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
09:32 65.38 65.38 65.38 65.38 3.8K
09:35 65.38 65.38 65.32 65.32 0.7K
09:36 65.39 65.39 65.37 65.36 0.3K
09:39 65.45 65.45 65.45 65.45 0.1K
09:40 65.48 65.48 65.48 65.48 0.2K
09:42 65.50 65.50 65.50 65.50 0.5K
09:44 65.51 65.51 65.51 65.51 0.2K
09:45 65.52 65.52 65.52 65.52 0.8K
09:46 65.56 65.56 65.56 65.56 1.0K
09:47 65.51 65.51 65.48 65.48 0.4K
09:48 65.51 65.51 65.51 65.51 0.2K
09:49 65.51 65.51 65.46 65.46 2.6K
09:52 65.39 65.39 65.39 65.39 1.6K
09:56 65.45 65.45 65.45 65.45 0.4K
09:58 65.49 65.50 65.49 65.50 1.1K
09:59 65.48 65.48 65.48 65.48 1.4K
10:00 65.46 65.46 65.46 65.46 0.6K
10:02 65.53 65.53 65.53 65.53 0.4K
10:05 65.55 65.55 65.55 65.55 1.3K
10:07 65.57 65.57 65.57 65.57 0.1K
10:08 65.56 65.59 65.56 65.59 0.7K
10:09 65.59 65.59 65.59 65.59 0.9K
10:14 65.62 65.62 65.62 65.62 0.4K
10:16 65.62 65.62 65.62 65.62 0.5K
10:18 65.60 65.60 65.60 65.60 1.6K
10:22 65.59 65.59 65.59 65.59 0.2K
10:23 65.61 65.61 65.61 65.61 1.1K
10:24 65.60 65.63 65.60 65.63 0.9K
10:27 65.61 65.61 65.61 65.61 0.7K
10:30 65.63 65.64 65.63 65.64 0.3K
10:32 65.69 65.69 65.69 65.69 0.5K
10:33 65.68 65.68 65.66 65.66 2.5K
10:34 65.65 65.67 65.65 65.67 1.3K
10:36 65.67 65.67 65.67 65.67 0.8K
10:37 65.69 65.69 65.69 65.69 0.9K
10:40 65.68 65.68 65.68 65.68 11.5K
10:41 65.66 65.66 65.66 65.66 0.4K
10:43 65.66 65.66 65.66 65.66 0.1K
10:44 65.64 65.64 65.64 65.64 1.1K
10:45 65.58 65.58 65.58 65.58 1.5K
10:46 65.58 65.58 65.58 65.58 0.6K
10:48 65.62 65.62 65.62 65.62 0.6K
10:49 65.61 65.61 65.61 65.61 0.3K
10:51 65.60 65.60 65.60 65.60 0.8K
10:57 65.63 65.63 65.63 65.63 1.5K
11:00 65.60 65.60 65.60 65.60 1.2K
11:01 65.62 65.62 65.62 65.62 0.1K
11:03 65.60 65.60 65.60 65.60 1.8K
11:05 65.63 65.63 65.63 65.63 0.5K
11:07 65.61 65.61 65.61 65.61 1.5K
11:08 65.66 65.66 65.66 65.66 0.4K
11:09 65.61 65.62 65.61 65.62 1.1K
11:13 65.63 65.64 65.63 65.64 1.8K
11:14 65.62 65.63 65.62 65.63 1.0K
11:15 65.60 65.60 65.60 65.60 0.4K
11:16 65.57 65.57 65.57 65.57 1.1K
11:17 65.56 65.56 65.56 65.56 2.5K
11:20 65.58 65.58 65.58 65.58 0.5K
11:23 65.63 65.63 65.63 65.63 0.4K
11:25 65.60 65.60 65.60 65.60 0.4K
11:31 65.68 65.68 65.68 65.68 3.1K
11:40 65.53 65.53 65.53 65.53 0.3K
11:41 65.53 65.53 65.53 65.52 0.4K
11:42 65.53 65.54 65.53 65.54 0.8K
11:45 65.52 65.52 65.52 65.52 0.2K
11:46 65.50 65.50 65.50 65.50 0.5K
