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 66.73 66.76 66.73 66.76 3.0K
09:34 66.79 66.79 66.79 66.79 0.2K
09:35 66.91 66.91 66.91 66.91 0.3K
09:38 66.87 66.87 66.87 66.87 0.1K
09:39 66.89 66.89 66.89 66.89 1.2K
09:40 66.86 66.86 66.81 66.81 0.8K
09:42 66.80 66.80 66.80 66.80 0.2K
09:44 66.81 66.84 66.81 66.82 1.0K
09:46 66.83 66.83 66.83 66.83 0.2K
09:48 66.88 66.90 66.88 66.90 2.5K
09:49 66.91 66.91 66.91 66.91 1.1K
09:50 66.90 66.90 66.90 66.90 0.5K
09:59 66.99 66.99 66.99 66.99 0.1K
10:00 66.99 66.99 66.96 66.96 2.9K
10:03 67.00 67.00 67.00 67.00 0.4K
10:07 67.02 67.02 67.02 67.02 4.4K
10:10 67.00 67.00 67.00 67.00 0.4K
10:13 67.02 67.03 67.02 67.02 4.3K
10:16 66.96 66.98 66.96 66.98 1.2K
10:18 67.02 67.02 67.02 67.02 1.3K
10:20 67.00 67.05 67.00 67.05 0.5K
10:22 67.05 67.05 67.05 67.05 1.8K
10:24 67.05 67.05 67.05 67.05 0.5K
10:26 67.10 67.10 67.10 67.10 0.3K
10:30 67.09 67.09 67.09 67.09 0.3K
10:31 67.12 67.12 67.12 67.12 1.0K
10:34 67.10 67.10 67.10 67.10 0.4K
10:39 67.07 67.07 67.07 67.07 0.4K
10:43 67.05 67.05 67.05 67.05 0.2K
10:44 67.05 67.06 67.03 67.06 3.8K
10:45 67.06 67.06 67.05 67.05 1.7K
10:46 67.08 67.08 67.08 67.08 0.4K
10:47 67.08 67.08 67.08 67.08 0.1K
10:48 67.06 67.06 67.06 67.06 2.7K
10:50 67.04 67.04 67.04 67.04 0.2K
10:51 67.05 67.05 67.05 67.05 1.3K
10:52 67.03 67.03 67.03 67.03 0.3K
10:53 67.02 67.02 67.02 67.02 0.8K
10:54 67.04 67.04 67.04 67.04 0.3K
10:56 67.04 67.04 67.04 67.04 2.7K
10:57 67.03 67.05 67.03 67.05 1.8K
10:59 67.05 67.06 67.05 67.06 0.7K
11:02 67.04 67.04 67.04 67.04 9.5K
11:03 67.04 67.04 67.04 67.04 1.8K
11:05 67.06 67.06 67.05 67.05 0.4K
11:06 67.04 67.04 67.04 67.04 0.4K
11:09 67.00 67.00 67.00 67.00 3.0K
11:10 67.02 67.02 67.02 67.02 0.2K
11:11 67.00 67.01 67.00 67.01 0.6K
11:12 67.01 67.01 67.01 67.01 0.5K
11:13 67.01 67.01 67.01 67.01 3.9K
11:17 66.99 66.99 66.99 66.99 0.2K
11:18 66.98 66.98 66.98 66.98 1.4K
11:26 67.00 67.00 67.00 67.00 1.3K
11:27 67.01 67.01 67.01 67.01 1.9K
11:31 67.00 67.00 67.00 67.00 0.6K
11:33 66.99 66.99 66.99 66.99 2.6K
11:34 66.97 66.97 66.97 66.97 0.9K
11:35 66.98 66.98 66.96 66.96 0.9K
11:36 66.96 66.96 66.96 66.96 0.5K
11:37 66.97 66.97 66.97 66.97 1.2K
11:40 66.97 66.97 66.96 66.96 1.1K
11:41 66.96 66.96 66.96 66.96 0.8K
11:42 66.96 66.96 66.95 66.95 0.8K
11:44 66.96 66.96 66.96 66.96 1.8K
11:45 66.97 66.98 66.97 66.98 2.1K
11:50 66.97 66.97 66.97 66.97 0.3K
11:51 67.00 67.00 67.00 67.00 0.1K
11:52 66.99 67.00 66.99 67.00 3.1K
11:54 67.01 67.01 67.01 67.01 0.4K
