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 52.49 52.49 52.49 52.49 4.9K
09:31 52.29 52.29 52.29 52.29 0.6K
09:33 52.53 52.53 52.53 52.53 1.4K
09:42 52.39 52.40 52.39 52.40 0.9K
09:43 52.43 52.44 52.43 52.44 1.0K
09:46 52.30 52.30 52.30 52.30 1.4K
09:47 52.25 52.25 52.24 52.24 2.4K
09:49 52.20 52.21 52.20 52.21 0.9K
09:53 52.15 52.15 52.15 52.15 0.2K
09:54 52.18 52.18 52.18 52.18 0.2K
09:55 52.15 52.15 52.15 52.15 0.2K
09:57 52.12 52.12 52.10 52.10 0.4K
09:58 52.13 52.13 52.13 52.13 0.2K
09:59 52.05 52.05 52.05 52.05 0.8K
10:00 52.03 52.03 52.03 52.03 0.9K
10:02 52.00 52.06 52.00 52.06 1.6K
10:05 52.08 52.08 52.08 52.08 0.1K
10:06 51.97 51.97 51.97 51.97 0.1K
10:08 51.96 51.96 51.96 51.96 1.9K
10:10 51.99 51.99 51.99 51.99 0.3K
10:13 51.94 51.94 51.94 51.94 1.1K
10:14 51.87 51.89 51.87 51.89 1.0K
10:16 51.88 51.88 51.88 51.88 0.1K
10:17 51.91 51.91 51.89 51.89 4.6K
10:22 51.87 51.87 51.87 51.87 0.1K
10:24 51.84 51.84 51.84 51.84 0.3K
10:25 51.80 51.80 51.80 51.80 1.0K
10:27 51.78 51.78 51.78 51.78 0.2K
10:28 51.76 51.76 51.76 51.76 0.3K
10:29 51.75 51.75 51.75 51.75 3.4K
10:30 51.77 51.78 51.76 51.76 2.8K
10:31 51.76 51.76 51.73 51.73 1.7K
10:36 51.69 51.69 51.69 51.69 0.5K
10:37 51.64 51.64 51.64 51.64 1.8K
10:39 51.71 51.71 51.71 51.71 1.4K
10:46 51.64 51.64 51.63 51.63 1.1K
10:48 51.61 51.61 51.61 51.61 0.2K
10:49 51.64 51.64 51.63 51.63 3.3K
10:52 51.60 51.60 51.60 51.60 4.8K
10:54 51.62 51.62 51.62 51.62 0.4K
10:55 51.64 51.64 51.62 51.62 3.6K
10:56 51.58 51.58 51.58 51.58 1.5K
10:59 51.57 51.57 51.57 51.57 0.2K
11:01 51.50 51.50 51.50 51.50 0.2K
11:02 51.52 51.53 51.49 51.53 3.3K
11:04 51.53 51.53 51.53 51.53 2.6K
11:10 51.52 51.59 51.52 51.59 0.9K
11:12 51.54 51.54 51.54 51.54 0.7K
11:13 51.53 51.54 51.53 51.54 0.6K
11:16 51.53 51.53 51.53 51.53 0.3K
11:17 51.56 51.56 51.56 51.56 0.8K
11:18 51.56 51.56 51.56 51.56 1.4K
11:19 51.55 51.55 51.54 51.54 2.0K
11:22 51.58 51.58 51.58 51.58 0.3K
11:26 51.58 51.58 51.58 51.58 2.0K
11:30 51.58 51.58 51.57 51.57 0.8K
11:32 51.62 51.62 51.62 51.62 3.1K
11:35 51.64 51.66 51.64 51.66 2.1K
11:37 51.66 51.66 51.66 51.66 1.4K
11:38 51.66 51.68 51.66 51.68 1.1K
11:41 51.66 51.66 51.66 51.66 0.3K
11:43 51.55 51.58 51.55 51.58 1.2K
11:46 51.59 51.59 51.59 51.59 0.5K
11:48 51.58 51.59 51.58 51.59 2.1K
11:49 51.61 51.61 51.61 51.61 0.4K
11:52 51.56 51.56 51.56 51.56 1.0K
11:56 51.55 51.55 51.55 51.55 0.2K
11:57 51.54 51.54 51.53 51.53 8.9K
11:58 51.52 51.52 51.49 51.49 1.4K
11:59 51.50 51.50 51.50 51.50 0.2K
12:00 51.50 51.51 51.50 51.51 9.3K
12:01 51.53 51.53 51.53 51.53 1.2K
12:02 51.53 51.53 51.53 51.53 0.6K
12:04 51.52 51.52 51.52 51.52 0.7K
12:05 51.55 51.55 51.55 51.55 0.7K
12:08 51.61 51.61 51.61 51.61 1.1K
12:10 51.53 51.53 51.53 51.53 0.3K
12:11 51.54 51.54 51.54 51.54 1.8K
12:13 51.52 51.52 51.52 51.52 2.1K