11:49 65.54 65.54 65.54 65.54 0.1K
11:50 65.56 65.56 65.56 65.56 0.9K
11:52 65.58 65.58 65.58 65.58 0.3K
11:56 65.59 65.59 65.59 65.59 0.5K
11:58 65.58 65.58 65.56 65.56 1.2K
11:59 65.56 65.56 65.55 65.55 3.3K
12:03 65.56 65.56 65.56 65.56 1.5K
12:04 65.54 65.54 65.52 65.52 1.3K
12:05 65.55 65.55 65.55 65.55 0.4K
12:08 65.63 65.63 65.63 65.63 1.3K
12:19 65.50 65.54 65.50 65.54 1.2K
12:24 65.51 65.51 65.51 65.51 0.6K
12:26 65.51 65.51 65.49 65.49 0.5K
12:27 65.45 65.45 65.45 65.45 0.6K
12:28 65.40 65.40 65.32 65.34 3.8K
12:29 65.36 65.36 65.29 65.29 2.0K
12:30 65.31 65.31 65.31 65.31 0.2K
12:31 65.26 65.26 65.26 65.26 0.8K
12:35 65.23 65.25 65.23 65.25 0.4K
12:36 65.31 65.31 65.31 65.31 1.2K
12:37 65.34 65.36 65.34 65.36 1.6K
12:42 65.39 65.39 65.39 65.39 1.4K
12:43 65.35 65.35 65.35 65.35 0.4K
12:45 65.30 65.30 65.30 65.30 0.1K
12:46 65.29 65.29 65.29 65.29 0.4K
12:48 65.30 65.30 65.30 65.30 0.9K
12:49 65.28 65.28 65.28 65.28 0.7K
12:55 65.26 65.26 65.26 65.26 0.5K
12:57 65.24 65.28 65.24 65.28 3.3K
12:58 65.27 65.27 65.27 65.27 1.3K
13:00 65.26 65.27 65.26 65.27 0.4K
13:02 65.36 65.36 65.36 65.36 0.5K
13:05 65.38 65.40 65.38 65.40 1.1K
13:06 65.42 65.42 65.42 65.42 0.1K
13:07 65.44 65.44 65.44 65.44 0.1K
13:09 65.46 65.46 65.46 65.46 0.1K
13:10 65.40 65.42 65.40 65.41 2.7K
13:15 65.37 65.40 65.37 65.40 0.7K
13:18 65.40 65.43 65.40 65.43 1.0K
13:19 65.44 65.44 65.44 65.44 0.6K
13:21 65.43 65.43 65.41 65.41 1.1K
13:24 65.46 65.46 65.46 65.46 0.3K
13:25 65.45 65.45 65.45 65.45 0.6K
13:28 65.45 65.46 65.45 65.46 0.5K
13:29 65.47 65.47 65.47 65.47 1.9K
13:30 65.48 65.48 65.48 65.48 1.6K
13:31 65.50 65.50 65.50 65.50 3.5K
13:32 65.48 65.48 65.48 65.48 0.3K
13:33 65.50 65.50 65.50 65.50 0.4K
13:34 65.51 65.51 65.51 65.51 0.3K
13:36 65.54 65.54 65.54 65.54 0.7K
13:47 65.45 65.45 65.45 65.45 0.5K
13:52 65.54 65.54 65.53 65.54 1.1K
13:53 65.53 65.53 65.53 65.53 0.8K
13:54 65.54 65.54 65.54 65.54 0.8K
13:58 65.50 65.50 65.50 65.50 3.3K
14:00 65.47 65.47 65.47 65.47 1.1K
14:02 65.53 65.53 65.53 65.53 0.4K
14:05 65.54 65.54 65.53 65.53 6.0K
14:07 65.58 65.58 65.58 65.58 0.3K
14:08 65.60 65.60 65.60 65.60 0.3K
14:10 65.61 65.62 65.61 65.62 1.5K
14:12 65.61 65.61 65.61 65.61 0.8K
14:13 65.62 65.62 65.62 65.62 0.2K
14:14 65.61 65.61 65.61 65.61 1.3K
14:18 65.60 65.64 65.60 65.64 5.4K
14:19 65.67 65.70 65.67 65.69 6.9K
