 30.58 30.58 30.57 30.57 1.4K
12:53 30.58 30.58 30.58 30.58 0.6K
12:55 30.59 30.59 30.59 30.59 4.2K
12:56 30.59 30.59 30.59 30.59 0.9K
12:57 30.59 30.59 30.59 30.59 0.2K
12:58 30.59 30.59 30.59 30.59 5.4K
12:59 30.59 30.59 30.59 30.59 1.1K
13:00 30.59 30.59 30.59 30.59 6.0K
13:01 30.59 30.59 30.59 30.59 6.9K
13:02 30.61 30.61 30.61 30.61 5.2K
13:03 30.61 30.63 30.61 30.63 6.3K
13:04 30.63 30.63 30.63 30.63 12.0K
13:06 30.64 30.64 30.64 30.64 1.9K
13:07 30.65 30.66 30.65 30.66 1.6K
13:08 30.65 30.65 30.64 30.65 25.1K
13:09 30.64 30.64 30.64 30.63 2.8K
13:10 30.64 30.64 30.64 30.64 1.2K
13:11 30.63 30.63 30.63 30.63 10.6K
13:12 30.63 30.63 30.62 30.63 7.7K
13:14 30.63 30.64 30.63 30.64 6.0K
13:15 30.65 30.65 30.65 30.65 0.2K
13:16 30.66 30.66 30.66 30.66 1.0K
13:18 30.63 30.63 30.63 30.63 7.4K
13:19 30.63 30.63 30.63 30.63 2.4K
13:20 30.63 30.63 30.63 30.63 1.5K
13:21 30.64 30.64 30.64 30.64 2.0K
13:22 30.63 30.63 30.63 30.63 0.3K
13:23 30.62 30.62 30.62 30.62 0.1K
13:24 30.62 30.62 30.62 30.62 0.6K
13:25 30.62 30.62 30.62 30.62 1.6K
13:26 30.62 30.62 30.62 30.62 1.0K
13:27 30.61 30.61 30.59 30.61 3.6K
13:28 30.61 30.61 30.59 30.61 17.9K
13:29 30.62 30.62 30.62 30.62 3.4K
13:30 30.62 30.63 30.61 30.63 11.6K
13:31 30.62 30.62 30.62 30.62 1.4K
13:32 30.61 30.62 30.61 30.62 12.3K
13:33 30.61 30.61 30.61 30.61 6.8K
13:34 30.61 30.61 30.61 30.61 1.2K
13:35 30.61 30.61 30.60 30.60 1.3K
13:36 30.60 30.60 30.60 30.60 3.6K
13:37 30.60 30.60 30.58 30.58 45.0K
13:38 30.56 30.58 30.55 30.58 44.4K
13:39 30.57 30.57 30.57 30.57 2.6K
13:40 30.56 30.57 30.56 30.57 5.3K
13:41 30.57 30.57 30.56 30.56 2.0K
13:42 30.55 30.55 30.54 30.54 2.7K
13:43 30.54 30.54 30.52 30.52 3.5K
13:44 30.54 30.54 30.53 30.54 3.1K
13:45 30.53 30.56 30.53 30.56 3.6K
13:46 30.56 30.56 30.55 30.55 3.8K
13:48 30.55 30.55 30.55 30.55 0.3K
13:49 30.55 30.55 30.54 30.55 2.5K
13:50 30.55 30.55 30.55 30.55 1.9K
13:51 30.55 30.57 30.55 30.57 1.5K
13:52 30.56 30.56 30.55 30.55 1.5K
13:53 30.55 30.56 30.55 30.56 1.3K
13:54 30.56 30.57 30.56 30.57 0.2K
13:55 30.57 30.57 30.57 30.57 0.4K
13:56 30.57 30.57 30.56 30.56 0.4K
13:57 30.57 30.57 30.57 30.57 0.8K
13:58 30.58 30.58 30.58 30.58 2.3K
13:59 30.57 30.57 30.57 30.57 0.6K
14:00 30.57 30.57 30.57 30.57 3.0K
14:03 30.61 30.61 30.61 30.61 2.0K
14:04 30.62 30.62 30.62 30.62 0.2K
14:05 30.60 30.61 30.60 30.61 2.5K
14:07 30.60 30.60 30.59 30.59 1.3K
14:08 30.59 30.59 30.59 30.59 0.6K
14:09 30.58 30.58 30.58 30.58 1.0K
14:10 30.59 30.60 30.58 30.60 20.9K
14:12 30.60 30.60 30.59 30.59 6.0K
14:13 30.59 30.59 30.58 30.58 4.7K
14:14 30.59 30.60 30.59 30.60 5.7K
14:15 30.60 30.60 30.60 30.60 0.6K
14:16 30.60 30.60 30.60 30.60 1.5K
14:17 30.59 30.61 30.59 30.61 8.4K
14:19 30.62 30.62 30.61 30.61 0.4K
14:20 30.61 30.61 30.59 30.59 11.1K
14:21 30.59 30.59 30.58 30.59 5.2K
14:22 30.60 30.60 30.59 30.59 5.2K
14:23 30.58 30.58 30.58 30.58 0.3K
