Avantis US Large Cap Value ETF (AVLV)

AVLV
🏛️ 美国 →
72.69
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
09:32 69.87 69.87 69.82 69.82 8.6K
09:34 69.78 69.78 69.78 69.78 0.9K
09:36 69.82 69.82 69.81 69.81 1.2K
09:37 69.81 69.81 69.81 69.81 0.3K
09:38 69.80 69.80 69.80 69.80 0.3K
09:39 69.74 69.74 69.74 69.74 1.2K
09:47 69.74 69.74 69.74 69.74 0.5K
09:50 69.77 69.77 69.77 69.77 0.4K
09:52 69.71 69.71 69.71 69.71 1.1K
09:55 69.78 69.78 69.78 69.78 0.1K
09:56 69.79 69.79 69.78 69.78 1.2K
09:57 69.75 69.75 69.75 69.75 0.3K
09:59 69.73 69.73 69.73 69.73 1.4K
10:00 69.77 69.78 69.77 69.78 0.8K
10:01 69.77 69.77 69.77 69.77 0.1K
10:02 69.79 69.80 69.79 69.80 1.6K
10:04 69.79 69.79 69.79 69.79 0.6K
10:09 69.77 69.77 69.77 69.77 1.2K
10:11 69.77 69.77 69.77 69.77 0.2K
10:12 69.77 69.77 69.76 69.77 1.2K
10:13 69.77 69.77 69.76 69.76 0.8K
10:14 69.78 69.78 69.74 69.74 1.3K
10:16 69.80 69.80 69.80 69.80 0.4K
10:18 69.82 69.82 69.82 69.82 0.2K
10:19 69.84 69.84 69.82 69.82 0.5K
10:21 69.84 69.84 69.84 69.84 0.5K
10:22 69.86 69.86 69.86 69.86 0.3K
10:23 69.82 69.82 69.81 69.81 4.8K
10:24 69.78 69.78 69.78 69.78 1.3K
10:28 69.81 69.82 69.81 69.82 1.7K
10:30 69.76 69.76 69.76 69.76 0.4K
10:31 69.75 69.75 69.71 69.71 3.5K
10:32 69.72 69.73 69.72 69.73 0.6K
10:33 69.75 69.75 69.75 69.75 0.1K
10:34 69.75 69.75 69.75 69.75 1.0K
10:37 69.78 69.79 69.78 69.79 1.2K
10:38 69.81 69.81 69.81 69.81 3.2K
10:40 69.75 69.75 69.75 69.75 0.1K
10:41 69.75 69.75 69.75 69.75 0.1K
10:43 69.74 69.74 69.74 69.74 1.2K
10:47 69.74 69.74 69.74 69.74 0.4K
10:50 69.73 69.73 69.73 69.73 0.6K
10:52 69.74 69.74 69.74 69.74 0.3K
10:54 69.80 69.80 69.80 69.80 0.1K
10:55 69.80 69.81 69.80 69.81 1.4K
10:57 69.78 69.78 69.78 69.78 0.4K
10:59 69.79 69.79 69.79 69.79 0.6K
11:01 69.77 69.77 69.77 69.77 1.3K
11:04 69.74 69.74 69.74 69.74 4.8K
11:05 69.76 69.76 69.76 69.76 1.4K
11:06 69.76 69.77 69.76 69.76 2.7K
11:08 69.76 69.76 69.76 69.76 0.9K
11:12 69.75 69.75 69.75 69.75 0.6K
11:13 69.73 69.73 69.73 69.73 0.4K
11:14 69.76 69.76 69.76 69.76 1.1K
11:15 69.76 69.76 69.75 69.75 3.7K
11:16 69.75 69.75 69.75 69.75 1.3K
11:17 69.76 69.78 69.76 69.78 1.0K
11:18 69.76 69.78 69.76 69.78 1.0K
11:21 69.78 69.78 69.78 69.78 2.1K
11:23 69.80 69.80 69.79 69.79 4.0K
11:24 69.81 69.81 69.81 69.80 1.0K
11:26 69.81 69.82 69.81 69.81 2.8K
11:27 69.82 69.82 69.82 69.82 1.3K
11:28 69.85 69.85 69.85 69.85 1.0K
11:32 69.87 69.88 69.87 69.87 5.0K
11:35 69.87 69.87 69.87 69.87 1.2K
11:36 69.86 69.87 69.86 69.87 5.4K
11:39 69.87 69.89 69.87 69.89 2.6K
11:41 69.88 69.88 69.88 69.88 1.5K
11:43 69.85 69.85 69.85 69.85 1.6K
11:44 69.86 69.86 69.86 69.86 1.0K
