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 65.58 65.58 65.48 65.48 5.8K
09:31 65.48 65.48 65.48 65.48 0.3K
09:32 65.41 65.41 65.41 65.41 1.0K
09:34 65.27 65.27 65.27 65.27 1.5K
09:36 65.21 65.21 65.21 65.21 0.2K
09:38 65.30 65.33 65.30 65.33 0.9K
09:39 65.32 65.32 65.32 65.32 0.3K
09:44 65.35 65.39 65.35 65.39 1.5K
09:45 65.39 65.39 65.39 65.39 0.4K
09:52 65.39 65.39 65.39 65.39 0.7K
10:00 65.38 65.38 65.38 65.38 0.2K
10:02 65.43 65.43 65.43 65.43 1.4K
10:05 65.48 65.48 65.48 65.48 0.1K
10:06 65.47 65.47 65.47 65.47 0.2K
10:08 65.48 65.48 65.48 65.48 0.9K
10:09 65.53 65.53 65.51 65.51 1.0K
10:10 65.51 65.51 65.51 65.51 0.2K
10:11 65.51 65.51 65.51 65.51 0.3K
10:12 65.51 65.51 65.51 65.51 0.2K
10:13 65.52 65.52 65.51 65.52 1.8K
10:16 65.53 65.56 65.53 65.56 2.3K
10:19 65.59 65.60 65.59 65.60 27.8K
10:22 65.70 65.70 65.70 65.70 0.1K
10:23 65.67 65.67 65.67 65.67 1.6K
10:24 65.67 65.67 65.67 65.67 0.5K
10:27 65.75 65.75 65.75 65.75 0.5K
10:31 65.70 65.70 65.70 65.69 0.3K
10:35 65.72 65.72 65.72 65.72 0.6K
10:36 65.71 65.71 65.71 65.71 0.2K
10:37 65.71 65.73 65.71 65.73 9.0K
10:40 65.76 65.76 65.76 65.76 0.9K
10:42 65.76 65.76 65.76 65.76 0.5K
10:43 65.75 65.75 65.75 65.75 0.1K
10:44 65.77 65.77 65.77 65.77 1.3K
10:48 65.82 65.82 65.82 65.82 0.7K
10:52 65.80 65.80 65.80 65.80 0.8K
10:53 65.80 65.80 65.80 65.80 0.1K
10:54 65.79 65.79 65.79 65.79 0.6K
10:55 65.81 65.81 65.81 65.81 0.5K
10:57 65.80 65.80 65.80 65.80 0.3K
10:59 65.76 65.76 65.76 65.76 1.1K
11:02 65.79 65.81 65.79 65.81 1.7K
11:03 65.82 65.82 65.82 65.82 0.7K
11:05 65.81 65.81 65.79 65.79 0.7K
11:06 65.80 65.80 65.80 65.80 0.1K
11:07 65.78 65.78 65.78 65.78 0.2K
11:08 65.80 65.80 65.79 65.79 2.6K
11:09 65.79 65.80 65.79 65.80 5.8K
11:11 65.80 65.80 65.80 65.80 2.0K
11:13 65.80 65.80 65.80 65.80 1.3K
11:14 65.81 65.81 65.81 65.81 0.7K
11:15 65.83 65.83 65.83 65.83 1.1K
11:17 65.83 65.83 65.83 65.83 0.5K
11:18 65.84 65.84 65.84 65.84 0.4K
11:22 65.81 65.81 65.81 65.81 0.5K
11:23 65.81 65.82 65.81 65.82 0.9K
11:24 65.82 65.82 65.82 65.82 0.9K
11:25 65.84 65.84 65.84 65.84 1.8K
11:26 65.83 65.83 65.83 65.83 1.0K
11:27 65.85 65.86 65.85 65.86 5.7K
11:28 65.87 65.88 65.87 65.88 3.0K
11:29 65.89 65.89 65.89 65.89 1.0K
11:30 65.86 65.86 65.86 65.86 0.4K
11:33 65.88 65.88 65.87 65.87 1.4K
11:34 65.86 65.86 65.86 65.86 3.0K
11:36 65.88 65.88 65.87 65.87 1.0K
11:37 65.89 65.89 65.89 65.89 0.1K
11:38 65.89 65.89 65.89 65.89 2.1K
11:39 65.90 65.90 65.89 65.89 3.0K
11:41 65.90 65.90 65.90 65.90 0.8K
11:42 65.91 65.91 65.89 65.91 2.7K
11:43 65.92 65.92 65.92 65.92 0.4K
