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
09:30 56.26 56.26 56.26 56.26 7.8K
09:31 56.48 56.48 56.48 56.48 0.7K
09:32 56.51 56.51 56.51 56.51 1.2K
09:33 56.63 56.63 56.63 56.63 0.3K
09:35 56.63 56.63 56.63 56.62 0.3K
09:36 56.40 56.40 56.40 56.40 0.4K
09:38 56.38 56.78 56.38 56.78 0.5K
09:39 56.90 56.90 56.90 56.90 0.4K
09:40 57.11 57.11 57.11 57.11 0.4K
09:42 57.14 57.15 57.09 57.09 0.8K
09:43 57.17 57.17 57.08 57.08 2.8K
09:44 56.87 56.87 56.73 56.73 1.1K
09:46 56.67 56.67 56.67 56.67 0.9K
09:47 56.58 56.59 56.52 56.59 2.7K
09:48 56.56 56.56 56.53 56.53 0.9K
09:49 56.63 56.65 56.63 56.65 1.6K
09:50 56.80 56.81 56.74 56.81 1.0K
09:52 57.00 57.00 57.00 57.00 0.4K
09:53 57.00 57.00 57.00 57.00 0.9K
09:55 56.96 56.96 56.96 56.96 1.3K
09:56 57.02 57.02 57.02 57.02 0.4K
09:57 57.10 57.10 57.08 57.08 0.7K
09:58 56.97 57.05 56.97 57.05 1.0K
09:59 56.99 56.99 56.99 56.98 0.5K
10:00 56.98 57.29 56.98 57.29 1.4K
10:01 57.26 57.26 57.26 57.26 0.9K
10:04 57.15 57.16 57.15 57.16 3.1K
10:05 57.05 57.05 57.05 57.05 1.4K
10:06 56.83 56.83 56.83 56.83 1.2K
10:07 56.68 56.70 56.68 56.70 0.9K
10:08 56.79 56.79 56.79 56.79 2.1K
10:09 56.83 56.83 56.83 56.83 1.0K
10:11 56.93 56.93 56.93 56.93 3.9K
10:13 56.76 56.76 56.76 56.76 2.1K
10:14 56.57 56.57 56.55 56.55 2.8K
10:15 56.68 56.73 56.68 56.73 0.9K
10:16 56.67 56.72 56.67 56.72 1.3K
10:17 56.73 56.76 56.73 56.76 1.5K
10:18 56.77 56.77 56.77 56.77 0.1K
10:19 56.73 56.76 56.64 56.76 2.9K
10:21 56.77 56.78 56.77 56.78 3.4K
10:23 56.78 56.82 56.78 56.82 1.8K
10:25 56.76 56.76 56.73 56.73 0.8K
10:26 56.72 56.78 56.72 56.73 1.1K
10:27 56.68 56.68 56.64 56.64 1.2K
10:28 56.60 56.66 56.59 56.64 3.7K
10:29 56.77 56.80 56.77 56.80 2.8K
10:30 56.73 56.78 56.73 56.78 1.1K
10:31 56.81 56.99 56.81 56.93 40.3K
10:32 56.91 57.04 56.91 57.04 3.6K
10:33 57.07 57.07 56.97 56.97 5.0K
10:34 57.01 57.01 57.01 57.01 1.1K
10:36 56.98 56.98 56.98 56.98 3.1K
10:39 56.82 56.82 56.82 56.82 1.6K
10:40 56.72 56.78 56.72 56.78 3.1K
10:41 56.72 56.72 56.72 56.72 1.6K
10:43 56.76 56.78 56.76 56.78 3.2K
10:44 56.64 56.64 56.64 56.64 0.4K
10:45 56.65 56.65 56.65 56.65 0.3K
10:46 56.75 56.75 56.75 56.75 2.6K
10:47 56.89 56.91 56.89 56.91 6.1K
10:48 56.78 56.78 56.66 56.66 1.5K
10:49 56.60 56.60 56.60 56.60 0.7K
10:51 56.50 56.50 56.50 56.50 1.1K
10:52 56.44 56.44 56.44 56.44 4.2K
10:53 56.30 56.31 56.30 56.31 3.1K
10:55 56.39 56.39 56.39 56.39 0.9K
