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 67.37 67.37 67.28 67.28 9.4K
09:32 67.21 67.25 67.21 67.25 0.9K
09:33 67.19 67.19 67.19 67.19 0.4K
09:34 67.15 67.15 67.15 67.15 1.3K
09:35 67.19 67.19 67.19 67.19 0.5K
09:36 67.17 67.18 67.13 67.18 1.2K
09:37 67.16 67.16 67.16 67.16 0.2K
09:38 67.16 67.16 67.16 67.16 0.4K
09:39 67.15 67.15 67.15 67.15 1.1K
09:41 67.10 67.10 67.10 67.10 1.6K
09:43 67.12 67.12 67.12 67.12 1.9K
09:46 67.11 67.11 67.11 67.11 0.4K
09:48 67.08 67.08 67.08 67.08 1.0K
09:49 67.09 67.09 67.09 67.09 1.8K
09:53 67.03 67.03 67.03 67.03 0.9K
09:54 67.04 67.04 67.04 67.04 0.4K
09:55 67.01 67.02 67.01 67.02 1.0K
09:58 67.09 67.09 67.09 67.09 0.5K
10:00 67.11 67.11 67.11 67.11 0.5K
10:02 67.09 67.09 67.09 67.09 1.0K
10:04 67.08 67.08 67.08 67.08 0.7K
10:05 67.09 67.09 67.09 67.09 0.3K
10:06 67.09 67.09 67.09 67.08 0.9K
10:07 67.08 67.10 67.08 67.09 4.8K
10:08 67.10 67.11 67.10 67.11 6.7K
10:09 67.11 67.11 67.11 67.11 3.8K
10:12 67.08 67.08 67.08 67.08 0.5K
10:13 67.08 67.08 67.08 67.08 1.0K
10:14 67.06 67.06 67.06 67.06 1.1K
10:16 67.04 67.04 67.04 67.04 0.5K
10:18 67.07 67.07 67.07 67.07 0.7K
10:20 67.07 67.08 67.07 67.08 1.6K
10:22 67.08 67.08 67.08 67.08 0.7K
10:25 67.08 67.08 67.08 67.08 0.2K
10:28 67.09 67.09 67.09 67.09 3.8K
10:30 67.11 67.11 67.11 67.11 2.6K
10:31 67.07 67.07 67.07 67.07 1.2K
10:33 67.06 67.07 67.06 67.07 5.7K
10:35 67.07 67.07 67.07 67.07 1.4K
10:38 67.05 67.05 67.05 67.05 1.4K
10:39 67.03 67.03 67.03 67.03 1.5K
10:44 67.05 67.09 67.05 67.09 2.2K
10:45 67.11 67.11 67.11 67.11 2.0K
10:47 67.11 67.11 67.09 67.09 4.2K
10:51 67.09 67.10 67.09 67.09 2.3K
10:52 67.09 67.10 67.09 67.10 0.7K
10:53 67.09 67.09 67.09 67.09 0.5K
10:54 67.09 67.09 67.09 67.09 2.0K
10:58 67.08 67.08 67.08 67.08 0.7K
10:59 67.07 67.07 67.07 67.07 2.0K
11:06 67.06 67.06 67.06 67.06 1.2K
11:07 67.04 67.04 67.02 67.03 3.1K
11:12 67.03 67.03 67.02 67.02 5.4K
11:13 67.02 67.02 67.01 67.01 1.0K
11:14 67.00 67.00 67.00 67.00 1.3K
11:16 67.01 67.01 67.01 67.01 0.3K
11:17 67.01 67.01 67.01 67.01 2.3K
11:18 66.99 66.99 66.99 66.99 3.4K
11:25 66.99 66.99 66.99 66.99 1.7K
11:26 67.01 67.01 66.99 66.99 1.1K
11:27 66.99 67.00 66.99 67.00 1.3K
11:29 66.99 66.99 66.99 66.99 1.9K
11:31 67.01 67.02 67.01 67.02 0.7K
11:32 67.00 67.00 66.96 66.96 2.4K