11:46 69.85 69.85 69.85 69.85 0.9K
11:49 69.86 69.86 69.85 69.86 4.6K
11:51 69.86 69.88 69.86 69.86 3.3K
11:52 69.88 69.89 69.88 69.89 7.0K
11:53 69.89 69.90 69.89 69.90 1.3K
11:57 69.88 69.88 69.88 69.88 0.6K
12:00 69.86 69.86 69.86 69.86 0.8K
12:01 69.84 69.85 69.84 69.85 1.2K
12:02 69.83 69.83 69.83 69.83 0.7K
12:04 69.84 69.84 69.84 69.84 0.4K
12:05 69.84 69.85 69.84 69.85 1.6K
12:06 69.85 69.85 69.85 69.85 1.3K
12:10 69.83 69.83 69.83 69.83 0.2K
12:12 69.82 69.82 69.82 69.82 0.7K
12:14 69.80 69.80 69.80 69.80 1.0K
12:16 69.83 69.83 69.82 69.82 0.6K
12:18 69.85 69.85 69.85 69.85 0.5K
12:21 69.86 69.86 69.86 69.86 0.6K
12:23 69.85 69.85 69.84 69.84 3.6K
12:28 69.84 69.84 69.84 69.84 0.3K
12:30 69.83 69.83 69.83 69.83 0.9K
12:32 69.85 69.85 69.85 69.85 1.5K
12:33 69.85 69.85 69.85 69.85 0.3K
12:34 69.84 69.84 69.84 69.84 0.1K
12:36 69.84 69.86 69.84 69.86 0.3K
12:37 69.85 69.87 69.85 69.86 4.7K
12:40 69.86 69.86 69.86 69.86 0.5K
12:43 69.84 69.84 69.84 69.84 0.1K
12:44 69.83 69.83 69.83 69.83 1.1K
12:45 69.83 69.83 69.83 69.83 0.2K
12:46 69.82 69.82 69.82 69.82 0.8K
12:47 69.84 69.84 69.84 69.84 0.2K
12:48 69.84 69.84 69.84 69.84 0.6K
12:49 69.81 69.81 69.81 69.81 0.5K
12:51 69.79 69.80 69.79 69.80 0.5K
12:52 69.80 69.80 69.80 69.80 0.4K
12:53 69.78 69.78 69.78 69.78 0.3K
12:54 69.79 69.80 69.79 69.80 0.7K
12:55 69.81 69.81 69.81 69.81 0.3K
12:57 69.79 69.79 69.79 69.79 2.4K
13:05 69.76 69.76 69.76 69.76 0.2K
13:06 69.78 69.78 69.78 69.78 0.7K
13:08 69.79 69.79 69.79 69.79 0.4K
13:11 69.80 69.80 69.80 69.80 0.2K
13:13 69.82 69.82 69.82 69.82 12.4K
13:14 69.82 69.82 69.82 69.82 0.2K
13:16 69.83 69.84 69.83 69.84 2.3K
13:20 69.82 69.82 69.82 69.82 1.3K
13:21 69.83 69.83 69.83 69.83 0.3K
13:23 69.84 69.84 69.84 69.84 0.2K
13:24 69.86 69.86 69.85 69.85 1.7K
13:28 69.83 69.83 69.83 69.83 1.3K
13:29 69.85 69.85 69.84 69.84 1.2K
13:33 69.85 69.85 69.85 69.85 0.6K
13:36 69.84 69.84 69.84 69.84 1.0K
13:38 69.85 69.85 69.85 69.85 0.5K
13:39 69.86 69.86 69.86 69.86 0.2K
13:40 69.88 69.88 69.88 69.88 0.5K
13:41 69.88 69.88 69.88 69.88 0.4K
13:43 69.89 69.90 69.89 69.90 1.0K
13:46 69.89 69.89 69.89 69.89 1.0K
13:51 69.87 69.87 69.87 69.87 1.7K
13:57 69.81 69.81 69.81 69.81 0.6K
13:58 69.82 69.82 69.82 69.82 4.0K
13:59 69.82 69.82 69.81 69.81 1.0K
14:00 69.79 69.79 69.79 69.79 1.0K
14:01 69.79 69.79 69.79 69.79 1.7K
14:06 69.81 69.81 69.81 69.81 1.0K
14:09 69.80 69.80 69.80 69.80 0.3K
14:10 69.81 69.81 69.81 69.81 0.3K
14:12 69.79 69.79 69.79 69.79 0.2K
14:15 69.77 69.77 69.77 69.77 0.8K
14:16 69.79 69.79 69.78 69.78 15.6K
14:17 69.79 69.79 69.77 69.77 2.0K
14:20 69.78 69.78 69.78 69.78 0.8K
