Avantis US Large Cap Value ETF (AVLV)

AVLV
🏛️ 美国 →
72.31
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 66.23 66.23 66.23 66.23 3.6K
09:34 66.27 66.27 66.27 66.27 0.5K
09:36 66.34 66.34 66.34 66.33 0.6K
09:38 66.38 66.38 66.38 66.38 1.2K
09:40 66.38 66.40 66.38 66.40 3.1K
09:43 66.38 66.38 66.38 66.38 0.4K
09:46 66.41 66.41 66.41 66.41 0.4K
09:49 66.40 66.40 66.40 66.40 0.6K
09:51 66.41 66.41 66.41 66.41 0.3K
09:53 66.40 66.40 66.40 66.40 0.3K
09:54 66.38 66.38 66.38 66.38 1.2K
09:55 66.34 66.34 66.34 66.34 0.6K
09:56 66.37 66.41 66.37 66.41 0.4K
10:00 66.43 66.43 66.43 66.43 0.5K
10:01 66.43 66.44 66.43 66.44 0.9K
10:03 66.44 66.44 66.44 66.44 1.1K
10:05 66.46 66.46 66.46 66.46 0.4K
10:07 66.45 66.45 66.43 66.43 1.4K
10:08 66.47 66.47 66.47 66.47 0.2K
10:09 66.48 66.48 66.48 66.48 0.2K
10:10 66.52 66.52 66.50 66.50 1.7K
10:11 66.49 66.49 66.49 66.49 0.2K
10:15 66.60 66.60 66.57 66.57 0.9K
10:16 66.59 66.60 66.59 66.60 2.1K
10:17 66.63 66.63 66.63 66.63 0.4K
10:18 66.65 66.65 66.65 66.65 1.8K
10:20 66.63 66.63 66.60 66.60 0.7K
10:21 66.60 66.60 66.60 66.60 0.4K
10:24 66.61 66.61 66.61 66.61 1.2K
10:25 66.63 66.63 66.63 66.63 0.5K
10:26 66.65 66.65 66.65 66.65 1.2K
10:27 66.65 66.65 66.63 66.63 0.6K
10:28 66.64 66.64 66.63 66.63 0.6K
10:30 66.60 66.60 66.59 66.59 7.6K
10:31 66.59 66.61 66.59 66.61 1.7K
10:32 66.63 66.63 66.62 66.62 2.3K
10:35 66.61 66.61 66.61 66.61 0.9K
10:37 66.60 66.60 66.59 66.59 2.0K
10:42 66.50 66.50 66.50 66.50 0.8K
10:45 66.54 66.54 66.54 66.54 1.4K
10:49 66.47 66.48 66.47 66.48 1.5K
10:51 66.53 66.53 66.53 66.53 0.8K
10:55 66.58 66.58 66.58 66.57 1.6K
10:58 66.54 66.54 66.54 66.54 0.9K
10:59 66.54 66.54 66.54 66.54 1.8K
11:00 66.52 66.53 66.51 66.53 3.1K
11:01 66.53 66.53 66.53 66.53 5.2K
11:06 66.58 66.59 66.58 66.58 1.8K
11:08 66.59 66.59 66.59 66.58 2.6K
11:09 66.58 66.60 66.58 66.60 8.1K
11:10 66.60 66.61 66.60 66.60 1.8K
11:13 66.64 66.64 66.64 66.64 0.7K
11:14 66.63 66.63 66.63 66.63 0.1K
11:15 66.64 66.64 66.64 66.64 0.3K
11:16 66.66 66.66 66.66 66.66 0.3K
11:17 66.63 66.63 66.63 66.63 1.5K
11:19 66.63 66.63 66.63 66.63 1.8K
11:21 66.65 66.65 66.65 66.65 0.1K
11:22 66.65 66.65 66.65 66.65 5.0K
11:23 66.65 66.67 66.65 66.67 1.4K
