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 66.16 66.16 66.15 66.15 5.2K
09:31 66.20 66.20 66.20 66.20 0.8K
09:35 66.08 66.08 66.03 66.03 0.7K
09:37 66.09 66.09 66.09 66.09 0.3K
09:40 66.08 66.08 66.08 66.08 0.6K
09:41 66.10 66.10 66.10 66.10 0.3K
09:44 66.12 66.12 66.11 66.11 1.7K
09:47 66.05 66.06 66.05 66.06 0.8K
09:49 66.11 66.11 66.11 66.11 0.8K
09:52 66.10 66.10 66.10 66.10 0.5K
09:54 66.17 66.17 66.17 66.17 0.9K
09:55 66.16 66.16 66.16 66.16 0.5K
09:58 66.14 66.14 66.14 66.14 10.7K
09:59 66.09 66.09 66.09 66.09 1.2K
10:01 66.10 66.14 66.10 66.14 0.6K
10:03 66.18 66.18 66.15 66.17 0.5K
10:06 66.21 66.21 66.21 66.21 5.9K
10:10 66.12 66.12 66.12 66.12 2.7K
10:11 66.11 66.11 66.08 66.08 0.8K
10:13 66.07 66.07 66.07 66.07 0.2K
10:14 66.07 66.07 66.07 66.07 0.3K
10:17 66.12 66.12 66.12 66.12 0.1K
10:18 66.10 66.10 66.10 66.10 0.1K
10:22 66.16 66.16 66.16 66.16 0.5K
10:27 66.13 66.13 66.13 66.13 0.1K
10:30 66.04 66.07 66.04 66.07 2.3K
10:32 66.05 66.05 66.05 66.05 0.4K
10:33 66.01 66.01 66.01 66.01 0.1K
10:34 65.98 65.98 65.98 65.98 0.2K
10:35 66.00 66.00 66.00 66.00 0.2K
10:36 66.02 66.02 66.02 66.02 2.6K
10:38 65.98 65.98 65.98 65.98 0.4K
10:39 66.05 66.05 66.05 66.05 0.9K
10:40 66.08 66.08 66.08 66.08 0.6K
10:43 66.05 66.05 66.05 66.05 0.2K
10:46 66.01 66.01 66.01 66.01 0.3K
10:47 66.01 66.01 66.00 66.00 0.5K
10:50 65.99 65.99 65.99 65.99 0.3K
10:51 66.00 66.00 66.00 66.00 0.1K
10:52 66.01 66.01 66.01 66.01 0.6K
10:53 66.02 66.02 66.01 66.01 3.8K
10:55 66.00 66.00 66.00 66.00 0.1K
10:56 66.03 66.03 66.03 66.03 0.3K
10:57 66.07 66.07 66.07 66.07 0.1K
10:58 66.05 66.05 66.05 66.05 0.3K
11:00 66.10 66.10 66.10 66.10 0.4K
11:01 66.08 66.08 66.08 66.08 0.1K
11:03 66.11 66.11 66.11 66.11 0.7K
11:05 66.13 66.13 66.13 66.13 0.7K
11:06 66.10 66.10 66.10 66.10 0.1K
11:07 66.09 66.09 66.09 66.09 1.3K
11:08 66.16 66.16 66.16 66.16 0.6K
11:11 66.18 66.18 66.18 66.18 0.3K
11:12 66.19 66.19 66.19 66.19 0.7K
11:13 66.20 66.20 66.20 66.20 0.4K
11:14 66.21 66.21 66.21 66.21 0.4K
11:16 66.21 66.21 66.21 66.21 0.5K
11:19 66.16 66.16 66.16 66.16 0.2K
11:21 66.15 66.15 66.15 66.15 0.7K
11:24 66.19 66.19 66.19 66.19 0.6K
11:27 66.18 66.18 66.18 66.18 0.3K
11:29 66.19 66.19 66.19 66.19 0.8K
11:30 66.16 66.16 66.16 66.16 0.8K
11:31 66.18 66.18 66.17 66.17 0.4K
11:33 66.19 66.19 66.19 66.19 0.3K
11:35 66.18 66.18 66.16 66.16 0.9K
11:36 66.18 66.18 66.13 66.13 7.8K
11:40 66.17 66.17 66.17 66.17 0.8K
11:41 66.16 66.16 66.16 66.16 0.4K
11:43 66.12 66.12 66.12 66.12 3.0K
11:47 66.11 66.11 66.11 66.11 0.5K
11:49 66.10 66.10 66.10 66.10 0.3K