10:56 56.34 56.34 56.27 56.27 1.2K
10:57 56.29 56.29 56.27 56.27 1.1K
10:58 56.24 56.24 56.24 56.24 1.4K
10:59 56.20 56.20 56.17 56.17 2.3K
11:00 56.13 56.13 56.13 56.13 0.1K
11:01 56.20 56.26 56.20 56.26 8.4K
11:03 56.22 56.25 56.22 56.25 7.5K
11:04 56.30 56.32 56.30 56.32 2.2K
11:05 56.50 56.51 56.50 56.51 2.4K
11:06 56.67 56.67 56.62 56.62 2.0K
11:07 56.59 56.59 56.56 56.56 3.0K
11:08 56.61 56.61 56.55 56.55 1.6K
11:09 56.56 56.56 56.56 56.56 3.6K
11:11 56.58 56.60 56.58 56.59 1.5K
11:13 56.49 56.49 56.49 56.49 1.6K
11:14 56.54 56.56 56.54 56.54 1.1K
11:15 56.71 56.71 56.71 56.71 0.1K
11:16 56.76 56.79 56.76 56.78 1.7K
11:17 56.74 56.76 56.73 56.74 1.9K
11:18 56.76 56.76 56.69 56.71 5.8K
11:19 56.75 56.75 56.74 56.74 0.3K
11:20 56.79 56.81 56.79 56.81 1.9K
11:21 56.85 56.85 56.84 56.85 3.2K
11:22 56.77 56.77 56.74 56.74 1.9K
11:23 56.71 56.71 56.71 56.71 1.0K
11:24 56.81 56.81 56.81 56.81 1.1K
11:25 56.80 56.80 56.79 56.79 1.0K
11:26 56.80 56.80 56.78 56.78 2.4K
11:27 56.80 56.84 56.80 56.83 1.0K
11:28 56.78 56.78 56.74 56.74 2.2K
11:29 56.71 56.71 56.71 56.71 1.4K
11:30 56.73 56.76 56.73 56.76 1.3K
11:31 56.82 56.86 56.82 56.86 0.7K
11:32 56.78 56.78 56.65 56.65 0.8K
11:33 56.62 56.62 56.59 56.59 0.7K
11:34 56.62 56.62 56.62 56.62 2.0K
11:35 56.54 56.54 56.52 56.52 2.4K
11:40 56.49 56.49 56.49 56.49 1.2K
11:41 56.44 56.44 56.42 56.42 0.8K
11:42 56.41 56.41 56.41 56.40 0.6K
11:44 56.39 56.39 56.39 56.39 0.5K
11:47 56.60 56.72 56.60 56.67 6.7K
11:48 56.65 56.73 56.65 56.73 11.9K
11:49 56.74 56.74 56.68 56.68 1.2K
11:50 56.66 56.74 56.66 56.74 2.8K
11:51 56.67 56.69 56.67 56.69 1.7K
11:53 56.69 56.69 56.69 56.69 1.7K
11:54 56.60 56.60 56.57 56.57 2.1K
11:55 56.58 56.58 56.52 56.52 0.6K
11:56 56.43 56.45 56.41 56.45 2.3K
11:57 56.43 56.44 56.43 56.44 3.8K
12:00 56.42 56.42 56.39 56.39 1.2K
12:01 56.36 56.36 56.32 56.35 3.0K
12:03 56.48 56.48 56.48 56.48 0.3K
12:05 56.43 56.50 56.43 56.50 1.5K
12:06 56.50 56.51 56.50 56.51 3.5K
12:07 56.48 56.49 56.48 56.49 25.9K
12:08 56.52 56.54 56.52 56.54 0.5K
12:09 56.64 56.64 56.61 56.61 3.3K
12:10 56.69 56.69 56.69 56.69 1.2K
12:11 56.69 56.69 56.69 56.69 9.4K
12:13 56.76 56.81 56.76 56.81 2.5K
12:14 56.89 56.91 56.86 56.86 1.5K
12:15 56.83 56.87 56.83 56.84 1.5K
12:19 56.83 56.84 56.83 56.83 3.3K
12:20 56.83 56.83 56.83 56.83 0.1K
12:21 56.86 56.86 56.81 56.81 1.1K
12:22 56.83 56.83 56.83 56.83 0.1K
12:23 56.79 56.79 56.79 56.79 1.9K