14:20 65.67 65.67 65.67 65.67 6.5K
14:21 65.67 65.67 65.66 65.67 26.8K
14:23 65.67 65.67 65.67 65.67 47.5K
14:27 65.69 65.69 65.69 65.69 0.6K
14:29 65.67 65.67 65.67 65.67 0.2K
14:30 65.68 65.68 65.68 65.68 0.9K
14:31 65.68 65.70 65.68 65.70 2.3K
14:32 65.69 65.69 65.69 65.69 0.2K
14:33 65.70 65.70 65.67 65.68 0.7K
14:36 65.67 65.67 65.67 65.67 0.2K
14:37 65.67 65.67 65.67 65.67 0.3K
14:38 65.67 65.67 65.67 65.67 0.2K
14:39 65.67 65.67 65.67 65.67 1.6K
14:42 65.66 65.66 65.66 65.66 0.4K
14:44 65.63 65.64 65.63 65.64 0.9K
14:45 65.64 65.64 65.64 65.64 1.4K
14:46 65.67 65.67 65.67 65.67 0.6K
14:48 65.67 65.67 65.67 65.67 0.3K
14:49 65.70 65.70 65.70 65.70 1.1K
14:51 65.71 65.71 65.69 65.71 20.6K
14:52 65.71 65.71 65.70 65.71 7.8K
14:53 65.70 65.70 65.70 65.70 1.7K
14:56 65.70 65.71 65.70 65.71 0.7K
14:58 65.72 65.72 65.72 65.72 0.1K
14:59 65.73 65.73 65.73 65.73 0.2K
15:00 65.71 65.72 65.71 65.72 0.9K
15:04 65.76 65.79 65.76 65.78 8.4K
15:06 65.78 65.79 65.78 65.79 1.4K
15:07 65.80 65.80 65.80 65.80 1.3K
15:08 65.79 65.79 65.79 65.79 1.4K
15:09 65.81 65.81 65.79 65.79 5.1K
15:11 65.74 65.74 65.74 65.74 1.6K
15:13 65.76 65.76 65.76 65.76 0.8K
15:14 65.78 65.79 65.77 65.77 0.8K
15:15 65.80 65.80 65.78 65.78 10.8K
15:16 65.77 65.77 65.77 65.77 0.7K
15:17 65.82 65.82 65.82 65.82 0.5K
15:18 65.83 65.83 65.83 65.83 1.6K
15:20 65.83 65.83 65.83 65.83 0.4K
15:22 65.79 65.79 65.79 65.79 0.6K
15:23 65.83 65.83 65.83 65.83 0.2K
15:24 65.84 65.84 65.84 65.84 0.6K
15:26 65.91 65.91 65.90 65.90 0.9K
15:28 65.85 65.85 65.85 65.85 0.4K
15:30 65.83 65.83 65.83 65.83 1.1K
15:33 65.85 65.85 65.84 65.84 2.1K
15:34 65.84 65.84 65.84 65.84 0.2K
15:35 65.86 65.88 65.86 65.88 1.2K
15:36 65.88 65.90 65.88 65.90 9.7K
15:37 65.91 65.93 65.91 65.93 0.7K
15:38 65.92 65.92 65.92 65.92 0.2K
15:39 65.86 65.86 65.86 65.86 0.2K
15:41 65.79 65.81 65.79 65.81 3.1K
15:43 65.74 65.80 65.74 65.80 4.1K
15:45 65.79 65.79 65.79 65.79 0.4K
15:46 65.75 65.76 65.74 65.76 5.8K
15:47 65.78 65.78 65.78 65.78 0.9K
15:48 65.76 65.78 65.76 65.78 0.5K
15:50 65.78 65.81 65.78 65.81 0.3K
15:51 65.82 65.82 65.77 65.77 0.5K
15:52 65.76 65.76 65.76 65.76 1.3K
15:53 65.74 65.74 65.74 65.74 0.9K
15:54 65.73 65.73 65.71 65.71 0.8K
15:55 65.78 65.78 65.78 65.78 1.3K
15:58 65.82 65.82 65.77 65.77 4.1K
15:59 65.69 65.72 65.68 65.68 12.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据