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
09:31 66.58 66.58 66.58 66.58 8.1K
09:32 66.58 66.58 66.52 66.52 0.5K
09:33 66.50 66.50 66.50 66.50 0.2K
09:35 66.52 66.54 66.52 66.54 0.5K
09:37 66.50 66.52 66.50 66.52 0.5K
09:39 66.56 66.56 66.56 66.56 0.5K
09:41 66.56 66.56 66.56 66.56 0.4K
09:42 66.53 66.53 66.53 66.53 0.4K
09:43 66.52 66.52 66.52 66.52 0.2K
09:44 66.51 66.51 66.51 66.51 0.3K
09:46 66.57 66.57 66.57 66.57 0.2K
09:48 66.57 66.57 66.57 66.57 0.1K
09:49 66.57 66.57 66.57 66.57 0.4K
09:50 66.59 66.59 66.59 66.59 0.3K
09:52 66.59 66.59 66.57 66.58 1.3K
09:55 66.62 66.63 66.62 66.63 2.0K
09:57 66.66 66.66 66.66 66.66 0.2K
10:00 66.58 66.58 66.58 66.58 0.7K
10:01 66.59 66.59 66.59 66.59 0.3K
10:04 66.63 66.63 66.63 66.63 0.3K
10:05 66.64 66.64 66.60 66.60 0.4K
10:06 66.57 66.57 66.57 66.57 0.2K
10:08 66.57 66.57 66.57 66.57 5.9K
10:09 66.55 66.61 66.55 66.61 6.5K
10:10 66.60 66.60 66.60 66.59 0.2K
10:11 66.60 66.60 66.60 66.60 0.5K
10:13 66.61 66.61 66.61 66.61 0.7K
10:14 66.61 66.61 66.59 66.59 3.4K
10:15 66.62 66.62 66.62 66.62 1.5K
10:16 66.63 66.63 66.63 66.63 1.0K
10:17 66.63 66.63 66.63 66.63 0.2K
10:18 66.63 66.65 66.63 66.65 1.1K
10:20 66.63 66.63 66.63 66.63 0.5K
10:22 66.62 66.62 66.62 66.61 0.6K
10:24 66.64 66.64 66.64 66.64 0.2K
10:28 66.68 66.68 66.68 66.68 3.2K
10:33 66.60 66.60 66.60 66.60 0.6K
10:35 66.59 66.59 66.59 66.59 2.6K
10:36 66.59 66.59 66.59 66.59 0.5K
10:37 66.61 66.61 66.61 66.61 0.2K
10:38 66.61 66.61 66.61 66.61 0.2K
10:39 66.63 66.63 66.63 66.63 0.6K
10:40 66.62 66.62 66.62 66.61 4.0K
10:49 66.61 66.61 66.60 66.61 1.5K
10:50 66.62 66.64 66.62 66.64 2.8K
10:53 66.61 66.61 66.61 66.61 1.4K
10:56 66.67 66.67 66.67 66.67 1.0K
10:58 66.67 66.67 66.67 66.67 0.3K
11:00 66.66 66.68 66.66 66.68 1.1K
11:01 66.68 66.68 66.68 66.68 0.3K
11:02 66.67 66.67 66.67 66.67 2.8K
11:06 66.66 66.66 66.66 66.66 0.8K
11:07 66.68 66.68 66.68 66.68 0.2K
11:08 66.67 66.67 66.67 66.67 0.3K
11:10 66.67 66.69 66.67 66.69 1.8K
11:11 66.70 66.70 66.70 66.69 0.6K
11:12 66.70 66.70 66.70 66.70 0.1K
11:14 66.69 66.69 66.69 66.68 0.7K
11:15 66.70 66.70 66.70 66.69 1.1K
11:17 66.64 66.64 66.64 66.64 0.6K
11:18 66.65 66.65 66.65 66.65 0.4K
11:19 66.66 66.66 66.64 66.64 4.7K
11:22 66.62 66.62 66.62 66.62 1.9K
11:28 66.66 66.66 66.66 66.66 1.5K
11:29 66.66 66.66 66.66 66.66 0.2K
11:30 66.67 66.67 66.67 66.67 1.6K
11:32 66.67 66.67 66.67 66.67 0.2K
11:33 66.69 66.69 66.69 66.69 1.1K
11:38 66.70 66.70 66.70 66.70 0.8K
11:39 66.70 66.70 66.70 66.70 0.5K
11:41 66.73 66.73 66.73 66.73 2.2K
11:42 66.73 66.73 66.73 66.73 0.2K