12:25 56.80 56.80 56.79 56.79 2.7K
12:26 56.80 56.83 56.80 56.81 3.1K
12:27 56.88 56.88 56.88 56.88 0.6K
12:28 56.85 56.85 56.85 56.85 1.4K
12:29 56.75 56.75 56.75 56.75 1.3K
12:30 56.72 56.76 56.72 56.73 3.1K
12:31 56.78 56.78 56.78 56.78 0.7K
12:33 56.81 56.81 56.81 56.81 0.1K
12:34 56.79 56.81 56.79 56.81 1.4K
12:35 56.93 56.93 56.93 56.93 0.3K
12:36 56.88 56.88 56.82 56.82 2.2K
12:37 56.80 56.80 56.80 56.80 1.4K
12:39 56.83 56.83 56.83 56.83 0.8K
12:43 56.75 56.75 56.75 56.75 1.8K
12:44 56.76 56.77 56.75 56.77 6.7K
12:45 56.79 56.80 56.76 56.76 2.6K
12:46 56.74 56.81 56.74 56.81 2.5K
12:47 56.78 56.80 56.78 56.80 2.2K
12:48 56.77 56.81 56.77 56.81 2.4K
12:49 56.88 56.88 56.88 56.88 0.6K
12:50 56.95 56.95 56.95 56.95 0.7K
12:52 56.86 56.86 56.85 56.86 2.8K
12:53 56.83 56.83 56.80 56.82 5.6K
12:54 56.95 56.95 56.95 56.95 0.3K
12:55 56.93 56.94 56.93 56.94 2.6K
12:56 56.98 57.03 56.98 57.03 1.7K
12:57 57.01 57.05 57.01 57.05 0.6K
12:58 57.05 57.05 56.96 56.96 4.0K
13:00 56.90 56.90 56.90 56.90 0.3K
13:01 56.96 56.96 56.96 56.96 1.1K
13:02 57.18 57.18 57.18 57.18 0.9K
13:03 57.36 57.36 57.32 57.32 3.1K
13:04 57.32 57.46 57.32 57.46 2.5K
13:05 57.42 57.42 57.37 57.37 2.7K
13:06 57.36 57.36 57.24 57.24 2.1K
13:07 57.12 57.14 57.12 57.14 0.9K
13:08 57.07 57.07 57.02 57.02 1.4K
13:09 57.01 57.01 57.01 57.01 1.1K
13:10 56.95 56.95 56.95 56.95 2.9K
13:12 56.98 56.98 56.98 56.98 0.1K
13:13 57.00 57.00 57.00 57.00 3.8K
13:14 57.01 57.01 57.01 57.01 1.0K
13:16 57.00 57.11 57.00 57.11 0.8K
13:17 57.09 57.09 57.09 57.09 0.4K
13:18 57.08 57.08 56.60 56.66 8.7K
13:19 56.67 58.19 56.67 58.19 12.2K
13:20 58.09 58.16 57.77 58.16 12.2K
13:21 59.12 59.12 58.89 58.89 1.8K
13:22 58.97 59.02 58.69 59.02 11.8K
13:23 59.35 59.35 59.25 59.25 0.3K
13:24 59.54 59.54 59.54 59.54 1.0K
13:25 59.71 59.99 59.71 59.98 4.3K
13:26 60.09 60.33 60.09 60.33 3.1K
13:27 60.43 60.65 60.43 60.65 3.3K
13:28 60.65 60.65 60.10 60.10 16.3K
13:29 60.00 60.06 59.84 59.84 4.7K
13:30 59.79 59.87 59.77 59.87 1.9K
13:31 59.91 60.15 59.91 60.15 6.7K
13:32 60.24 60.48 60.24 60.48 2.3K
13:33 60.40 60.47 60.40 60.47 1.4K
13:34 60.54 60.59 60.54 60.59 0.9K
13:35 60.74 61.13 60.74 61.09 4.0K
13:36 60.92 60.92 60.73 60.73 4.6K
13:37 60.68 60.98 60.68 60.87 1.8K
13:38 60.81 60.86 60.63 60.63 1.9K
13:39 60.70 60.70 60.39 60.39 17.5K
13:40 60.31 60.31 60.06 60.18 2.0K
13:41 60.25 60.44 60.25 60.35 7.1K