14:24 30.58 30.58 30.57 30.58 2.0K
14:25 30.58 30.58 30.58 30.58 0.7K
14:26 30.57 30.58 30.57 30.58 12.6K
14:28 30.60 30.60 30.59 30.59 1.4K
14:29 30.59 30.59 30.59 30.59 0.7K
14:30 30.60 30.60 30.60 30.60 8.8K
14:31 30.59 30.62 30.59 30.62 7.9K
14:32 30.62 30.62 30.62 30.62 0.4K
14:33 30.62 30.62 30.62 30.62 3.2K
14:34 30.62 30.62 30.61 30.61 7.4K
14:35 30.61 30.62 30.61 30.62 1.4K
14:36 30.61 30.63 30.61 30.63 0.5K
14:37 30.63 30.64 30.63 30.64 0.8K
14:38 30.64 30.64 30.64 30.64 0.9K
14:40 30.64 30.64 30.64 30.64 0.2K
14:42 30.64 30.64 30.63 30.63 7.5K
14:43 30.63 30.64 30.63 30.64 0.8K
14:44 30.64 30.66 30.64 30.66 3.6K
14:45 30.65 30.65 30.65 30.65 4.0K
14:46 30.65 30.65 30.65 30.65 0.3K
14:47 30.64 30.64 30.64 30.64 0.4K
14:49 30.64 30.65 30.64 30.65 1.6K
14:50 30.65 30.65 30.64 30.65 3.9K
14:51 30.65 30.65 30.65 30.65 0.2K
14:52 30.66 30.66 30.66 30.66 1.1K
14:54 30.66 30.67 30.66 30.67 2.2K
14:55 30.66 30.66 30.66 30.66 0.3K
14:56 30.65 30.65 30.65 30.65 0.3K
14:57 30.65 30.65 30.65 30.65 0.7K
14:58 30.65 30.66 30.65 30.66 3.3K
14:59 30.67 30.67 30.66 30.66 6.8K
15:00 30.65 30.66 30.65 30.65 8.3K
15:01 30.66 30.66 30.66 30.66 2.4K
15:02 30.68 30.68 30.67 30.67 4.6K
15:03 30.67 30.67 30.67 30.67 1.4K
15:04 30.67 30.67 30.66 30.66 14.5K
15:05 30.65 30.65 30.65 30.65 1.8K
15:06 30.67 30.67 30.67 30.67 1.5K
15:08 30.67 30.67 30.67 30.67 7.4K
15:09 30.65 30.65 30.65 30.65 6.8K
15:10 30.65 30.65 30.64 30.64 1.5K
15:12 30.64 30.64 30.64 30.64 2.1K
15:14 30.67 30.67 30.66 30.66 31.6K
15:15 30.65 30.65 30.65 30.65 25.2K
15:16 30.64 30.65 30.64 30.65 2.4K
15:17 30.65 30.65 30.64 30.64 1.5K
15:18 30.63 30.63 30.63 30.63 4.9K
15:19 30.63 30.63 30.63 30.63 5.9K
15:21 30.63 30.64 30.63 30.64 8.3K
15:22 30.64 30.64 30.63 30.63 0.7K
15:23 30.63 30.63 30.63 30.63 2.9K
15:24 30.63 30.63 30.63 30.63 4.7K
15:26 30.64 30.64 30.64 30.64 0.3K
15:28 30.64 30.64 30.63 30.63 1.4K
15:29 30.62 30.63 30.61 30.61 21.8K
15:30 30.63 30.63 30.62 30.63 16.4K
15:31 30.63 30.63 30.63 30.63 3.0K
15:32 30.62 30.62 30.62 30.62 8.2K
15:33 30.61 30.61 30.61 30.61 3.7K
15:34 30.61 30.61 30.60 30.61 45.2K
15:35 30.59 30.60 30.59 30.60 7.9K
15:36 30.60 30.60 30.60 30.60 0.8K
15:37 30.60 30.60 30.60 30.60 0.3K
15:38 30.62 30.62 30.62 30.61 1.2K
15:40 30.59 30.59 30.59 30.59 0.1K
15:41 30.59 30.60 30.59 30.59 2.9K
15:43 30.59 30.59 30.59 30.59 0.8K
15:44 30.58 30.59 30.58 30.59 1.8K
15:45 30.59 30.59 30.58 30.59 3.1K
15:46 30.59 30.59 30.58 30.58 0.8K
15:49 30.60 30.60 30.60 30.60 0.1K
15:50 30.59 30.61 30.57 30.61 58.1K
15:51 30.59 30.59 30.59 30.59 0.7K
15:52 30.59 30.60 30.59 30.60 16.0K
15:53 30.60 30.61 30.60 30.61 4.2K
15:54 30.61 30.61 30.61 30.61 5.2K
15:55 30.61 30.63 30.61 30.62 14.8K
15:56 30.64 30.64 30.64 30.64 0.5K
15:57 30.63 30.63 30.63 30.63 1.4K
15:58 30.63 30.63 30.63 30.63 0.7K
15:59 30.62 30.62 30.61 30.61 23.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据