11:44 65.92 65.92 65.92 65.92 0.5K
11:45 65.93 65.93 65.93 65.93 0.4K
11:48 65.92 65.92 65.92 65.92 0.6K
11:51 65.89 65.89 65.89 65.89 0.3K
11:54 65.92 65.92 65.92 65.92 0.3K
12:02 65.92 65.92 65.92 65.92 1.3K
12:04 65.95 65.95 65.95 65.95 0.3K
12:08 65.94 65.94 65.94 65.94 0.3K
12:09 65.96 65.97 65.96 65.97 1.0K
12:12 65.95 65.96 65.95 65.96 0.6K
12:16 65.91 65.92 65.91 65.92 1.0K
12:17 65.92 65.92 65.92 65.92 0.5K
12:18 65.90 65.90 65.90 65.90 0.5K
12:20 65.94 65.94 65.94 65.94 0.4K
12:22 65.94 65.94 65.94 65.94 1.8K
12:23 65.97 65.97 65.97 65.97 0.7K
12:24 65.98 65.98 65.98 65.98 21.4K
12:29 65.95 65.95 65.95 65.95 1.3K
12:34 65.96 65.96 65.96 65.96 0.2K
12:37 65.97 65.97 65.97 65.97 0.5K
12:38 65.98 65.98 65.98 65.98 0.3K
12:39 66.01 66.03 66.00 66.03 2.4K
12:44 66.04 66.05 66.04 66.05 0.6K
12:45 66.03 66.03 66.03 66.03 8.1K
12:46 66.02 66.02 66.02 66.02 0.5K
12:51 66.00 66.00 66.00 66.00 0.4K
12:53 66.01 66.01 66.01 66.01 4.8K
13:08 65.99 65.99 65.99 65.99 0.2K
13:14 65.99 65.99 65.97 65.97 1.0K
13:15 65.96 65.96 65.96 65.96 0.4K
13:16 65.95 65.95 65.95 65.95 0.3K
13:17 65.97 65.97 65.97 65.97 0.3K
13:23 65.99 65.99 65.99 65.99 0.4K
13:24 66.01 66.01 66.01 66.01 2.6K
13:25 66.01 66.01 66.01 66.01 1.5K
13:28 65.98 65.98 65.97 65.97 1.2K
13:34 65.99 65.99 65.99 65.99 0.1K
13:35 65.98 65.98 65.98 65.98 0.5K
13:38 65.97 65.97 65.97 65.97 0.8K
13:40 65.96 65.96 65.96 65.96 1.2K
13:44 65.98 66.00 65.98 66.00 1.7K
13:45 65.99 65.99 65.99 65.99 0.1K
13:46 66.00 66.00 65.99 65.99 5.8K
13:47 65.99 65.99 65.99 65.99 0.4K
13:48 65.99 66.00 65.99 66.00 16.8K
13:49 66.02 66.02 66.02 66.02 0.1K
13:50 66.02 66.02 66.02 66.02 0.2K
13:52 66.02 66.02 66.02 66.02 3.0K
13:53 66.02 66.02 66.02 66.02 0.4K
13:54 66.02 66.02 66.02 66.02 0.1K
13:55 66.03 66.03 66.03 66.03 1.0K
13:57 66.07 66.07 66.07 66.07 0.2K
13:59 66.07 66.07 66.06 66.06 0.3K
14:00 66.07 66.07 66.07 66.07 0.5K
14:02 66.09 66.09 66.09 66.09 0.2K
14:05 66.05 66.05 66.05 66.05 0.3K
14:09 66.08 66.09 66.08 66.09 0.9K
14:13 66.09 66.09 66.09 66.09 0.5K
14:14 66.11 66.11 66.11 66.11 0.4K
14:16 66.11 66.11 66.11 66.11 2.5K
14:18 66.09 66.09 66.09 66.08 2.2K
14:20 66.07 66.07 66.07 66.07 0.9K
14:21 66.07 66.07 66.07 66.07 7.7K
14:22 66.06 66.06 66.06 66.06 2.2K
14:24 66.06 66.06 66.06 66.06 1.4K
14:25 66.07 66.07 66.07 66.07 1.6K
14:26 66.08 66.08 66.07 66.07 2.2K
14:27 66.06 66.07 66.06 66.07 1.0K
14:28 66.07 66.07 66.06 66.07 11.3K
14:29 66.06 66.06 66.06 66.06 1.7K
14:30 66.06 66.06 66.05 66.06 2.1K
14:31 66.07 66.08 66.07 66.08 1.7K