11:24 66.67 66.67 66.67 66.67 0.3K
11:26 66.73 66.73 66.73 66.73 0.4K
11:27 66.73 66.73 66.73 66.73 2.0K
11:28 66.74 66.74 66.74 66.74 1.5K
11:30 66.70 66.70 66.70 66.69 0.8K
11:31 66.72 66.72 66.72 66.72 2.1K
11:33 66.72 66.72 66.71 66.71 5.7K
11:34 66.72 66.72 66.72 66.72 0.9K
11:35 66.71 66.71 66.69 66.69 3.9K
11:36 66.73 66.73 66.73 66.73 1.0K
11:37 66.72 66.72 66.72 66.72 0.7K
11:42 66.76 66.76 66.76 66.76 0.2K
11:44 66.77 66.77 66.77 66.77 0.2K
11:45 66.77 66.78 66.77 66.78 1.7K
11:46 66.77 66.80 66.77 66.79 1.2K
11:47 66.79 66.80 66.79 66.79 0.7K
11:48 66.79 66.79 66.79 66.79 2.2K
11:51 66.71 66.71 66.71 66.71 0.4K
11:52 66.70 66.70 66.70 66.70 0.5K
11:53 66.71 66.72 66.71 66.71 0.9K
11:54 66.70 66.70 66.70 66.70 0.4K
11:58 66.71 66.71 66.71 66.71 1.6K
12:00 66.68 66.68 66.68 66.68 1.7K
12:02 66.70 66.70 66.70 66.70 1.5K
12:03 66.67 66.67 66.66 66.66 3.4K
12:04 66.65 66.65 66.65 66.64 0.8K
12:05 66.64 66.64 66.64 66.64 0.7K
12:09 66.64 66.65 66.64 66.64 0.9K
12:10 66.63 66.63 66.63 66.63 18.2K
12:12 66.62 66.64 66.62 66.64 2.0K
12:13 66.65 66.65 66.65 66.64 1.3K
12:14 66.69 66.69 66.69 66.69 1.4K
12:15 66.66 66.66 66.66 66.66 2.9K
12:16 66.66 66.66 66.66 66.66 0.6K
12:17 66.67 66.67 66.64 66.64 1.2K
12:19 66.62 66.62 66.62 66.62 6.0K
12:20 66.62 66.62 66.62 66.62 0.1K
12:22 66.65 66.65 66.65 66.65 1.7K
12:23 66.65 66.65 66.65 66.65 0.6K
12:24 66.64 66.64 66.64 66.64 0.4K
12:25 66.69 66.69 66.69 66.69 1.9K
12:27 66.67 66.67 66.67 66.67 0.7K
12:28 66.67 66.68 66.67 66.68 0.3K
12:29 66.66 66.66 66.66 66.66 0.3K
12:30 66.66 66.66 66.66 66.66 0.2K
12:31 66.67 66.67 66.67 66.67 0.4K
12:33 66.68 66.68 66.68 66.68 0.7K
12:34 66.66 66.66 66.63 66.63 1.7K
12:35 66.68 66.68 66.68 66.68 1.0K
12:41 66.68 66.68 66.68 66.68 0.6K
12:42 66.68 66.68 66.68 66.68 0.6K
12:46 66.68 66.68 66.68 66.68 1.0K
12:47 66.68 66.68 66.68 66.68 0.5K
12:49 66.67 66.67 66.67 66.67 1.1K
12:51 66.63 66.63 66.63 66.63 0.7K
12:53 66.62 66.62 66.62 66.62 1.7K
12:54 66.64 66.64 66.64 66.64 0.3K
12:56 66.63 66.63 66.63 66.63 0.4K
12:57 66.62 66.62 66.62 66.62 31.3K
12:58 66.62 66.62 66.62 66.61 3.8K
12:59 66.61 66.61 66.60 66.61 1.4K
13:00 66.61 66.61 66.61 66.61 0.6K
13:01 66.61 66.61 66.61 66.61 2.1K