11:46 66.72 66.73 66.72 66.72 2.5K
11:47 66.71 66.71 66.70 66.70 1.2K
11:50 66.71 66.71 66.71 66.71 0.8K
11:52 66.72 66.72 66.72 66.72 0.2K
11:53 66.73 66.73 66.73 66.73 0.7K
11:55 66.74 66.74 66.74 66.74 0.8K
11:56 66.74 66.74 66.74 66.74 0.3K
11:57 66.74 66.74 66.74 66.74 0.4K
11:58 66.74 66.74 66.74 66.74 3.5K
11:59 66.73 66.73 66.73 66.73 1.6K
12:00 66.73 66.73 66.73 66.72 0.4K
12:01 66.77 66.77 66.77 66.77 0.6K
12:04 66.77 66.77 66.77 66.77 0.1K
12:05 66.79 66.79 66.77 66.77 5.4K
12:09 66.79 66.79 66.79 66.79 0.9K
12:11 66.80 66.80 66.80 66.80 0.9K
12:12 66.81 66.83 66.81 66.83 1.0K
12:13 66.83 66.83 66.83 66.83 0.1K
12:15 66.83 66.83 66.83 66.83 1.1K
12:16 66.84 66.87 66.84 66.87 1.2K
12:17 66.87 66.87 66.87 66.86 0.4K
12:19 66.86 66.86 66.86 66.86 2.3K
12:24 66.88 66.88 66.88 66.88 1.6K
12:26 66.89 66.89 66.88 66.88 0.5K
12:27 66.87 66.87 66.87 66.86 0.5K
12:31 66.90 66.90 66.90 66.90 1.0K
12:32 66.91 66.91 66.90 66.89 5.7K
12:35 66.88 66.88 66.88 66.88 0.7K
12:38 66.91 66.91 66.91 66.91 0.3K
12:41 66.93 66.93 66.93 66.93 0.1K
12:43 66.92 66.92 66.91 66.91 0.9K
12:46 66.89 66.89 66.89 66.89 0.1K
12:48 66.88 66.88 66.88 66.88 0.3K
12:49 66.88 66.88 66.88 66.87 0.3K
12:50 66.86 66.86 66.86 66.86 0.5K
12:52 66.90 66.90 66.90 66.90 0.6K
12:53 66.90 66.90 66.90 66.90 0.8K
12:54 66.89 66.89 66.89 66.89 1.1K
13:02 66.91 66.91 66.91 66.91 0.4K
13:04 66.91 66.91 66.91 66.91 1.0K
13:06 66.92 66.92 66.92 66.92 1.9K
13:14 66.93 66.95 66.93 66.95 1.6K
13:15 66.94 66.94 66.94 66.94 0.3K
13:16 66.98 67.00 66.98 67.00 1.6K
13:19 67.00 67.00 67.00 67.00 0.3K
13:21 66.99 66.99 66.99 66.99 0.9K
13:29 66.99 66.99 66.99 66.99 1.2K
13:30 67.00 67.00 67.00 67.00 0.2K
13:31 67.00 67.00 66.99 66.99 0.8K
13:32 66.99 67.01 66.99 67.01 14.1K
13:36 67.00 67.00 66.98 66.98 0.5K
13:37 67.00 67.00 67.00 67.00 1.0K
13:42 66.97 66.97 66.97 66.97 0.4K
13:43 66.98 66.98 66.98 66.98 0.2K
13:44 66.97 66.97 66.96 66.96 1.8K
13:45 66.98 66.98 66.98 66.98 0.3K
13:46 66.98 66.98 66.98 66.98 0.9K
13:47 66.97 66.98 66.97 66.98 0.4K
13:48 66.99 67.00 66.99 67.00 1.3K
13:51 66.96 66.96 66.96 66.96 1.1K
13:53 66.94 66.94 66.94 66.94 0.9K
13:59 66.95 66.95 66.95 66.95 2.2K
14:00 66.94 66.94 66.94 66.95 1.6K
14:01 66.97 66.97 66.97 66.97 7.4K
14:03 66.98 66.98 66.98 66.98 0.7K
14:04 66.99 66.99 66.99 66.99 10.9K
14:05 66.99 66.99 66.99 66.99 0.9K
14:06 66.98 66.98 66.98 66.98 0.1K
14:09 66.95 66.96 66.95 66.96 0.3K
14:10 66.95 66.95 66.95 66.95 2.3K
14:13 66.98 66.98 66.98 66.98 0.7K
14:14 66.99 66.99 66.99 66.99 2.0K
14:16 67.00 67.00 67.00 67.00 1.0K
14:20 66.99 67.00 66.99 67.00 1.2K