11:52 66.11 66.11 66.11 66.11 0.2K
11:53 66.12 66.12 66.12 66.12 1.4K
11:55 66.17 66.17 66.17 66.17 0.6K
11:58 66.15 66.15 66.15 66.15 2.1K
12:00 66.15 66.15 66.15 66.15 0.1K
12:01 66.12 66.12 66.12 66.12 0.5K
12:06 66.11 66.11 66.11 66.11 0.9K
12:14 66.14 66.14 66.14 66.14 0.3K
12:15 66.13 66.13 66.13 66.13 1.7K
12:22 66.10 66.10 66.10 66.10 0.2K
12:26 66.14 66.14 66.14 66.14 0.5K
12:28 66.13 66.13 66.13 66.13 1.8K
12:33 66.19 66.19 66.19 66.19 0.2K
12:34 66.20 66.21 66.20 66.21 0.5K
12:36 66.21 66.21 66.21 66.21 0.1K
12:40 66.17 66.17 66.17 66.17 0.3K
12:42 66.19 66.19 66.19 66.19 0.2K
12:43 66.20 66.20 66.20 66.20 0.8K
12:45 66.20 66.20 66.20 66.20 0.6K
12:46 66.20 66.20 66.19 66.19 0.6K
12:47 66.19 66.19 66.19 66.19 0.3K
12:48 66.24 66.24 66.23 66.24 1.1K
12:50 66.24 66.24 66.24 66.24 0.3K
12:51 66.24 66.24 66.24 66.24 0.4K
12:54 66.23 66.23 66.23 66.23 1.9K
12:55 66.22 66.22 66.22 66.22 1.2K
12:56 66.18 66.18 66.18 66.18 0.2K
12:57 66.19 66.19 66.19 66.19 0.9K
13:00 66.17 66.17 66.17 66.17 1.2K
13:01 66.18 66.18 66.18 66.18 2.1K
13:09 66.09 66.09 66.09 66.09 0.1K
13:10 66.07 66.07 66.07 66.07 0.9K
13:12 66.02 66.04 66.02 66.04 1.1K
13:17 65.90 65.90 65.90 65.90 0.2K
13:18 65.83 65.83 65.81 65.81 1.3K
13:20 65.77 65.77 65.77 65.77 2.0K
13:21 65.71 65.71 65.71 65.71 1.0K
13:23 65.67 65.68 65.67 65.68 0.7K
13:26 65.61 65.61 65.56 65.56 0.4K
13:29 65.52 65.52 65.52 65.52 0.5K
13:31 65.47 65.47 65.47 65.47 0.3K
13:32 65.63 65.63 65.63 65.63 2.6K
13:35 65.69 65.69 65.68 65.68 1.7K
13:36 65.65 65.65 65.65 65.65 0.2K
13:37 65.74 65.74 65.71 65.71 1.5K
13:39 65.81 65.84 65.81 65.84 0.6K
13:40 65.84 65.84 65.84 65.84 0.4K
13:41 65.80 65.80 65.80 65.80 0.4K
13:42 65.81 65.81 65.81 65.81 1.7K
13:43 65.81 65.81 65.76 65.76 1.0K
13:45 65.74 65.74 65.73 65.73 0.7K
13:46 65.72 65.77 65.68 65.77 12.1K
13:47 65.79 65.79 65.79 65.79 3.6K
13:49 65.72 65.72 65.72 65.72 0.2K
13:50 65.74 65.74 65.74 65.74 0.1K
13:51 65.76 65.77 65.75 65.75 0.4K
13:52 65.77 65.77 65.77 65.77 0.8K
13:57 65.66 65.66 65.66 65.66 2.4K
13:59 65.66 65.66 65.66 65.66 0.1K
14:00 65.66 65.66 65.64 65.64 0.9K
14:02 65.56 65.56 65.56 65.56 16.4K
14:04 65.56 65.56 65.56 65.56 0.8K
14:05 65.59 65.59 65.59 65.59 1.3K
14:08 65.66 65.66 65.65 65.66 19.8K
14:09 65.68 65.68 65.68 65.68 1.7K
14:10 65.60 65.60 65.60 65.60 0.1K
14:12 65.57 65.57 65.57 65.57 1.3K
14:14 65.57 65.59 65.57 65.59 0.6K
14:15 65.59 65.59 65.59 65.59 0.4K
14:16 65.61 65.63 65.61 65.63 0.6K
14:17 65.62 65.62 65.62 65.61 1.0K
14:19 65.58 65.58 65.58 65.58 1.6K
14:21 65.51 65.51 65.51 65.51 0.8K
