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
09:35 68.25 68.27 68.25 68.27 2.7K
09:36 68.27 68.27 68.27 68.27 0.2K
09:37 68.24 68.24 68.24 68.24 1.0K
09:42 68.27 68.27 68.27 68.27 1.9K
09:50 68.36 68.36 68.36 68.36 0.4K
09:54 68.36 68.36 68.36 68.36 0.5K
09:56 68.33 68.33 68.33 68.33 0.8K
09:58 68.33 68.33 68.33 68.33 0.3K
10:00 68.32 68.32 68.32 68.32 5.7K
10:01 68.33 68.33 68.33 68.33 0.2K
10:02 68.34 68.34 68.33 68.33 1.4K
10:06 68.36 68.36 68.36 68.36 0.4K
10:08 68.35 68.37 68.35 68.37 0.4K
10:09 68.36 68.36 68.36 68.36 0.8K
10:10 68.36 68.37 68.36 68.37 0.4K
10:11 68.41 68.41 68.41 68.41 0.2K
10:13 68.43 68.43 68.43 68.43 1.2K
10:16 68.48 68.48 68.48 68.48 0.5K
10:18 68.49 68.49 68.49 68.49 0.7K
10:19 68.50 68.50 68.50 68.50 0.2K
10:20 68.51 68.51 68.51 68.51 0.9K
10:23 68.51 68.51 68.51 68.51 2.4K
10:33 68.56 68.56 68.56 68.56 1.6K
10:34 68.57 68.57 68.57 68.57 1.0K
10:35 68.57 68.57 68.57 68.57 0.2K
10:38 68.56 68.56 68.54 68.54 1.0K
10:39 68.55 68.55 68.55 68.55 1.5K
10:40 68.54 68.54 68.54 68.54 1.5K
10:42 68.56 68.56 68.55 68.55 0.8K
10:43 68.56 68.56 68.56 68.56 0.4K
10:44 68.56 68.56 68.56 68.56 0.1K
10:45 68.55 68.56 68.55 68.56 1.0K
10:46 68.55 68.55 68.55 68.55 0.4K
10:48 68.55 68.55 68.55 68.55 0.2K
10:49 68.55 68.56 68.55 68.56 1.1K
10:52 68.57 68.57 68.57 68.57 1.2K
10:55 68.58 68.60 68.58 68.60 1.9K
10:59 68.64 68.64 68.64 68.64 2.1K
11:01 68.64 68.64 68.64 68.64 1.7K
11:02 68.66 68.66 68.66 68.66 2.0K
11:04 68.70 68.70 68.70 68.70 0.3K
11:05 68.70 68.70 68.70 68.70 0.9K
11:06 68.72 68.72 68.71 68.71 1.0K
11:08 68.67 68.67 68.67 68.67 0.8K
11:11 68.67 68.67 68.67 68.67 0.3K
11:12 68.68 68.68 68.68 68.68 7.5K
11:21 68.77 68.77 68.77 68.77 1.3K
11:26 68.89 68.89 68.89 68.89 0.9K
11:28 68.91 68.91 68.91 68.91 0.7K
11:29 68.88 68.88 68.88 68.88 0.7K
11:30 68.91 68.91 68.90 68.90 0.3K
11:31 68.90 68.90 68.90 68.90 0.5K
11:33 68.87 68.87 68.87 68.87 0.3K
11:36 68.87 68.87 68.87 68.87 0.8K
11:37 68.87 68.87 68.87 68.87 0.7K
11:38 68.91 68.91 68.91 68.91 0.1K
11:39 68.90 68.90 68.89 68.89 0.6K
11:40 68.89 68.89 68.87 68.87 1.0K
11:41 68.88 68.88 68.88 68.88 0.4K
11:42 68.88 68.88 68.88 68.88 0.5K
11:45 68.90 68.90 68.90 68.90 3.1K
11:46 68.90 68.90 68.90 68.90 3.1K
11:48 68.92 68.92 68.92 68.92 0.5K
11:49 68.91 68.91 68.91 68.91 1.2K
11:50 68.93 68.93 68.93 68.93 4.8K
11:51 68.93 68.93 68.93 68.93 1.6K
11:52 68.94 68.94 68.94 68.94 0.1K