11:34 66.98 66.98 66.98 66.98 2.0K
11:35 66.98 66.98 66.98 66.98 1.2K
11:37 67.03 67.03 67.03 67.03 0.6K
11:39 67.02 67.03 67.02 67.03 2.2K
11:40 67.04 67.04 67.04 67.04 0.6K
11:41 67.02 67.02 67.02 67.02 1.8K
11:43 67.02 67.02 67.02 67.02 2.5K
11:45 67.03 67.03 67.03 67.03 3.3K
11:47 67.00 67.00 67.00 67.00 1.4K
11:51 67.04 67.04 67.04 67.04 0.7K
11:54 67.04 67.04 67.04 67.04 0.3K
11:56 67.05 67.05 67.05 67.05 1.0K
11:57 67.04 67.04 67.04 67.04 3.7K
11:58 67.04 67.04 67.04 67.04 1.4K
11:59 67.06 67.06 67.06 67.06 2.1K
12:00 67.08 67.08 67.08 67.08 1.1K
12:02 67.08 67.08 67.08 67.08 0.3K
12:03 67.09 67.09 67.09 67.09 0.6K
12:04 67.10 67.10 67.10 67.10 3.1K
12:05 67.09 67.09 67.09 67.09 0.5K
12:06 67.10 67.10 67.09 67.09 2.6K
12:07 67.09 67.09 67.09 67.09 3.5K
12:09 67.10 67.10 67.09 67.09 3.6K
12:10 67.10 67.10 67.10 67.10 0.2K
12:11 67.10 67.10 67.09 67.10 1.3K
12:12 67.10 67.10 67.10 67.10 2.6K
12:15 67.10 67.11 67.10 67.11 3.1K
12:17 67.07 67.09 67.07 67.09 1.1K
12:18 67.09 67.10 67.09 67.10 2.3K
12:20 67.09 67.09 67.09 67.09 1.2K
12:24 67.08 67.08 67.07 67.06 2.1K
12:25 67.07 67.07 67.07 67.07 0.5K
12:27 67.07 67.07 67.06 67.06 1.0K
12:28 67.04 67.04 67.04 67.04 2.1K
12:29 67.05 67.05 67.05 67.05 0.4K
12:30 67.06 67.06 67.05 67.06 1.5K
12:35 67.05 67.05 67.04 67.04 5.1K
12:36 67.04 67.04 67.04 67.04 3.0K
12:38 67.04 67.04 67.04 67.04 1.4K
12:39 67.02 67.02 67.02 67.02 2.1K
12:41 67.03 67.03 67.03 67.03 0.2K
12:42 67.02 67.02 67.02 67.02 1.6K
12:45 67.00 67.00 67.00 67.00 0.7K
12:48 66.98 66.98 66.98 66.98 1.2K
12:50 66.97 66.97 66.97 66.97 1.0K
12:52 66.96 66.96 66.96 66.96 1.0K
12:55 66.96 66.96 66.96 66.96 0.3K
12:56 66.95 66.95 66.95 66.95 0.2K
12:57 66.96 66.96 66.96 66.95 1.9K
12:58 66.96 66.96 66.95 66.94 1.4K
12:59 66.95 66.95 66.95 66.95 0.5K
13:00 66.96 66.96 66.96 66.96 1.2K
13:05 66.92 66.92 66.92 66.92 3.1K
13:08 66.90 66.90 66.89 66.89 1.1K
13:09 66.88 66.88 66.88 66.88 1.0K
13:11 66.89 66.89 66.89 66.89 1.1K
13:12 66.90 66.90 66.89 66.89 1.1K
13:14 66.91 66.91 66.91 66.91 1.0K
13:15 66.93 66.93 66.93 66.93 0.1K
13:16 66.92 66.92 66.92 66.92 2.0K
13:19 66.92 66.92 66.92 66.92 1.0K
13:20 66.94 66.94 66.94 66.94 3.4K
13:21 66.95 66.95 66.95 66.95 0.3K
13:22 66.94 66.96 66.94 66.96 5.2K
13:24 66.97 66.97 66.97 66.97 0.3K
13:25 66.97 66.97 66.96 66.96 2.9K
