Dimensional U.S. Targeted Value ETF (DFAT)

DFAT
🏛️ 美国 →
58.57
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 52.00 52.00 52.00 52.00 2.0K
09:31 52.06 52.06 51.84 51.84 1.4K
09:34 51.79 51.79 51.79 51.79 1.6K
09:39 51.62 51.62 51.62 51.62 1.7K
09:47 51.37 51.37 51.37 51.37 1.6K
09:48 51.28 51.28 51.28 51.28 1.3K
10:02 51.24 51.24 51.19 51.19 2.1K
10:06 51.25 51.25 51.25 51.25 0.7K
10:10 51.33 51.33 51.33 51.33 0.6K
10:11 51.29 51.29 51.29 51.29 0.4K
10:12 51.42 51.42 51.42 51.42 0.4K
10:13 51.41 51.41 51.41 51.41 0.7K
10:14 51.43 51.43 51.43 51.43 0.8K
10:19 51.43 51.43 51.43 51.43 0.3K
10:20 51.40 51.40 51.40 51.40 0.8K
10:24 51.55 51.55 51.55 51.55 2.6K
10:26 51.50 51.50 51.50 51.50 0.2K
10:27 51.56 51.56 51.56 51.56 0.6K
10:34 51.61 51.61 51.61 51.61 0.6K
10:35 51.64 51.64 51.64 51.64 0.4K
10:37 51.61 51.61 51.61 51.61 1.7K
10:38 51.54 51.54 51.54 51.54 1.0K
10:39 51.48 51.48 51.48 51.48 0.2K
10:40 51.50 51.50 51.50 51.50 0.7K
10:42 51.51 51.52 51.51 51.52 0.9K
10:43 51.50 51.50 51.50 51.50 0.7K
10:46 51.52 51.52 51.52 51.52 1.2K
10:48 51.59 51.60 51.59 51.60 0.5K
10:49 51.60 51.60 51.58 51.58 1.3K
10:57 51.61 51.63 51.61 51.63 3.2K
10:58 51.62 51.62 51.58 51.58 1.0K
10:59 51.58 51.59 51.57 51.57 1.0K
11:02 51.61 51.61 51.61 51.61 0.2K
11:03 51.56 51.56 51.56 51.56 0.9K
11:05 51.52 51.52 51.52 51.52 0.9K
11:06 51.57 51.57 51.53 51.57 2.4K
11:08 51.56 51.56 51.56 51.56 0.3K
11:09 51.55 51.55 51.55 51.55 0.1K
11:11 51.57 51.60 51.57 51.59 2.2K
11:13 51.60 51.61 51.60 51.61 0.4K
11:14 51.60 51.60 51.60 51.60 0.7K
11:17 51.62 51.62 51.62 51.62 1.4K
11:18 51.62 51.62 51.62 51.62 1.3K
11:19 51.62 51.62 51.62 51.62 0.1K
11:20 51.64 51.64 51.64 51.64 0.2K
11:21 51.65 51.65 51.64 51.64 0.3K
11:22 51.63 51.63 51.63 51.63 0.4K
11:24 51.64 51.64 51.63 51.63 1.0K
11:25 51.64 51.64 51.64 51.64 0.3K
11:26 51.56 51.57 51.56 51.57 0.3K
11:27 51.58 51.58 51.58 51.58 0.5K
11:28 51.56 51.56 51.56 51.56 0.4K
11:29 51.56 51.56 51.56 51.56 0.1K
11:31 51.57 51.58 51.56 51.56 2.9K
11:33 51.57 51.57 51.55 51.55 1.2K
11:34 51.55 51.56 51.53 51.56 2.9K
11:36 51.56 51.56 51.56 51.56 1.2K
11:38 51.54 51.55 51.54 51.55 0.3K
11:39 51.55 51.55 51.54 51.54 0.3K
11:40 51.52 51.52 51.52 51.52 0.7K
11:43 51.56 51.56 51.56 51.56 5.3K
11:44 51.60 51.60 51.60 51.60 0.4K
11:45 51.61 51.61 51.61 51.60 1.3K
11:46 51.61 51.63 51.61 51.63 0.8K
11:47 51.64 51.64 51.62 51.62 0.7K
11:48 51.60 51.60 51.60 51.60 0.9K
11:51 51.63 51.65 51.63 51.65 0.7K
11:52 51.65 51.65 51.65 51.65 0.3K
11:53 51.65 51.65 51.64 51.64 1.4K
11:58 51.56 51.57 51.56 51.57 0.4K
11:59 51.60 51.60 51.60 51.60 1.1K