11:53 68.95 68.95 68.95 68.95 0.1K
11:54 68.95 68.95 68.95 68.95 0.8K
11:55 68.94 68.95 68.93 68.93 10.4K
11:56 68.96 68.98 68.96 68.98 0.9K
11:58 68.98 68.98 68.98 68.98 2.8K
12:00 69.01 69.01 69.00 69.00 0.6K
12:01 69.02 69.02 69.02 69.02 2.9K
12:02 69.00 69.01 69.00 69.01 5.1K
12:07 69.03 69.03 69.03 69.03 1.1K
12:10 69.09 69.09 69.09 69.09 0.3K
12:12 69.12 69.12 69.12 69.12 2.9K
12:13 69.11 69.11 69.11 69.11 0.3K
12:14 69.13 69.13 69.13 69.13 0.1K
12:15 69.13 69.13 69.13 69.13 0.4K
12:16 69.15 69.15 69.15 69.15 0.3K
12:22 69.05 69.05 69.05 69.05 1.3K
12:23 69.06 69.06 69.05 69.06 3.8K
12:24 69.08 69.08 69.08 69.08 2.1K
12:28 69.07 69.07 69.07 69.07 2.1K
12:30 69.08 69.08 69.07 69.08 1.5K
12:31 69.11 69.11 69.11 69.10 2.8K
12:33 69.09 69.09 69.09 69.08 3.0K
12:37 69.07 69.07 69.07 69.07 0.3K
12:38 69.08 69.08 69.08 69.08 1.2K
12:40 69.03 69.05 69.03 69.05 0.5K
12:41 69.04 69.04 69.04 69.04 0.5K
12:43 68.99 68.99 68.99 68.99 1.6K
12:44 68.98 68.98 68.98 68.97 0.6K
12:46 68.89 68.89 68.89 68.89 3.2K
12:50 68.93 68.95 68.93 68.95 1.1K
12:52 68.94 68.94 68.94 68.94 2.7K
12:59 68.79 68.82 68.79 68.80 2.5K
13:00 68.81 68.81 68.81 68.81 3.2K
13:05 68.81 68.82 68.81 68.82 1.1K
13:06 68.82 68.82 68.82 68.82 0.4K
13:07 68.84 68.84 68.84 68.84 0.1K
13:08 68.83 68.83 68.83 68.83 1.1K
13:09 68.86 68.86 68.86 68.86 0.3K
13:14 68.89 68.89 68.89 68.89 2.0K
13:16 68.88 68.90 68.88 68.90 0.7K
13:18 68.95 68.95 68.95 68.94 2.7K
13:19 68.98 68.98 68.98 68.98 0.1K
13:20 68.94 68.94 68.94 68.94 1.3K
13:22 68.96 68.96 68.96 68.96 2.5K
13:23 68.99 69.00 68.98 69.00 8.7K
13:24 68.99 68.99 68.99 68.99 0.2K
13:25 69.01 69.01 69.01 69.01 2.3K
13:26 69.00 69.01 69.00 69.00 20.0K
13:28 69.03 69.03 69.03 69.03 0.1K
13:29 69.03 69.03 69.03 69.03 1.8K
13:32 69.01 69.01 69.01 69.01 0.1K
13:33 69.01 69.01 69.01 69.01 1.0K
13:35 69.02 69.02 69.02 69.02 0.3K
13:36 69.02 69.02 69.02 69.02 0.7K
13:40 69.04 69.04 69.01 69.01 2.8K
13:41 69.03 69.03 69.03 69.03 1.7K
13:43 69.03 69.03 69.03 69.03 2.2K
13:45 69.04 69.04 69.04 69.04 0.2K
13:46 69.03 69.03 69.03 69.03 0.3K
13:47 69.03 69.03 69.03 69.03 1.8K
13:48 69.02 69.02 69.02 69.01 1.0K
13:51 69.02 69.03 69.02 69.03 2.0K
13:52 69.03 69.04 69.03 69.04 2.7K
13:57 69.06 69.06 69.06 69.06 0.8K
13:59 69.06 69.06 69.06 69.06 0.2K
14:00 69.07 69.07 69.07 69.07 2.3K
14:01 69.04 69.04 69.04 69.04 2.7K
14:05 69.00 69.02 69.00 69.02 6.7K
