Dimensional U.S. Targeted Value ETF (DFAT)

DFAT
🏛️ 美国 →
58.83
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 52.21 52.21 52.18 52.18 4.3K
09:32 52.33 52.33 52.33 52.33 3.4K
09:33 52.18 52.18 52.18 52.18 0.3K
09:34 52.05 52.05 52.05 52.05 0.3K
09:35 52.26 52.26 52.26 52.26 1.7K
09:36 52.16 52.16 52.16 52.16 0.2K
09:38 52.25 52.25 52.25 52.25 0.4K
09:41 52.28 52.28 52.28 52.28 0.3K
09:43 52.25 52.25 52.25 52.25 0.4K
09:47 52.27 52.27 52.27 52.27 0.5K
09:50 52.34 52.34 52.32 52.32 2.0K
09:53 52.25 52.25 52.25 52.25 0.1K
09:54 52.30 52.30 52.30 52.30 0.5K
09:58 52.25 52.25 52.25 52.25 0.1K
09:59 52.25 52.25 52.25 52.25 0.8K
10:00 52.27 52.29 52.27 52.29 2.6K
10:04 52.28 52.28 52.28 52.28 0.9K
10:05 52.27 52.27 52.27 52.27 0.6K
10:09 52.35 52.35 52.35 52.35 1.2K
10:10 52.39 52.39 52.39 52.39 0.6K
10:11 52.35 52.35 52.35 52.35 0.2K
10:12 52.37 52.37 52.33 52.33 2.6K
10:14 52.33 52.33 52.33 52.32 0.7K
10:16 52.28 52.28 52.28 52.28 1.1K
10:17 52.36 52.36 52.36 52.36 0.8K
10:18 52.37 52.37 52.37 52.37 0.2K
10:19 52.38 52.38 52.38 52.38 2.0K
10:21 52.39 52.39 52.38 52.38 0.7K
10:22 52.37 52.37 52.37 52.37 1.0K
10:24 52.39 52.39 52.39 52.39 0.3K
10:25 52.42 52.42 52.42 52.42 0.6K
10:27 52.39 52.39 52.37 52.37 1.6K
10:31 52.39 52.39 52.39 52.39 1.7K
10:34 52.35 52.35 52.35 52.35 0.7K
10:36 52.38 52.38 52.38 52.38 2.7K
10:43 52.37 52.37 52.37 52.37 0.8K
10:45 52.33 52.33 52.32 52.32 0.9K
10:47 52.36 52.36 52.36 52.36 1.7K
10:48 52.38 52.38 52.38 52.38 0.2K
10:49 52.38 52.38 52.38 52.38 0.3K
10:50 52.37 52.37 52.37 52.37 0.2K
10:51 52.43 52.43 52.43 52.43 0.8K
10:52 52.39 52.42 52.39 52.42 2.4K
10:54 52.41 52.41 52.41 52.41 0.9K
10:56 52.38 52.38 52.38 52.38 1.1K
11:05 52.39 52.39 52.37 52.37 0.6K
11:07 52.40 52.40 52.40 52.40 0.9K
11:08 52.43 52.43 52.43 52.43 1.7K
11:09 52.44 52.44 52.44 52.44 0.3K
11:11 52.45 52.45 52.45 52.45 0.9K
11:13 52.45 52.45 52.44 52.44 3.9K
11:14 52.47 52.47 52.47 52.47 0.9K
11:17 52.43 52.43 52.43 52.43 0.9K
11:18 52.40 52.40 52.40 52.40 0.7K
11:20 52.39 52.39 52.39 52.39 1.4K
11:26 52.39 52.39 52.39 52.39 0.1K
11:29 52.35 52.39 52.35 52.39 4.7K
11:32 52.37 52.37 52.37 52.37 1.4K
11:33 52.34 52.40 52.34 52.40 1.7K
11:36 52.38 52.38 52.38 52.38 1.3K
11:39 52.42 52.42 52.39 52.39 0.4K
11:40 52.40 52.40 52.39 52.39 1.6K
11:41 52.39 52.39 52.39 52.39 3.3K
11:42 52.42 52.42 52.42 52.42 0.5K
11:43 52.42 52.42 52.42 52.42 0.9K
11:44 52.38 52.38 52.38 52.38 0.6K
11:45 52.41 52.41 52.41 52.41 0.2K
11:46 52.42 52.42 52.42 52.42 0.5K
11:48 52.42 52.42 52.42 52.42 0.1K
11:49 52.44 52.44 52.44 52.44 0.5K
11:50 52.47 52.47 52.47 52.47 0.4K
11:52 52.45 52.45 52.45 52.45 0.3K