13:05 66.61 66.61 66.61 66.61 0.2K
13:08 66.59 66.59 66.59 66.59 0.8K
13:09 66.59 66.59 66.59 66.59 0.1K
13:10 66.58 66.58 66.58 66.58 1.0K
13:15 66.62 66.62 66.62 66.62 0.5K
13:16 66.62 66.63 66.62 66.63 1.2K
13:18 66.65 66.66 66.65 66.66 1.0K
13:24 66.67 66.67 66.67 66.67 0.2K
13:26 66.66 66.66 66.66 66.66 1.0K
13:30 66.68 66.68 66.68 66.68 0.3K
13:31 66.72 66.73 66.72 66.73 1.1K
13:32 66.74 66.74 66.74 66.74 0.9K
13:36 66.74 66.74 66.74 66.74 1.0K
13:37 66.72 66.72 66.72 66.72 0.9K
13:38 66.71 66.71 66.71 66.71 0.5K
13:39 66.70 66.70 66.70 66.70 0.8K
13:42 66.71 66.71 66.70 66.70 13.9K
13:43 66.70 66.70 66.70 66.70 1.1K
13:44 66.69 66.69 66.66 66.66 1.0K
13:45 66.67 66.67 66.67 66.67 0.2K
13:46 66.69 66.69 66.69 66.69 0.5K
13:51 66.68 66.68 66.68 66.68 1.1K
13:52 66.68 66.68 66.65 66.65 0.9K
13:53 66.65 66.65 66.65 66.65 0.3K
13:54 66.66 66.66 66.66 66.66 0.5K
13:56 66.65 66.65 66.62 66.62 2.1K
13:59 66.63 66.63 66.62 66.62 1.7K
14:00 66.63 66.63 66.61 66.61 0.6K
14:01 66.59 66.59 66.59 66.59 0.4K
14:02 66.63 66.63 66.63 66.63 0.3K
14:06 66.69 66.69 66.69 66.69 0.4K
14:07 66.68 66.68 66.68 66.68 0.1K
14:08 66.67 66.67 66.67 66.67 1.3K
14:09 66.67 66.67 66.66 66.67 3.3K
14:10 66.67 66.67 66.66 66.67 1.1K
14:11 66.69 66.69 66.69 66.69 1.3K
14:12 66.69 66.69 66.69 66.70 0.9K
14:13 66.70 66.70 66.70 66.70 1.3K
14:14 66.69 66.69 66.69 66.69 0.4K
14:17 66.68 66.68 66.68 66.68 0.2K
14:18 66.70 66.70 66.70 66.70 0.5K
14:19 66.70 66.70 66.70 66.69 0.4K
14:20 66.70 66.70 66.70 66.69 1.0K
14:22 66.70 66.70 66.70 66.70 3.0K
14:24 66.69 66.69 66.69 66.69 4.9K
14:25 66.68 66.68 66.68 66.68 2.7K
14:26 66.68 66.68 66.68 66.68 0.6K
14:27 66.69 66.69 66.68 66.69 2.2K
14:28 66.70 66.70 66.68 66.68 3.8K
14:29 66.67 66.67 66.67 66.67 0.1K
14:31 66.67 66.68 66.66 66.67 1.3K
14:33 66.67 66.67 66.66 66.66 2.4K
14:34 66.66 66.67 66.66 66.67 0.4K
14:35 66.66 66.67 66.66 66.67 0.5K
14:36 66.67 66.68 66.67 66.68 1.5K
14:39 66.69 66.69 66.69 66.69 6.3K
14:40 66.68 66.68 66.68 66.68 0.9K
14:41 66.66 66.66 66.66 66.66 0.2K
14:42 66.67 66.67 66.67 66.67 0.2K
14:43 66.65 66.65 66.65 66.65 1.0K
14:44 66.64 66.64 66.64 66.64 0.4K
14:45 66.66 66.66 66.66 66.66 0.3K
14:46 66.65 66.65 66.65 66.65 1.3K