14:21 69.79 69.80 69.79 69.80 1.8K
14:22 69.81 69.81 69.80 69.80 1.3K
14:24 69.79 69.79 69.79 69.79 1.1K
14:25 69.78 69.78 69.78 69.78 0.2K
14:27 69.78 69.78 69.78 69.78 0.8K
14:28 69.78 69.78 69.78 69.78 1.1K
14:32 69.77 69.77 69.77 69.77 1.2K
14:33 69.77 69.77 69.77 69.77 0.4K
14:34 69.77 69.77 69.77 69.77 45.6K
14:35 69.78 69.79 69.78 69.79 4.9K
14:36 69.78 69.78 69.78 69.78 0.5K
14:37 69.79 69.80 69.79 69.80 0.8K
14:38 69.81 69.81 69.81 69.81 0.5K
14:39 69.81 69.81 69.81 69.81 0.5K
14:40 69.81 69.81 69.81 69.81 1.3K
14:41 69.80 69.80 69.79 69.79 1.5K
14:42 69.80 69.80 69.80 69.80 0.2K
14:43 69.81 69.81 69.81 69.81 0.5K
14:45 69.83 69.83 69.82 69.82 1.5K
14:47 69.82 69.82 69.81 69.81 5.2K
14:48 69.82 69.82 69.82 69.82 1.7K
14:49 69.82 69.82 69.82 69.82 0.3K
14:50 69.82 69.82 69.82 69.82 0.3K
14:53 69.82 69.83 69.82 69.83 1.4K
14:54 69.83 69.83 69.82 69.82 1.6K
14:57 69.80 69.81 69.80 69.81 0.7K
14:58 69.81 69.83 69.81 69.83 1.7K
14:59 69.83 69.83 69.83 69.83 0.7K
15:01 69.82 69.82 69.81 69.81 1.0K
15:02 69.82 69.82 69.82 69.82 0.3K
15:03 69.80 69.80 69.80 69.80 0.2K
15:04 69.82 69.82 69.82 69.82 0.8K
15:05 69.83 69.83 69.83 69.83 0.4K
15:06 69.83 69.83 69.83 69.83 1.0K
15:07 69.82 69.83 69.82 69.83 0.3K
15:08 69.83 69.83 69.83 69.83 1.8K
15:09 69.86 69.86 69.85 69.85 6.5K
15:10 69.85 69.86 69.85 69.86 3.3K
15:11 69.86 69.86 69.85 69.85 15.8K
15:12 69.85 69.86 69.85 69.85 3.0K
15:14 69.85 69.86 69.85 69.86 2.3K
15:16 69.86 69.86 69.86 69.86 3.9K
15:18 69.84 69.84 69.84 69.84 1.3K
15:21 69.81 69.81 69.79 69.79 1.4K
15:22 69.81 69.81 69.80 69.81 11.7K
15:23 69.82 69.82 69.81 69.81 1.0K
15:25 69.81 69.81 69.81 69.81 0.8K
15:26 69.80 69.80 69.80 69.80 1.3K
15:27 69.79 69.79 69.79 69.79 0.7K
15:29 69.81 69.81 69.81 69.81 1.2K
15:30 69.80 69.80 69.80 69.80 1.5K
15:31 69.80 69.80 69.78 69.78 6.2K
15:32 69.79 69.80 69.79 69.80 3.4K
15:33 69.80 69.80 69.80 69.80 1.4K
15:34 69.81 69.81 69.78 69.78 36.9K
15:35 69.78 69.78 69.77 69.77 21.2K
15:37 69.76 69.76 69.76 69.76 0.3K
15:38 69.74 69.74 69.74 69.74 2.3K
15:39 69.75 69.75 69.75 69.75 1.2K
15:41 69.74 69.74 69.74 69.74 0.2K
15:42 69.74 69.75 69.74 69.75 1.9K
15:43 69.75 69.75 69.74 69.74 0.9K
15:44 69.74 69.74 69.74 69.74 1.0K
15:48 69.71 69.71 69.70 69.70 2.4K
15:49 69.71 69.71 69.69 69.70 0.9K
15:50 69.71 69.71 69.69 69.69 1.5K
15:52 69.67 69.67 69.66 69.66 0.9K
15:53 69.66 69.66 69.66 69.66 1.1K
15:54 69.68 69.68 69.68 69.68 0.7K
15:55 69.65 69.67 69.65 69.66 6.2K
15:57 69.65 69.65 69.65 69.65 0.9K
15:58 69.65 69.65 69.65 69.65 4.0K
15:59 69.67 69.67 69.65 69.65 4.1K
16:00 69.65 69.66 69.65 69.66 1.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据