12:00 51.60 51.60 51.59 51.59 0.3K
12:01 51.60 51.60 51.60 51.60 0.1K
12:02 51.58 51.58 51.58 51.58 0.7K
12:05 51.54 51.54 51.54 51.54 0.4K
12:06 51.51 51.51 51.51 51.51 0.1K
12:07 51.52 51.52 51.52 51.52 0.3K
12:12 51.53 51.53 51.53 51.53 0.8K
12:13 51.53 51.53 51.53 51.53 0.1K
12:14 51.51 51.51 51.51 51.51 0.7K
12:20 51.54 51.54 51.54 51.54 2.5K
12:22 51.54 51.54 51.53 51.53 0.4K
12:23 51.56 51.56 51.56 51.56 0.3K
12:24 51.55 51.55 51.55 51.55 0.3K
12:25 51.55 51.56 51.55 51.56 0.6K
12:28 51.51 51.51 51.51 51.51 0.8K
12:29 51.57 51.57 51.54 51.54 1.2K
12:30 51.56 51.58 51.56 51.57 10.2K
12:31 51.57 51.57 51.57 51.57 0.1K
12:32 51.57 51.58 51.57 51.58 0.8K
12:33 51.59 51.59 51.59 51.59 0.5K
12:34 51.59 51.61 51.59 51.61 4.9K
12:35 51.60 51.60 51.60 51.60 0.2K
12:36 51.61 51.61 51.59 51.59 1.0K
12:37 51.57 51.57 51.57 51.57 0.4K
12:39 51.59 51.59 51.59 51.59 1.2K
12:42 51.56 51.56 51.56 51.56 0.2K
12:43 51.57 51.57 51.57 51.57 0.2K
12:44 51.56 51.56 51.56 51.56 0.4K
12:47 51.59 51.61 51.59 51.61 2.4K
12:48 51.61 51.61 51.57 51.57 1.5K
12:49 51.54 51.54 51.54 51.54 1.4K
12:52 51.60 51.63 51.60 51.63 1.4K
12:53 51.62 51.62 51.62 51.62 0.5K
12:54 51.66 51.66 51.66 51.66 0.8K
12:55 51.67 51.67 51.67 51.67 2.1K
12:58 51.66 51.67 51.66 51.67 1.4K
13:00 51.71 51.71 51.71 51.71 0.2K
13:04 51.67 51.67 51.67 51.67 0.3K
13:05 51.64 51.64 51.64 51.64 0.1K
13:07 51.64 51.65 51.64 51.65 1.9K
13:12 51.64 51.64 51.64 51.64 0.3K
13:13 51.63 51.63 51.63 51.63 0.9K
13:14 51.63 51.63 51.63 51.63 0.3K
13:16 51.65 51.65 51.65 51.65 1.3K
13:17 51.64 51.64 51.64 51.64 3.0K
13:19 51.64 51.64 51.62 51.62 0.8K
13:22 51.58 51.58 51.58 51.58 3.7K
13:25 51.61 51.61 51.61 51.61 0.2K
13:26 51.57 51.57 51.57 51.57 0.3K
13:27 51.58 51.58 51.58 51.58 0.3K
13:29 51.55 51.55 51.55 51.55 0.7K
13:35 51.55 51.55 51.55 51.55 0.7K
13:36 51.55 51.55 51.55 51.55 0.3K
13:41 51.53 51.53 51.53 51.53 0.6K
13:42 51.57 51.57 51.57 51.57 0.8K
13:47 51.54 51.54 51.54 51.54 0.5K
13:51 51.55 51.55 51.55 51.55 1.2K
13:53 51.56 51.56 51.56 51.56 0.2K
13:54 51.53 51.53 51.53 51.53 0.3K
13:55 51.54 51.54 51.52 51.52 0.8K
13:58 51.57 51.57 51.57 51.57 0.4K
14:00 51.56 51.58 51.55 51.56 4.4K
14:02 51.59 51.59 51.55 51.57 52.0K
14:04 51.52 51.52 51.52 51.52 1.3K
14:06 51.53 51.53 51.53 51.53 0.3K
14:08 51.50 51.51 51.50 51.51 0.9K
14:09 51.50 51.50 51.50 51.50 0.7K
14:10 51.51 51.51 51.51 51.51 0.7K
14:12 51.50 51.50 51.50 51.50 0.3K
14:14 51.56 51.56 51.56 51.56 0.6K
14:16 51.61 51.61 51.61 51.61 0.2K
14:19 51.66 51.66 51.62 51.62 2.3K
14:20 51.60 51.60 51.60 51.60 0.4K
14:21 51.62 51.64 51.62 51.64 2.9K