13:42 60.34 60.41 60.25 60.41 2.4K
13:43 60.34 60.34 60.28 60.28 0.7K
13:44 60.22 60.22 60.16 60.18 1.0K
13:45 60.29 60.29 60.22 60.25 1.1K
13:46 60.31 60.67 60.31 60.67 1.1K
13:47 60.76 60.76 60.57 60.57 2.8K
13:48 60.62 60.76 60.59 60.75 4.0K
13:49 60.89 60.94 60.72 60.74 12.1K
13:50 60.68 60.77 60.61 60.61 4.0K
13:51 60.55 60.68 60.54 60.65 1.2K
13:52 60.74 60.75 60.74 60.75 2.7K
13:53 60.64 60.64 60.51 60.52 7.6K
13:54 60.50 60.50 60.50 60.50 0.9K
13:55 60.68 60.68 60.56 60.56 4.5K
13:56 60.55 60.81 60.55 60.81 0.8K
13:57 60.96 61.05 60.96 61.05 0.3K
13:58 61.10 61.24 61.10 61.24 0.8K
13:59 61.17 61.23 61.12 61.12 2.5K
14:00 61.32 61.37 61.32 61.37 3.7K
14:01 61.41 61.49 61.41 61.42 2.9K
14:02 61.36 61.48 61.36 61.48 6.7K
14:03 61.37 61.50 61.26 61.50 14.0K
14:04 61.57 61.62 61.45 61.46 2.7K
14:05 61.45 61.45 61.45 61.45 0.3K
14:06 61.38 61.40 61.38 61.40 0.8K
14:07 61.03 61.03 61.03 61.03 1.3K
14:08 60.91 60.91 60.87 60.87 1.7K
14:09 61.02 61.08 61.02 61.08 0.8K
14:10 61.13 61.13 61.05 61.05 0.5K
14:11 61.29 61.33 61.29 61.33 1.4K
14:12 61.37 61.42 61.37 61.39 5.6K
14:13 61.41 61.44 61.41 61.42 0.8K
14:14 61.31 61.31 61.24 61.26 1.6K
14:15 61.18 61.26 61.13 61.13 11.9K
14:16 61.18 61.30 61.18 61.30 1.3K
14:17 61.31 61.36 61.31 61.36 13.9K
14:18 61.42 61.50 61.42 61.50 1.3K
14:19 61.67 61.67 61.36 61.36 1.0K
14:20 61.33 61.41 61.25 61.29 3.4K
14:21 61.35 61.35 61.27 61.27 4.9K
14:22 61.33 61.39 61.21 61.39 2.5K
14:23 61.38 61.56 61.38 61.56 2.9K
14:24 61.59 61.66 61.55 61.55 3.3K
14:25 61.51 61.70 61.51 61.65 2.4K
14:26 61.64 61.64 61.61 61.61 0.6K
14:27 61.69 61.74 61.69 61.74 1.9K
14:28 61.77 61.77 61.70 61.70 2.4K
14:29 61.74 61.74 61.65 61.73 5.0K
14:30 61.69 61.76 61.69 61.76 2.2K
14:31 61.84 61.86 61.71 61.71 1.2K
14:32 61.75 61.75 61.73 61.73 0.8K
14:33 61.70 61.70 61.57 61.57 6.1K
14:34 61.59 61.59 61.38 61.41 5.6K
14:35 61.46 61.60 61.44 61.60 2.7K
14:36 61.62 61.62 61.51 61.51 3.0K
14:37 61.50 61.60 61.50 61.59 2.9K
14:38 61.54 61.57 61.47 61.55 6.9K
14:39 61.58 61.69 61.58 61.61 2.5K
14:40 61.51 61.51 61.51 61.51 1.1K
14:41 61.52 61.52 61.43 61.45 4.7K
14:42 61.44 61.44 61.31 61.31 11.0K
14:43 61.20 61.31 61.19 61.23 3.1K
14:44 61.22 61.22 61.09 61.09 5.1K
14:45 61.11 61.18 60.96 60.97 5.9K
14:46 60.91 61.08 60.91 61.04 8.0K
14:47 61.13 61.13 61.05 61.12 2.6K
14:48 61.18 61.23 61.18 61.23 1.9K
14:49 61.24 61.32 61.24 61.32 2.5K
14:50 61.25 61.26 61.23 61.26 1.4K