11:57 66.99 67.00 66.99 67.00 1.4K
12:07 66.96 66.96 66.96 66.96 0.3K
12:08 66.97 66.97 66.97 66.97 0.5K
12:09 66.97 66.97 66.97 66.97 0.3K
12:10 66.99 66.99 66.98 66.97 0.5K
12:11 66.97 66.97 66.97 66.97 0.3K
12:12 66.98 66.98 66.98 66.98 0.1K
12:13 66.99 66.99 66.99 66.99 0.4K
12:14 67.00 67.00 67.00 67.00 0.2K
12:16 67.00 67.00 66.96 66.96 3.1K
12:19 66.97 66.97 66.97 66.97 1.9K
12:21 66.97 66.97 66.97 66.97 0.2K
12:22 66.97 66.97 66.97 66.97 0.1K
12:23 66.97 66.98 66.97 66.97 0.6K
12:24 66.97 66.97 66.97 66.97 1.0K
12:28 66.96 66.96 66.96 66.96 0.4K
12:29 66.97 66.97 66.97 66.97 0.4K
12:30 66.96 66.96 66.96 66.96 1.3K
12:33 66.96 66.96 66.95 66.95 0.5K
12:39 66.96 66.97 66.96 66.97 2.8K
12:40 66.97 66.97 66.97 66.97 1.7K
12:41 66.97 66.97 66.97 66.97 1.6K
12:42 66.97 66.98 66.97 66.97 6.1K
12:43 66.97 66.97 66.97 66.97 0.1K
12:44 66.97 66.97 66.97 66.97 3.4K
12:45 66.99 67.00 66.99 67.00 5.0K
12:47 66.98 66.98 66.97 66.97 1.0K
12:50 66.99 66.99 66.99 66.99 0.3K
12:51 67.02 67.02 66.99 66.99 1.3K
12:52 66.99 66.99 66.99 66.99 1.0K
12:57 66.97 66.97 66.97 66.97 0.5K
12:59 66.96 66.96 66.96 66.96 2.5K
13:00 66.95 66.95 66.95 66.95 0.4K
13:01 66.96 66.99 66.96 66.99 1.2K
13:02 66.97 66.97 66.97 66.97 1.0K
13:03 66.99 66.99 66.99 66.99 0.3K
13:06 67.00 67.00 67.00 67.00 2.8K
13:10 67.00 67.00 67.00 67.00 1.3K
13:16 66.98 66.98 66.98 66.97 0.5K
13:17 66.99 66.99 66.97 66.97 0.8K
13:21 66.96 66.96 66.96 66.96 1.1K
13:25 66.96 66.96 66.95 66.96 0.7K
13:26 66.97 66.97 66.96 66.96 3.4K
13:30 66.96 66.96 66.96 66.96 1.4K
13:32 66.90 66.90 66.90 66.89 0.2K
13:33 66.87 66.87 66.87 66.87 0.7K
13:34 66.88 66.88 66.88 66.88 0.1K
13:35 66.87 66.88 66.87 66.88 1.9K
13:36 66.87 66.87 66.87 66.87 2.2K
13:47 66.99 67.00 66.99 66.99 3.0K
13:48 67.00 67.00 67.00 67.00 2.9K
13:50 67.00 67.00 66.99 66.99 0.4K
13:51 66.98 67.00 66.98 67.00 0.7K
13:54 67.03 67.04 67.03 67.04 3.5K
13:58 67.01 67.01 67.01 67.01 0.5K
13:59 67.00 67.00 67.00 67.00 0.1K
14:00 67.03 67.08 67.03 67.08 1.1K
14:01 67.08 67.08 67.06 67.06 1.2K
14:03 66.95 66.95 66.95 66.95 0.6K
14:04 66.98 66.98 66.98 66.98 0.4K
14:05 66.92 66.92 66.92 66.92 1.3K
14:06 66.94 66.94 66.94 66.94 0.4K
14:07 66.92 66.95 66.92 66.95 0.7K
14:08 66.98 66.98 66.98 66.98 0.6K
14:12 66.94 66.95 66.92 66.92 3.1K
14:18 66.97 66.97 66.97 66.97 0.9K
14:19 66.92 66.92 66.91 66.91 5.3K
14:21 66.90 66.90 66.90 66.90 2.0K
14:26 66.95 66.95 66.95 66.94 0.7K
14:28 66.95 66.96 66.93 66.93 1.3K
14:30 66.96 66.96 66.96 66.96 0.6K
14:31 66.96 66.98 66.96 66.98 5.4K