14:22 51.66 51.66 51.66 51.66 1.0K
14:23 51.68 51.68 51.68 51.68 0.7K
14:27 51.69 51.69 51.68 51.68 0.3K
14:28 51.68 51.69 51.68 51.69 1.3K
14:29 51.69 51.69 51.66 51.66 1.8K
14:30 51.66 51.68 51.66 51.68 2.2K
14:31 51.68 51.68 51.67 51.67 0.8K
14:32 51.68 51.69 51.68 51.69 1.0K
14:33 51.69 51.69 51.69 51.69 0.1K
14:34 51.68 51.68 51.67 51.67 1.6K
14:36 51.67 51.67 51.67 51.67 0.3K
14:37 51.69 51.69 51.69 51.69 0.4K
14:39 51.68 51.68 51.68 51.68 0.1K
14:40 51.68 51.68 51.68 51.68 1.4K
14:41 51.68 51.68 51.68 51.68 0.8K
14:43 51.68 51.68 51.68 51.68 2.4K
14:45 51.68 51.68 51.68 51.68 0.4K
14:46 51.67 51.67 51.67 51.67 1.0K
14:49 51.67 51.67 51.67 51.67 0.2K
14:50 51.67 51.67 51.66 51.67 3.3K
14:51 51.70 51.70 51.70 51.70 0.4K
14:52 51.69 51.69 51.69 51.69 1.4K
14:53 51.70 51.70 51.70 51.70 0.8K
14:54 51.69 51.69 51.69 51.69 0.2K
14:56 51.71 51.71 51.71 51.71 0.2K
14:57 51.72 51.72 51.70 51.70 0.4K
14:58 51.71 51.71 51.71 51.71 0.5K
14:59 51.72 51.72 51.72 51.72 0.4K
15:00 51.71 51.72 51.71 51.72 2.4K
15:01 51.71 51.72 51.71 51.72 1.7K
15:02 51.73 51.73 51.73 51.73 0.8K
15:04 51.73 51.73 51.73 51.72 0.4K
15:05 51.72 51.72 51.72 51.72 0.4K
15:07 51.71 51.71 51.71 51.71 0.3K
15:08 51.68 51.71 51.68 51.70 6.5K
15:09 51.69 51.69 51.69 51.69 2.6K
15:11 51.71 51.72 51.71 51.72 1.3K
15:12 51.70 51.70 51.70 51.70 0.2K
15:13 51.70 51.71 51.70 51.71 1.5K
15:14 51.71 51.71 51.71 51.71 0.4K
15:15 51.70 51.70 51.70 51.70 1.0K
15:16 51.70 51.72 51.70 51.72 2.8K
15:17 51.72 51.72 51.72 51.72 0.1K
15:19 51.73 51.73 51.73 51.73 1.0K
15:20 51.73 51.73 51.73 51.73 0.3K
15:21 51.73 51.74 51.73 51.74 1.0K
15:22 51.74 51.75 51.74 51.75 0.3K
15:24 51.74 51.77 51.74 51.77 0.7K
15:26 51.76 51.76 51.76 51.76 0.6K
15:27 51.77 51.77 51.74 51.74 8.1K
15:29 51.75 51.75 51.74 51.74 3.2K
15:30 51.72 51.74 51.72 51.73 1.5K
15:32 51.74 51.74 51.72 51.72 1.3K
15:34 51.70 51.70 51.70 51.70 1.2K
15:35 51.69 51.69 51.67 51.67 3.9K
15:36 51.70 51.70 51.70 51.70 0.4K
15:37 51.69 51.69 51.68 51.68 0.9K
15:39 51.66 51.68 51.66 51.68 2.1K
15:40 51.68 51.68 51.68 51.68 0.9K
15:41 51.68 51.69 51.67 51.68 7.4K
15:42 51.68 51.68 51.67 51.67 0.4K
15:43 51.67 51.68 51.67 51.68 0.3K
15:44 51.67 51.67 51.65 51.66 1.6K
15:45 51.65 51.66 51.65 51.66 0.7K
15:50 51.62 51.65 51.62 51.65 1.4K
15:51 51.66 51.67 51.66 51.67 4.0K
15:52 51.66 51.67 51.66 51.67 2.1K
15:53 51.67 51.68 51.65 51.65 1.8K
15:54 51.64 51.64 51.64 51.64 0.4K
15:56 51.63 51.63 51.63 51.63 0.5K
15:57 51.68 51.68 51.68 51.68 0.2K
15:58 51.66 51.69 51.66 51.68 5.6K
15:59 51.69 51.71 51.69 51.69 2.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据