14:51 61.34 61.34 61.34 61.34 0.6K
14:52 61.38 61.41 61.38 61.41 1.7K
14:53 61.15 61.15 61.08 61.08 1.4K
14:54 61.04 61.12 61.00 61.12 2.4K
14:55 61.02 61.09 61.02 61.05 4.2K
14:56 60.97 60.97 60.93 60.95 2.2K
14:57 60.94 60.99 60.94 60.99 1.7K
14:58 61.03 61.06 60.86 60.86 6.5K
14:59 60.75 60.77 60.69 60.75 4.2K
15:00 60.65 60.69 60.62 60.69 3.9K
15:01 60.74 60.84 60.74 60.81 5.3K
15:02 60.98 61.00 60.95 60.96 3.9K
15:03 60.99 61.14 60.99 61.04 7.4K
15:04 61.09 61.09 61.06 61.08 1.8K
15:05 61.16 61.22 61.16 61.21 4.2K
15:06 61.17 61.17 61.09 61.09 3.3K
15:07 61.10 61.16 60.99 61.16 7.2K
15:08 61.16 61.16 61.08 61.08 6.3K
15:09 61.17 61.17 61.17 61.17 0.4K
15:10 61.23 61.33 61.23 61.28 1.5K
15:11 61.28 61.34 61.28 61.32 1.8K
15:12 61.27 61.30 61.23 61.25 5.0K
15:13 61.31 61.37 61.31 61.34 3.2K
15:14 61.38 61.50 61.38 61.50 1.9K
15:15 61.47 61.51 61.44 61.50 25.7K
15:16 61.46 61.46 61.43 61.46 8.7K
15:17 61.42 61.42 61.33 61.33 2.9K
15:18 61.38 61.38 61.35 61.35 4.4K
15:19 61.34 61.54 61.34 61.54 8.6K
15:20 61.57 61.62 61.50 61.62 4.9K
15:21 61.67 61.72 61.67 61.71 4.7K
15:22 61.63 61.63 61.61 61.61 4.4K
15:23 61.65 61.67 61.65 61.67 0.5K
15:24 61.66 61.68 61.63 61.68 4.4K
15:25 61.65 61.77 61.65 61.77 2.0K
15:26 61.78 61.78 61.78 61.78 0.4K
15:27 61.70 61.73 61.70 61.73 3.2K
15:28 61.79 61.79 61.69 61.69 6.1K
15:29 61.72 61.72 61.72 61.72 4.7K
15:30 61.78 61.79 61.74 61.79 6.7K
15:31 61.88 62.01 61.88 62.00 4.9K
15:32 62.00 62.05 62.00 62.03 9.1K
15:33 62.02 62.02 61.89 61.89 3.0K
15:34 61.88 61.88 61.87 61.87 1.8K
15:35 61.94 61.94 61.85 61.85 5.7K
15:36 61.78 61.78 61.78 61.78 0.7K
15:37 61.67 61.67 61.66 61.66 1.7K
15:38 61.59 61.66 61.59 61.66 1.2K
15:40 61.83 61.83 61.78 61.78 2.5K
15:41 61.77 61.80 61.77 61.80 3.4K
15:42 61.82 61.82 61.77 61.77 1.2K
15:43 61.81 61.81 61.81 61.81 0.7K
15:44 61.77 61.78 61.77 61.78 2.8K
15:45 61.80 61.83 61.80 61.83 7.9K
15:46 61.75 61.75 61.69 61.72 2.8K
15:47 61.78 61.78 61.78 61.78 2.0K
15:48 61.89 61.89 61.89 61.89 5.6K
15:49 61.91 61.91 61.91 61.91 0.3K
15:50 62.07 62.07 62.07 62.07 6.9K
15:51 62.10 62.10 62.08 62.08 0.6K
15:52 62.18 62.22 62.18 62.22 2.4K
15:53 62.21 62.21 62.17 62.17 1.5K
15:54 62.01 62.01 61.95 61.95 2.5K
15:55 61.98 61.98 61.98 61.98 0.7K
15:56 61.86 61.86 61.75 61.75 0.5K
15:58 61.92 61.92 61.88 61.88 1.8K
15:59 61.90 61.91 61.80 61.80 5.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据