13:27 66.95 66.95 66.95 66.95 0.3K
13:28 66.95 66.95 66.95 66.94 0.7K
13:29 66.95 66.95 66.95 66.94 2.4K
13:30 66.94 66.94 66.94 66.94 0.1K
13:31 66.95 66.95 66.95 66.94 2.0K
13:33 66.93 66.94 66.93 66.93 14.6K
13:34 66.93 66.94 66.93 66.94 1.2K
13:39 66.90 66.90 66.90 66.90 0.7K
13:40 66.81 66.85 66.81 66.85 3.0K
13:41 66.83 66.83 66.83 66.83 2.4K
13:43 66.87 66.87 66.87 66.86 1.6K
13:44 66.87 66.87 66.86 66.86 1.8K
13:45 66.88 66.88 66.88 66.88 1.9K
13:48 66.92 66.92 66.92 66.92 0.1K
13:49 66.93 66.93 66.93 66.93 0.7K
13:52 66.95 66.95 66.95 66.95 0.6K
13:53 66.94 66.94 66.92 66.92 1.9K
13:54 66.91 66.93 66.91 66.93 3.0K
13:55 66.91 66.91 66.91 66.91 0.1K
13:56 66.91 66.91 66.91 66.91 0.2K
13:57 66.91 66.91 66.89 66.90 5.3K
13:58 66.89 66.89 66.89 66.89 1.1K
14:00 66.89 66.89 66.87 66.87 0.7K
14:01 66.88 66.88 66.88 66.88 5.0K
14:03 66.89 66.90 66.89 66.90 0.5K
14:05 66.92 66.92 66.91 66.91 3.0K
14:06 66.91 66.91 66.91 66.91 1.6K
14:08 66.89 66.90 66.89 66.90 2.4K
14:09 66.90 66.90 66.90 66.90 0.4K
14:11 66.92 66.92 66.91 66.91 1.4K
14:12 66.91 66.91 66.91 66.91 0.5K
14:13 66.92 66.92 66.92 66.92 0.3K
14:14 66.92 66.92 66.92 66.92 0.6K
14:15 66.92 66.92 66.92 66.92 0.7K
14:16 66.93 66.93 66.93 66.93 1.1K
14:18 66.90 66.90 66.90 66.90 1.3K
14:19 66.91 66.91 66.91 66.91 0.8K
14:20 66.90 66.92 66.90 66.92 1.3K
14:21 66.92 66.92 66.91 66.91 0.6K
14:22 66.93 66.93 66.93 66.93 0.3K
14:24 66.93 66.93 66.93 66.93 1.3K
14:25 66.92 66.92 66.92 66.92 0.3K
14:26 66.91 66.91 66.91 66.91 0.9K
14:27 66.91 66.91 66.91 66.91 0.3K
14:28 66.90 66.90 66.90 66.90 1.8K
14:29 66.91 66.91 66.90 66.90 1.4K
14:30 66.90 66.90 66.89 66.90 0.9K
14:32 66.91 66.91 66.91 66.91 1.6K
14:33 66.89 66.89 66.89 66.89 0.5K
14:34 66.89 66.89 66.89 66.89 0.9K
14:35 66.89 66.91 66.89 66.91 1.2K
14:36 66.91 66.91 66.90 66.90 3.4K
14:37 66.91 66.91 66.90 66.90 1.6K
14:38 66.90 66.90 66.90 66.90 0.3K
14:39 66.92 66.92 66.92 66.92 1.2K
14:40 66.91 66.91 66.91 66.91 0.6K
14:41 66.92 66.93 66.92 66.93 5.1K
14:42 66.93 66.93 66.91 66.92 2.0K
14:43 66.92 66.93 66.92 66.93 0.7K
14:44 66.92 66.92 66.92 66.92 0.6K
14:45 66.92 66.92 66.92 66.92 0.7K
14:46 66.92 66.92 66.92 66.92 3.3K
14:47 66.93 66.93 66.92 66.92 1.3K
14:48 66.92 66.92 66.92 66.92 1.1K
14:49 66.92 66.92 66.92 66.92 1.8K