11:53 52.48 52.48 52.48 52.48 16.5K
11:55 52.46 52.46 52.46 52.46 0.5K
11:56 52.46 52.46 52.46 52.46 0.4K
11:59 52.42 52.42 52.42 52.42 1.0K
12:00 52.47 52.47 52.47 52.47 1.4K
12:04 52.49 52.49 52.49 52.49 1.2K
12:12 52.50 52.50 52.50 52.50 1.3K
12:14 52.46 52.46 52.46 52.46 0.6K
12:18 52.44 52.44 52.42 52.42 3.0K
12:19 52.42 52.42 52.42 52.42 3.2K
12:20 52.42 52.43 52.42 52.43 0.8K
12:21 52.44 52.44 52.44 52.44 0.9K
12:22 52.44 52.44 52.44 52.44 0.9K
12:24 52.45 52.45 52.45 52.45 1.0K
12:25 52.44 52.44 52.44 52.44 0.7K
12:29 52.45 52.45 52.45 52.45 1.3K
12:30 52.48 52.48 52.48 52.48 3.6K
12:33 52.45 52.45 52.45 52.45 0.1K
12:34 52.44 52.44 52.44 52.44 0.6K
12:38 52.43 52.45 52.43 52.45 3.4K
12:39 52.48 52.49 52.46 52.49 2.1K
12:40 52.46 52.48 52.46 52.48 3.1K
12:41 52.45 52.45 52.45 52.45 2.0K
12:42 52.48 52.48 52.48 52.48 0.1K
12:43 52.50 52.50 52.50 52.50 0.2K
12:44 52.51 52.51 52.51 52.51 12.1K
12:49 52.53 52.53 52.53 52.53 2.0K
12:53 52.50 52.50 52.50 52.50 0.4K
12:54 52.58 52.58 52.58 52.58 0.5K
12:55 52.53 52.53 52.53 52.53 0.2K
12:58 52.44 52.44 52.44 52.44 0.4K
12:59 52.46 52.46 52.46 52.46 0.6K
13:00 52.41 52.44 52.41 52.44 1.5K
13:03 52.38 52.38 52.38 52.38 4.6K
13:05 52.39 52.39 52.39 52.39 1.4K
13:06 52.39 52.39 52.39 52.39 0.3K
13:07 52.40 52.40 52.38 52.38 0.6K
13:08 52.36 52.36 52.36 52.36 6.1K
13:09 52.36 52.36 52.36 52.36 2.7K
13:14 52.31 52.31 52.31 52.31 0.2K
13:15 52.31 52.31 52.28 52.28 0.7K
13:16 52.28 52.28 52.27 52.27 0.9K
13:19 52.29 52.29 52.29 52.29 1.5K
13:20 52.29 52.29 52.29 52.29 1.0K
13:24 52.25 52.25 52.25 52.25 0.4K
13:25 52.24 52.24 52.24 52.24 0.2K
13:27 52.27 52.27 52.27 52.27 0.9K
13:28 52.28 52.28 52.28 52.28 0.7K
13:29 52.27 52.27 52.27 52.27 0.3K
13:30 52.23 52.23 52.23 52.23 0.3K
13:32 52.25 52.25 52.25 52.25 0.1K
13:33 52.25 52.28 52.25 52.25 2.0K
13:36 52.29 52.29 52.29 52.29 0.5K
13:41 52.30 52.30 52.30 52.30 0.5K
13:44 52.27 52.27 52.25 52.25 0.6K
13:45 52.24 52.24 52.24 52.24 0.8K
13:51 52.24 52.24 52.24 52.24 0.7K
13:55 52.21 52.21 52.21 52.21 0.2K
13:56 52.20 52.20 52.20 52.20 0.8K
13:58 52.24 52.24 52.24 52.24 1.4K
14:00 52.12 52.18 52.12 52.18 1.6K
14:02 52.33 52.33 52.27 52.27 0.6K
14:04 52.30 52.30 52.30 52.30 0.2K
14:05 52.21 52.21 52.21 52.21 0.5K
14:06 52.16 52.21 52.16 52.21 1.5K
14:07 52.19 52.27 52.19 52.27 3.3K
14:08 52.30 52.30 52.30 52.30 0.6K
14:11 52.39 52.41 52.37 52.39 1.7K
14:13 52.44 52.44 52.41 52.41 2.8K
14:14 52.40 52.40 52.39 52.39 11.1K
14:15 52.41 52.43 52.41 52.43 1.8K
14:16 52.41 52.41 52.41 52.41 0.9K
14:17 52.40 52.40 52.40 52.40 0.3K
14:20 52.41 52.42 52.41 52.41 2.4K
14:24 52.47 52.47 52.44 52.46 1.0K
14:25 52.44 52.44 52.44 52.44 0.3K