14:47 66.64 66.65 66.64 66.65 1.3K
14:48 66.65 66.66 66.65 66.66 2.1K
14:49 66.66 66.66 66.66 66.66 0.7K
14:51 66.65 66.65 66.64 66.64 1.9K
14:55 66.68 66.68 66.67 66.67 1.8K
14:56 66.71 66.71 66.71 66.71 0.3K
14:57 66.71 66.74 66.71 66.74 7.1K
14:59 66.75 66.75 66.74 66.74 0.4K
15:00 66.73 66.74 66.73 66.73 1.7K
15:01 66.73 66.73 66.73 66.72 1.3K
15:02 66.72 66.72 66.72 66.72 6.4K
15:03 66.73 66.73 66.73 66.72 1.3K
15:04 66.73 66.74 66.73 66.73 4.6K
15:05 66.72 66.72 66.72 66.72 0.8K
15:06 66.72 66.74 66.72 66.74 1.1K
15:07 66.73 66.73 66.73 66.72 0.2K
15:08 66.73 66.73 66.73 66.73 3.0K
15:09 66.74 66.74 66.71 66.71 2.4K
15:10 66.73 66.73 66.73 66.73 1.2K
15:12 66.76 66.76 66.75 66.75 0.5K
15:13 66.75 66.76 66.75 66.76 0.6K
15:14 66.75 66.76 66.75 66.76 0.3K
15:15 66.77 66.77 66.76 66.76 2.6K
15:16 66.76 66.78 66.76 66.78 0.9K
15:17 66.78 66.78 66.75 66.75 1.1K
15:18 66.75 66.75 66.75 66.75 4.2K
15:20 66.73 66.75 66.73 66.75 1.7K
15:21 66.75 66.75 66.74 66.74 1.6K
15:22 66.72 66.72 66.72 66.72 0.5K
15:23 66.74 66.74 66.71 66.71 4.2K
15:24 66.72 66.73 66.72 66.71 6.3K
15:25 66.72 66.72 66.72 66.72 4.1K
15:26 66.73 66.73 66.71 66.71 1.0K
15:27 66.71 66.72 66.71 66.72 4.6K
15:28 66.72 66.74 66.72 66.74 7.2K
15:29 66.73 66.73 66.73 66.73 3.8K
15:30 66.73 66.74 66.73 66.74 2.4K
15:32 66.75 66.76 66.75 66.76 2.2K
15:33 66.77 66.77 66.77 66.77 0.2K
15:34 66.76 66.76 66.76 66.76 0.7K
15:35 66.76 66.76 66.75 66.75 8.9K
15:36 66.76 66.76 66.76 66.76 5.6K
15:37 66.77 66.77 66.76 66.77 1.8K
15:39 66.77 66.78 66.77 66.78 2.5K
15:40 66.77 66.77 66.77 66.77 1.9K
15:41 66.75 66.75 66.75 66.75 0.7K
15:42 66.75 66.76 66.75 66.76 0.3K
15:43 66.76 66.76 66.76 66.76 0.3K
15:44 66.75 66.75 66.75 66.75 0.1K
15:45 66.76 66.76 66.75 66.75 1.8K
15:46 66.75 66.75 66.75 66.75 0.8K
15:47 66.73 66.74 66.73 66.74 1.1K
15:48 66.73 66.74 66.73 66.73 2.3K
15:50 66.71 66.71 66.71 66.71 0.2K
15:51 66.66 66.66 66.62 66.62 1.1K
15:52 66.60 66.60 66.60 66.60 0.8K
15:53 66.59 66.59 66.59 66.59 1.2K
15:54 66.65 66.65 66.65 66.65 1.5K
15:57 66.56 66.56 66.56 66.56 0.7K
15:58 66.55 66.55 66.55 66.55 0.1K
15:59 66.53 66.53 66.47 66.47 3.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据