14:50 66.94 66.94 66.94 66.94 1.1K
14:52 66.94 66.94 66.94 66.94 0.8K
14:53 66.96 66.96 66.96 66.96 2.7K
14:54 66.94 66.94 66.94 66.94 0.7K
14:55 66.94 66.94 66.94 66.94 0.6K
14:56 66.94 66.94 66.94 66.94 2.7K
14:57 66.93 66.94 66.93 66.94 1.3K
14:59 66.93 66.93 66.93 66.93 4.5K
15:00 66.93 66.94 66.93 66.94 4.0K
15:02 66.95 66.95 66.95 66.95 1.3K
15:03 66.95 66.95 66.95 66.94 8.0K
15:04 66.94 66.94 66.94 66.94 2.5K
15:05 66.94 66.95 66.94 66.95 5.9K
15:06 66.95 66.95 66.95 66.94 3.0K
15:07 66.95 66.95 66.95 66.95 1.1K
15:08 66.97 66.97 66.97 66.97 0.3K
15:09 66.97 66.98 66.96 66.96 3.3K
15:10 66.96 66.96 66.96 66.96 0.3K
15:11 66.97 66.97 66.97 66.97 0.4K
15:12 66.97 66.98 66.97 66.98 0.8K
15:13 67.00 67.00 66.99 66.99 3.4K
15:14 66.98 66.99 66.98 66.98 1.9K
15:15 66.97 67.00 66.97 66.99 2.0K
15:16 66.99 66.99 66.98 66.98 2.0K
15:17 66.99 66.99 66.98 66.98 1.3K
15:18 67.00 67.00 66.99 66.99 3.7K
15:19 67.01 67.01 67.00 67.00 9.2K
15:20 67.01 67.02 67.01 67.02 1.8K
15:21 67.03 67.03 67.03 67.03 0.4K
15:22 67.02 67.02 67.02 67.02 0.6K
15:23 67.02 67.02 67.02 67.02 0.1K
15:24 67.02 67.02 67.01 67.01 2.2K
15:25 67.01 67.01 67.01 67.01 0.6K
15:26 67.01 67.01 67.01 67.01 6.1K
15:27 67.03 67.03 67.02 67.02 3.2K
15:28 67.02 67.02 67.02 67.02 2.3K
15:29 67.01 67.01 67.01 67.01 0.5K
15:30 67.01 67.01 67.01 67.01 0.4K
15:31 66.98 66.98 66.96 66.96 2.3K
15:32 66.97 66.97 66.97 66.97 6.5K
15:33 66.98 66.98 66.98 66.98 0.4K
15:34 66.97 66.97 66.97 66.97 7.1K
15:35 66.95 66.95 66.95 66.95 1.4K
15:36 66.95 66.95 66.94 66.93 2.5K
15:37 66.93 66.93 66.93 66.93 0.6K
15:38 66.93 66.93 66.93 66.93 0.4K
15:39 66.92 66.92 66.92 66.92 0.4K
15:40 66.93 66.93 66.93 66.93 1.4K
15:41 66.94 66.94 66.94 66.94 2.8K
15:43 66.96 66.96 66.96 66.96 2.6K
15:44 66.95 66.95 66.95 66.95 0.9K
15:45 66.94 66.94 66.94 66.94 2.8K
15:46 66.93 66.93 66.92 66.92 2.6K
15:48 66.92 66.92 66.92 66.92 0.7K
15:49 66.92 66.92 66.90 66.90 1.3K
15:50 66.92 66.94 66.92 66.94 1.8K
15:51 66.95 66.95 66.95 66.94 0.4K
15:52 66.96 66.96 66.95 66.95 3.8K
15:53 66.93 66.93 66.93 66.93 2.0K
15:54 66.93 66.93 66.90 66.90 3.7K
15:55 66.91 66.93 66.91 66.93 3.1K
15:56 66.94 66.94 66.93 66.94 4.1K
15:58 66.91 66.92 66.91 66.91 2.3K
15:59 66.92 66.93 66.90 66.90 10.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据