14:27 52.45 52.45 52.45 52.45 0.5K
14:28 52.38 52.38 52.38 52.38 0.4K
14:29 52.37 52.40 52.37 52.39 0.8K
14:30 52.42 52.42 52.42 52.42 0.7K
14:31 52.47 52.47 52.47 52.47 0.8K
14:32 52.51 52.51 52.51 52.51 0.7K
14:34 52.55 52.55 52.55 52.55 0.3K
14:35 52.56 52.56 52.56 52.56 0.4K
14:36 52.56 52.56 52.55 52.55 2.1K
14:37 52.58 52.58 52.58 52.58 0.6K
14:38 52.61 52.61 52.58 52.58 1.8K
14:40 52.54 52.54 52.51 52.51 0.8K
14:43 52.61 52.62 52.61 52.62 1.3K
14:44 52.67 52.68 52.67 52.68 4.2K
14:46 52.68 52.69 52.68 52.69 0.8K
14:47 52.70 52.70 52.65 52.67 1.0K
14:48 52.70 52.70 52.68 52.68 2.5K
14:51 52.70 52.70 52.67 52.70 2.1K
14:52 52.76 52.76 52.73 52.73 0.9K
14:54 52.87 52.87 52.87 52.87 24.9K
14:58 52.87 52.87 52.87 52.87 0.3K
14:59 52.83 52.85 52.83 52.85 0.4K
15:00 52.84 52.87 52.84 52.87 1.2K
15:01 52.84 52.84 52.84 52.84 0.2K
15:02 52.85 52.85 52.85 52.85 2.4K
15:03 52.85 52.86 52.84 52.86 1.5K
15:04 52.86 52.86 52.86 52.86 0.4K
15:05 52.90 52.92 52.88 52.92 3.2K
15:06 52.93 52.93 52.89 52.89 0.8K
15:07 52.92 52.92 52.92 52.92 0.2K
15:08 52.92 52.95 52.92 52.93 2.3K
15:10 52.99 52.99 52.95 52.95 2.0K
15:11 53.00 53.00 52.97 52.97 4.8K
15:12 52.98 52.98 52.98 52.98 0.6K
15:13 52.89 52.89 52.89 52.89 0.6K
15:14 52.94 52.94 52.91 52.93 5.0K
15:15 52.93 52.93 52.92 52.92 0.6K
15:17 52.91 52.91 52.91 52.91 0.7K
15:18 52.89 52.89 52.89 52.89 1.1K
15:19 52.86 52.86 52.83 52.83 1.0K
15:20 52.85 52.85 52.82 52.82 1.8K
15:22 52.81 52.81 52.81 52.81 1.1K
15:23 52.79 52.79 52.75 52.78 11.1K
15:24 52.78 52.78 52.78 52.78 0.1K
15:25 52.80 52.80 52.76 52.76 2.6K
15:26 52.76 52.76 52.69 52.73 6.9K
15:27 52.66 52.66 52.61 52.61 1.0K
15:28 52.68 52.72 52.68 52.72 0.9K
15:29 52.57 52.61 52.57 52.57 41.9K
15:30 52.65 52.65 52.65 52.65 1.3K
15:31 52.69 52.69 52.66 52.66 3.2K
15:32 52.67 52.67 52.67 52.67 0.8K
15:33 52.75 52.75 52.74 52.74 1.5K
15:35 52.73 52.73 52.66 52.66 2.0K
15:36 52.69 52.69 52.69 52.69 0.5K
15:37 52.70 52.73 52.70 52.73 5.0K
15:38 52.71 52.78 52.71 52.78 0.8K
15:39 52.77 52.77 52.76 52.76 1.4K
15:40 52.77 52.77 52.77 52.77 3.7K
15:41 52.80 52.80 52.78 52.78 1.0K
15:42 52.82 52.82 52.78 52.79 2.2K
15:44 52.79 52.79 52.78 52.78 2.1K
15:45 52.88 52.88 52.88 52.88 0.3K
15:46 52.84 52.86 52.84 52.86 0.6K
15:47 52.84 52.84 52.84 52.84 0.3K
15:48 52.80 52.80 52.80 52.80 0.6K
15:49 52.81 52.81 52.81 52.81 4.9K
15:51 52.66 52.66 52.66 52.66 0.5K
15:52 52.70 52.70 52.70 52.70 6.3K
15:54 52.74 52.74 52.74 52.74 1.1K
15:55 52.73 52.75 52.73 52.75 3.6K
15:56 52.69 52.70 52.68 52.70 2.5K
15:58 52.72 52.73 52.72 52.73 2.8K
15:59 52.72 52.73 52.68 52.70 19.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据