14:32 67.02 67.02 67.02 67.02 3.4K
14:33 67.03 67.03 67.03 67.03 0.9K
14:35 66.95 66.95 66.95 66.95 0.8K
14:37 66.98 66.98 66.98 66.98 0.3K
14:39 67.05 67.05 67.05 67.05 0.5K
14:41 67.06 67.11 67.06 67.11 0.6K
14:42 67.14 67.14 67.14 67.14 2.9K
14:43 67.13 67.13 67.13 67.13 2.2K
14:44 67.10 67.10 67.10 67.10 0.8K
14:45 67.01 67.01 67.01 67.01 0.2K
14:46 66.99 66.99 66.99 66.99 0.2K
14:47 67.04 67.05 67.04 67.05 2.0K
14:48 67.02 67.02 67.02 67.02 2.3K
14:50 66.96 66.96 66.96 66.96 1.3K
14:52 66.94 66.94 66.93 66.93 1.5K
14:53 66.91 66.91 66.88 66.88 1.5K
14:54 66.87 66.87 66.87 66.87 0.6K
14:55 66.88 66.88 66.87 66.87 1.3K
14:57 66.73 66.73 66.73 66.73 1.1K
14:58 66.71 66.75 66.71 66.75 1.4K
14:59 66.73 66.73 66.73 66.73 0.2K
15:00 66.68 66.71 66.68 66.70 2.7K
15:01 66.68 66.71 66.68 66.71 1.2K
15:02 66.73 66.78 66.73 66.78 2.9K
15:03 66.79 66.79 66.79 66.79 0.4K
15:04 66.86 66.86 66.86 66.86 0.4K
15:05 66.85 66.85 66.82 66.82 0.6K
15:06 66.83 66.84 66.83 66.84 2.7K
15:07 66.82 66.82 66.80 66.81 0.9K
15:08 66.77 66.77 66.77 66.77 0.1K
15:09 66.77 66.77 66.75 66.75 1.4K
15:10 66.75 66.75 66.75 66.75 0.8K
15:11 66.77 66.77 66.77 66.77 0.8K
15:12 66.75 66.77 66.75 66.75 2.2K
15:13 66.74 66.81 66.74 66.81 1.1K
15:14 66.81 66.81 66.81 66.81 3.4K
15:15 66.79 66.79 66.78 66.78 1.2K
15:16 66.78 66.78 66.77 66.77 2.8K
15:17 66.78 66.78 66.77 66.77 0.5K
15:18 66.76 66.76 66.76 66.76 1.5K
15:21 66.82 66.85 66.81 66.85 1.5K
15:22 66.86 66.87 66.84 66.83 3.6K
15:24 66.86 66.86 66.85 66.85 1.3K
15:25 66.80 66.80 66.78 66.78 0.9K
15:27 66.78 66.78 66.78 66.78 0.9K
15:28 66.74 66.74 66.67 66.67 0.6K
15:29 66.65 66.65 66.65 66.65 0.4K
15:30 66.67 66.68 66.67 66.68 3.7K
15:31 66.70 66.71 66.70 66.71 1.5K
15:32 66.73 66.75 66.72 66.75 1.6K
15:33 66.73 66.75 66.73 66.75 1.5K
15:35 66.75 66.75 66.75 66.75 0.8K
15:36 66.81 66.81 66.80 66.80 1.4K
15:38 66.78 66.78 66.78 66.78 0.3K
15:39 66.78 66.78 66.78 66.78 3.3K
15:41 66.79 66.79 66.79 66.79 1.5K
15:43 66.78 66.79 66.78 66.79 0.8K
15:44 66.83 66.83 66.83 66.83 0.4K
15:45 66.84 66.84 66.84 66.83 0.6K
15:46 66.80 66.80 66.80 66.80 2.8K
15:50 66.80 66.81 66.80 66.80 2.0K
15:51 66.76 66.76 66.76 66.76 0.2K
15:52 66.74 66.74 66.74 66.74 4.0K
15:53 66.76 66.76 66.76 66.76 0.9K
15:54 66.73 66.73 66.73 66.73 0.5K
15:55 66.71 66.74 66.70 66.69 4.6K
15:56 66.68 66.68 66.67 66.68 3.6K
15:57 66.66 66.66 66.66 66.66 0.5K
15:58 66.65 66.65 66.65 66.65 0.5K
15:59 66.65 66.68 66.64 66.68 1.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据