14:32 66.07 66.07 66.07 66.07 1.3K
14:33 66.06 66.06 66.06 66.06 0.4K
14:34 66.07 66.07 66.07 66.07 0.2K
14:35 66.08 66.09 66.08 66.09 1.3K
14:36 66.09 66.10 66.08 66.08 1.2K
14:39 66.09 66.09 66.09 66.09 2.2K
14:40 66.09 66.09 66.09 66.08 0.1K
14:42 66.08 66.08 66.08 66.07 5.2K
14:44 66.08 66.08 66.07 66.07 7.0K
14:45 66.08 66.08 66.08 66.08 0.7K
14:46 66.08 66.08 66.08 66.08 0.4K
14:47 66.08 66.08 66.08 66.08 1.0K
14:48 66.08 66.08 66.08 66.08 1.2K
14:49 66.07 66.07 66.07 66.07 0.4K
14:51 66.08 66.09 66.08 66.09 1.4K
14:52 66.08 66.08 66.08 66.08 0.8K
14:53 66.08 66.08 66.08 66.08 0.5K
14:54 66.09 66.09 66.09 66.09 0.2K
14:55 66.07 66.07 66.07 66.07 1.9K
14:57 66.06 66.06 66.06 66.06 0.4K
14:58 66.05 66.05 66.05 66.05 0.5K
14:59 66.06 66.06 66.05 66.05 0.5K
15:00 66.04 66.04 66.04 66.04 1.7K
15:01 66.04 66.05 66.04 66.05 0.6K
15:02 66.06 66.08 66.06 66.07 5.1K
15:03 66.06 66.07 66.06 66.07 9.6K
15:04 66.08 66.08 66.08 66.08 6.3K
15:05 66.08 66.08 66.08 66.08 2.1K
15:06 66.08 66.09 66.08 66.09 3.7K
15:07 66.09 66.10 66.09 66.10 2.2K
15:08 66.10 66.10 66.08 66.08 2.9K
15:09 66.08 66.08 66.08 66.08 0.2K
15:10 66.07 66.07 66.07 66.07 0.8K
15:11 66.07 66.08 66.07 66.07 0.9K
15:12 66.07 66.08 66.07 66.07 4.9K
15:13 66.07 66.07 66.06 66.06 0.9K
15:14 66.06 66.06 66.06 66.06 0.5K
15:15 66.06 66.07 66.06 66.07 1.9K
15:16 66.06 66.06 66.06 66.06 1.0K
15:18 66.06 66.06 66.04 66.04 2.4K
15:20 66.06 66.06 66.05 66.05 6.4K
15:22 66.06 66.06 66.06 66.06 0.5K
15:24 66.07 66.07 66.06 66.07 0.5K
15:25 66.06 66.06 66.04 66.04 4.7K
15:26 66.05 66.05 66.04 66.04 1.6K
15:27 66.06 66.06 66.05 66.05 0.6K
15:28 66.05 66.05 66.05 66.05 0.9K
15:29 66.04 66.04 66.04 66.04 0.9K
15:31 66.03 66.04 66.03 66.04 1.6K
15:32 66.01 66.01 66.01 66.01 6.1K
15:33 66.02 66.02 66.02 66.02 2.1K
15:34 66.04 66.04 66.04 66.04 1.3K
15:36 66.03 66.03 66.03 66.03 0.9K
15:37 66.04 66.04 66.04 66.04 1.2K
15:41 66.05 66.05 66.05 66.05 0.2K
15:42 66.06 66.06 66.06 66.06 1.9K
15:43 66.05 66.05 66.05 66.05 0.6K
15:44 66.05 66.06 66.05 66.05 8.2K
15:45 66.04 66.04 66.04 66.04 0.4K
15:46 66.03 66.03 66.02 66.02 1.6K
15:47 66.04 66.05 66.04 66.05 2.3K
15:48 66.03 66.03 66.03 66.03 0.3K
15:49 66.01 66.01 66.01 66.01 0.3K
15:50 66.00 66.05 66.00 66.04 9.2K
15:52 66.03 66.03 66.03 66.03 0.2K
15:53 66.03 66.04 66.03 66.04 2.1K
15:54 66.03 66.04 66.03 66.04 0.9K
15:55 66.04 66.06 66.02 66.06 4.0K
15:56 66.04 66.04 66.04 66.04 0.4K
15:57 66.06 66.06 66.06 66.06 1.3K
15:58 66.07 66.07 66.07 66.07 6.4K
15:59 66.06 66.11 66.06 66.11 4.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据