12:16 51.49 51.49 51.49 51.49 0.7K
12:17 51.46 51.46 51.46 51.46 0.1K
12:19 51.41 51.44 51.41 51.44 1.2K
12:20 51.47 51.47 51.47 51.47 0.6K
12:21 51.46 51.46 51.46 51.46 1.5K
12:22 51.44 51.44 51.44 51.44 0.6K
12:25 51.41 51.41 51.41 51.41 2.1K
12:26 51.42 51.42 51.42 51.42 1.8K
12:27 51.40 51.40 51.40 51.40 0.5K
12:28 51.39 51.40 51.39 51.39 2.2K
12:29 51.40 51.40 51.40 51.40 2.9K
12:30 51.40 51.43 51.40 51.43 2.3K
12:31 51.40 51.40 51.40 51.40 0.3K
12:32 51.42 51.42 51.42 51.42 0.9K
12:34 51.39 51.39 51.39 51.39 1.0K
12:35 51.41 51.43 51.41 51.43 0.7K
12:36 51.44 51.44 51.44 51.44 0.3K
12:38 51.46 51.46 51.46 51.46 1.0K
12:40 51.44 51.44 51.44 51.44 1.2K
12:41 51.45 51.45 51.44 51.44 1.7K
12:43 51.47 51.47 51.47 51.47 0.2K
12:44 51.44 51.44 51.44 51.43 0.9K
12:45 51.43 51.44 51.43 51.44 0.8K
12:50 51.45 51.45 51.45 51.45 0.3K
12:51 51.45 51.45 51.45 51.45 0.2K
12:52 51.49 51.50 51.49 51.50 0.5K
12:53 51.49 51.50 51.49 51.50 0.5K
12:54 51.48 51.48 51.48 51.48 1.0K
12:58 51.42 51.42 51.42 51.42 2.4K
13:04 51.35 51.35 51.35 51.35 0.3K
13:05 51.35 51.35 51.35 51.35 0.3K
13:06 51.35 51.35 51.35 51.35 4.7K
13:10 51.31 51.31 51.31 51.31 0.9K
13:11 51.33 51.33 51.33 51.33 0.5K
13:12 51.33 51.33 51.33 51.33 0.1K
13:14 51.32 51.32 51.32 51.32 0.3K
13:16 51.29 51.29 51.29 51.29 1.6K
13:17 51.32 51.34 51.32 51.34 1.3K
13:20 51.33 51.33 51.32 51.32 0.7K
13:21 51.31 51.32 51.31 51.32 0.6K
13:23 51.31 51.31 51.31 51.31 0.9K
13:24 51.31 51.31 51.30 51.31 3.2K
13:25 51.32 51.32 51.30 51.30 5.1K
13:26 51.29 51.29 51.29 51.29 0.5K
13:29 51.24 51.24 51.24 51.24 0.8K
13:30 51.23 51.25 51.23 51.23 6.6K
13:31 51.25 51.25 51.25 51.25 0.6K
13:32 51.27 51.27 51.27 51.27 0.8K
13:33 51.27 51.27 51.26 51.26 1.8K
13:34 51.25 51.25 51.25 51.25 0.3K
13:35 51.23 51.23 51.23 51.23 0.6K
13:36 51.23 51.23 51.23 51.23 1.5K
13:38 51.25 51.25 51.25 51.25 3.5K
13:41 51.26 51.26 51.26 51.26 0.5K
13:42 51.28 51.28 51.28 51.28 0.2K
13:43 51.30 51.30 51.30 51.30 0.7K
13:45 51.28 51.28 51.28 51.28 0.1K
13:47 51.32 51.32 51.32 51.32 0.2K
13:48 51.34 51.34 51.34 51.34 8.1K
13:49 51.31 51.31 51.31 51.31 1.1K
13:51 51.29 51.30 51.29 51.30 1.2K
13:52 51.30 51.30 51.30 51.30 0.8K
13:53 51.31 51.31 51.31 51.31 0.4K
13:55 51.30 51.32 51.30 51.32 1.3K
13:56 51.34 51.34 51.34 51.34 0.2K
13:57 51.34 51.34 51.34 51.34 3.3K
13:58 51.36 51.36 51.36 51.36 0.4K
13:59 51.37 51.38 51.37 51.38 1.2K
14:00 51.38 51.38 51.38 51.38 0.7K
14:01 51.41 51.41 51.41 51.41 1.7K
14:03 51.43 51.43 51.43 51.43 1.1K
14:04 51.39 51.39 51.39 51.39 1.1K
14:05 51.40 51.40 51.40 51.40 0.8K
14:06 51.40 51.40 51.40 51.40 2.2K
14:07 51.37 51.38 51.37 51.38 1.9K
14:08 51.39 51.39 51.39 51.39 5.6K
14:10 51.42 51.42 51.42 51.42 2.6K
14:12 51.41 51.41 51.41 51.41 0.5K
14:13 51.43 51.43 51.43 51.43 1.0K
14:15 51.42 51.42 51.41 51.41 0.7K