14:23 65.55 65.55 65.55 65.55 0.4K
14:25 65.57 65.57 65.57 65.57 0.5K
14:29 65.62 65.62 65.62 65.62 1.3K
14:32 65.63 65.64 65.63 65.63 0.8K
14:33 65.62 65.65 65.62 65.65 0.4K
14:34 65.66 65.66 65.66 65.66 0.2K
14:36 65.70 65.70 65.70 65.70 1.0K
14:38 65.62 65.62 65.62 65.62 0.4K
14:40 65.64 65.64 65.61 65.61 1.1K
14:42 65.65 65.65 65.65 65.65 0.3K
14:45 65.68 65.68 65.68 65.68 1.5K
14:46 65.67 65.67 65.67 65.67 1.3K
14:48 65.61 65.61 65.60 65.60 0.5K
14:52 65.55 65.55 65.55 65.55 1.7K
14:53 65.54 65.54 65.54 65.54 0.4K
14:54 65.53 65.53 65.53 65.53 0.3K
14:55 65.50 65.50 65.50 65.50 0.8K
14:56 65.48 65.48 65.48 65.48 1.2K
14:58 65.54 65.54 65.54 65.54 1.0K
14:59 65.49 65.49 65.49 65.49 0.8K
15:01 65.49 65.49 65.49 65.49 0.1K
15:02 65.54 65.54 65.52 65.52 4.7K
15:03 65.54 65.54 65.54 65.54 4.4K
15:04 65.52 65.52 65.51 65.51 3.8K
15:06 65.44 65.44 65.44 65.44 0.6K
15:07 65.46 65.46 65.44 65.44 3.3K
15:08 65.43 65.45 65.42 65.44 3.5K
15:09 65.44 65.44 65.41 65.41 1.7K
15:10 65.39 65.41 65.38 65.41 1.9K
15:12 65.37 65.40 65.37 65.40 0.4K
15:13 65.41 65.41 65.41 65.41 0.5K
15:14 65.46 65.49 65.45 65.49 3.4K
15:15 65.48 65.48 65.47 65.47 0.9K
15:16 65.46 65.49 65.46 65.49 1.0K
15:17 65.47 65.47 65.47 65.47 0.3K
15:19 65.43 65.43 65.43 65.43 2.8K
15:20 65.45 65.46 65.45 65.46 2.6K
15:21 65.44 65.44 65.44 65.44 0.6K
15:22 65.38 65.41 65.38 65.41 1.7K
15:23 65.40 65.41 65.39 65.40 1.5K
15:24 65.37 65.37 65.37 65.37 0.2K
15:25 65.36 65.36 65.36 65.36 0.3K
15:26 65.36 65.36 65.32 65.33 5.4K
15:29 65.36 65.36 65.36 65.36 1.2K
15:30 65.38 65.40 65.38 65.40 2.2K
15:31 65.35 65.42 65.35 65.42 2.0K
15:32 65.44 65.44 65.44 65.44 0.5K
15:33 65.44 65.44 65.44 65.44 0.2K
15:34 65.44 65.45 65.44 65.45 1.0K
15:35 65.45 65.46 65.45 65.46 1.8K
15:36 65.46 65.46 65.45 65.46 0.7K
15:37 65.46 65.48 65.46 65.48 1.1K
15:38 65.45 65.49 65.45 65.49 10.5K
15:39 65.49 65.49 65.49 65.49 1.6K
15:40 65.47 65.52 65.47 65.52 4.1K
15:41 65.52 65.53 65.52 65.53 0.4K
15:42 65.50 65.52 65.50 65.52 0.7K
15:43 65.52 65.52 65.52 65.52 0.2K
15:44 65.54 65.54 65.53 65.53 1.0K
15:45 65.53 65.53 65.52 65.53 6.0K
15:46 65.52 65.52 65.52 65.52 0.4K
15:47 65.49 65.49 65.48 65.48 4.1K
15:48 65.49 65.49 65.49 65.49 0.2K
15:49 65.48 65.48 65.48 65.48 0.4K
15:50 65.46 65.47 65.46 65.47 1.3K
15:51 65.48 65.48 65.48 65.48 0.4K
15:52 65.45 65.48 65.45 65.48 1.0K
15:53 65.44 65.44 65.44 65.44 1.3K
15:55 65.42 65.42 65.42 65.42 2.4K
15:57 65.39 65.39 65.39 65.39 0.6K
15:58 65.40 65.40 65.40 65.40 0.9K
15:59 65.38 65.38 65.38 65.38 2.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据