14:21 67.00 67.00 67.00 67.00 3.1K
14:23 67.01 67.01 67.01 67.01 0.2K
14:25 66.99 66.99 66.99 66.99 1.2K
14:26 66.99 66.99 66.99 66.99 0.7K
14:29 67.00 67.00 67.00 67.00 0.3K
14:30 66.99 67.00 66.99 67.00 3.9K
14:31 67.01 67.01 67.01 67.01 0.2K
14:32 67.00 67.00 66.99 66.99 0.5K
14:33 67.00 67.00 67.00 67.00 1.1K
14:35 67.00 67.00 67.00 67.00 0.9K
14:38 67.01 67.01 67.01 67.01 0.9K
14:39 67.02 67.02 67.02 67.02 1.9K
14:40 67.03 67.03 67.03 67.03 1.1K
14:47 67.06 67.06 67.06 67.06 0.3K
14:49 67.06 67.06 67.06 67.06 2.5K
14:50 67.05 67.05 67.05 67.05 1.0K
14:51 67.07 67.07 67.06 67.06 0.8K
14:52 67.07 67.07 67.07 67.07 2.0K
14:53 67.06 67.06 67.06 67.06 0.2K
14:54 67.06 67.06 67.06 67.06 30.5K
14:55 67.06 67.06 67.06 67.05 1.1K
14:57 67.04 67.04 67.04 67.04 3.0K
14:58 67.05 67.05 67.04 67.04 4.3K
14:59 67.01 67.01 67.01 67.01 0.3K
15:00 67.03 67.03 67.02 67.02 2.8K
15:01 67.04 67.05 67.03 67.05 8.1K
15:02 67.05 67.05 67.04 67.05 3.0K
15:03 67.06 67.06 67.06 67.06 0.6K
15:05 67.06 67.06 67.06 67.06 0.7K
15:06 67.06 67.09 67.06 67.09 3.4K
15:08 67.08 67.08 67.08 67.08 3.1K
15:09 67.07 67.07 67.07 67.07 1.1K
15:10 67.07 67.08 67.07 67.08 1.7K
15:11 67.07 67.07 67.07 67.07 0.9K
15:12 67.09 67.09 67.09 67.08 1.8K
15:13 67.09 67.09 67.09 67.09 0.5K
15:14 67.06 67.06 67.06 67.06 0.3K
15:15 67.07 67.07 67.07 67.07 0.9K
15:16 67.08 67.08 67.08 67.08 0.2K
15:17 67.07 67.07 67.07 67.07 4.9K
15:18 67.07 67.07 67.07 67.07 1.4K
15:21 67.05 67.05 67.05 67.05 0.2K
15:22 67.06 67.06 67.06 67.06 2.5K
15:24 67.05 67.05 67.05 67.05 1.1K
15:27 67.02 67.02 67.02 67.02 0.1K
15:28 67.03 67.03 67.02 67.02 1.6K
15:29 67.04 67.04 67.03 67.03 8.8K
15:30 67.03 67.03 67.03 67.03 6.3K
15:31 67.05 67.05 67.05 67.05 69.6K
15:32 67.04 67.06 67.04 67.05 5.5K
15:33 67.05 67.05 67.05 67.05 0.7K
15:34 67.03 67.03 67.03 67.03 3.7K
15:36 67.03 67.03 67.03 67.03 3.1K
15:37 67.02 67.02 67.02 67.02 12.8K
15:40 67.01 67.01 67.01 67.01 1.4K
15:41 67.01 67.03 67.01 67.03 3.0K
15:43 66.99 66.99 66.99 66.99 0.3K
15:44 67.00 67.00 67.00 67.00 1.2K
15:45 67.00 67.00 67.00 67.00 6.7K
15:47 67.02 67.02 67.02 67.02 1.7K
15:48 67.06 67.06 67.06 67.06 3.2K
15:49 67.04 67.04 67.04 67.04 1.5K
15:50 67.02 67.02 67.01 67.01 1.3K
15:51 67.03 67.03 67.02 67.02 1.6K
15:52 67.03 67.03 67.03 67.03 0.9K
15:53 67.07 67.07 67.07 67.07 2.2K
15:54 67.04 67.04 67.04 67.04 1.2K
15:55 67.05 67.05 67.05 67.05 1.8K
15:56 67.03 67.03 67.03 67.03 2.6K
15:57 67.04 67.04 67.04 67.04 0.4K
15:58 67.06 67.06 67.06 67.06 1.7K
15:59 67.03 67.07 67.03 67.07 2.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据