14:16 51.41 51.41 51.41 51.41 4.1K
14:19 51.40 51.40 51.39 51.39 19.9K
14:21 51.42 51.42 51.41 51.41 0.4K
14:23 51.39 51.39 51.39 51.39 1.1K
14:25 51.34 51.34 51.34 51.34 0.1K
14:26 51.32 51.32 51.32 51.32 1.9K
14:27 51.34 51.34 51.34 51.34 3.1K
14:28 51.35 51.35 51.35 51.35 0.5K
14:30 51.33 51.33 51.33 51.33 0.2K
14:31 51.34 51.34 51.34 51.34 0.3K
14:33 51.37 51.37 51.37 51.37 1.0K
14:34 51.39 51.39 51.39 51.39 0.4K
14:36 51.35 51.35 51.35 51.35 1.3K
14:37 51.35 51.35 51.35 51.35 6.6K
14:40 51.34 51.34 51.34 51.34 11.5K
14:41 51.33 51.33 51.33 51.33 0.2K
14:42 51.34 51.34 51.34 51.34 4.0K
14:43 51.33 51.33 51.33 51.33 0.2K
14:44 51.31 51.32 51.31 51.32 0.7K
14:45 51.34 51.34 51.34 51.34 0.2K
14:46 51.33 51.34 51.33 51.34 0.9K
14:48 51.34 51.34 51.32 51.32 3.0K
14:49 51.32 51.32 51.32 51.32 2.6K
14:52 51.35 51.35 51.35 51.35 1.4K
14:54 51.37 51.37 51.37 51.37 3.4K
14:55 51.37 51.37 51.37 51.37 0.6K
14:56 51.39 51.39 51.39 51.39 0.3K
14:57 51.40 51.42 51.40 51.42 6.2K
15:00 51.44 51.44 51.44 51.44 0.1K
15:01 51.44 51.44 51.44 51.44 0.5K
15:03 51.43 51.48 51.43 51.48 0.6K
15:04 51.47 51.47 51.45 51.45 8.5K
15:05 51.46 51.48 51.46 51.48 1.0K
15:07 51.50 51.51 51.50 51.51 1.2K
15:09 51.53 51.53 51.53 51.53 2.1K
15:10 51.52 51.52 51.51 51.51 1.2K
15:11 51.50 51.50 51.50 51.50 0.5K
15:12 51.52 51.52 51.51 51.51 1.0K
15:13 51.50 51.50 51.50 51.50 0.8K
15:14 51.51 51.51 51.51 51.51 2.3K
15:15 51.50 51.51 51.50 51.50 1.8K
15:16 51.49 51.49 51.47 51.47 1.8K
15:17 51.47 51.47 51.47 51.47 4.8K
15:18 51.46 51.47 51.44 51.47 8.2K
15:20 51.48 51.48 51.48 51.48 1.3K
15:21 51.45 51.45 51.45 51.45 0.4K
15:22 51.46 51.46 51.45 51.45 1.2K
15:23 51.46 51.46 51.46 51.46 0.2K
15:24 51.46 51.46 51.46 51.46 1.0K
15:25 51.46 51.46 51.44 51.44 3.3K
15:26 51.43 51.43 51.43 51.43 0.2K
15:27 51.44 51.44 51.42 51.42 2.8K
15:28 51.42 51.42 51.42 51.42 0.5K
15:29 51.41 51.41 51.41 51.41 0.4K
15:31 51.40 51.40 51.37 51.37 5.7K
15:32 51.38 51.38 51.38 51.38 0.9K
15:34 51.34 51.38 51.34 51.37 0.9K
15:35 51.38 51.38 51.37 51.38 2.8K
15:36 51.40 51.40 51.37 51.37 2.7K
15:38 51.37 51.38 51.37 51.38 1.8K
15:39 51.38 51.38 51.38 51.38 0.8K
15:41 51.38 51.38 51.38 51.38 3.6K
15:42 51.36 51.36 51.36 51.36 1.8K
15:43 51.37 51.38 51.37 51.38 0.3K
15:44 51.39 51.40 51.39 51.40 4.4K
15:45 51.40 51.40 51.39 51.39 1.9K
15:46 51.40 51.40 51.40 51.40 1.1K
15:47 51.43 51.44 51.43 51.44 0.6K
15:48 51.48 51.48 51.48 51.48 0.6K
15:49 51.51 51.51 51.51 51.51 22.4K
15:51 51.45 51.49 51.45 51.49 2.0K
15:52 51.44 51.44 51.43 51.43 0.6K
15:53 51.43 51.43 51.43 51.43 0.7K
15:54 51.49 51.53 51.48 51.53 1.1K
15:55 51.52 51.52 51.52 51.52 0.5K
15:57 51.50 51.53 51.50 51.53 1.7K
15:58 51.49 51.49 51.49 51.49 3.3K
15:59 51.50 51.50 51.45 51.45 5.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据