14:10 69.04 69.04 69.04 69.04 0.3K
14:11 69.04 69.04 69.04 69.03 1.0K
14:14 69.05 69.05 69.05 69.05 0.7K
14:15 69.05 69.05 69.05 69.05 12.4K
14:16 69.04 69.04 69.04 69.04 0.7K
14:17 69.00 69.00 69.00 69.00 0.8K
14:18 68.99 69.00 68.99 69.00 2.2K
14:19 69.01 69.01 69.01 69.01 1.7K
14:20 69.01 69.01 69.00 69.00 2.9K
14:21 69.01 69.01 69.01 69.01 1.3K
14:23 69.00 69.00 68.99 68.99 9.2K
14:24 69.00 69.00 68.99 68.99 1.1K
14:25 69.00 69.00 69.00 69.00 1.9K
14:26 69.02 69.02 69.00 69.00 0.6K
14:28 69.01 69.01 69.00 69.00 0.7K
14:29 69.00 69.00 69.00 69.00 0.7K
14:30 68.99 69.00 68.99 69.00 1.5K
14:31 69.00 69.00 69.00 69.00 1.4K
14:32 69.02 69.03 69.02 69.03 0.8K
14:33 69.04 69.04 69.04 69.04 1.4K
14:36 69.02 69.04 69.02 69.04 1.9K
14:37 69.04 69.04 69.04 69.04 2.1K
14:39 69.04 69.04 69.04 69.04 0.9K
14:40 69.04 69.04 69.04 69.04 1.7K
14:41 69.04 69.04 69.04 69.04 0.7K
14:42 69.05 69.05 69.05 69.05 2.9K
14:43 69.05 69.05 69.03 69.03 1.0K
14:44 69.05 69.05 69.05 69.05 0.2K
14:45 69.06 69.06 69.06 69.06 0.5K
14:46 69.06 69.06 69.06 69.06 2.5K
14:50 69.07 69.07 69.07 69.07 1.6K
14:53 69.09 69.09 69.09 69.09 0.5K
14:54 69.08 69.09 69.08 69.09 0.6K
14:55 69.11 69.11 69.11 69.11 0.1K
14:56 69.11 69.12 69.11 69.12 1.3K
14:57 69.10 69.10 69.10 69.10 0.3K
14:59 69.11 69.11 69.09 69.09 2.8K
15:00 69.03 69.04 69.03 69.04 2.3K
15:01 68.99 69.00 68.99 69.00 0.8K
15:02 68.96 68.96 68.95 68.95 4.0K
15:03 69.00 69.00 69.00 69.00 5.8K
15:04 69.02 69.03 69.01 69.01 3.9K
15:06 69.01 69.05 69.01 69.03 11.6K
15:07 69.03 69.03 69.02 69.02 7.8K
15:08 69.03 69.03 69.03 69.03 0.7K
15:09 68.99 69.00 68.99 69.00 0.6K
15:10 69.01 69.02 69.01 69.02 1.2K
15:11 69.03 69.03 69.03 69.03 0.4K
15:12 68.98 68.99 68.98 68.97 3.8K
15:14 69.01 69.01 69.01 69.01 0.9K
15:15 69.04 69.06 69.04 69.06 2.2K
15:16 69.04 69.04 69.04 69.04 1.8K
15:17 69.02 69.02 69.02 69.02 0.2K
15:18 69.03 69.06 69.03 69.06 3.4K
15:19 69.06 69.06 69.06 69.06 0.6K
15:20 69.05 69.05 69.05 69.05 0.3K
15:22 69.06 69.07 69.06 69.07 1.4K
15:23 69.08 69.08 69.08 69.08 0.4K
15:24 69.08 69.08 69.07 69.07 0.8K
15:25 69.08 69.09 69.08 69.09 42.1K
15:27 69.08 69.08 69.08 69.08 0.5K
15:29 69.09 69.09 69.09 69.09 1.9K
15:30 69.08 69.08 69.08 69.08 4.2K
15:32 69.07 69.07 69.04 69.04 2.8K
15:33 69.04 69.04 69.03 69.04 1.2K
15:34 69.03 69.03 69.03 69.03 2.2K
15:35 69.04 69.04 69.03 69.03 2.1K
15:36 69.02 69.02 69.02 69.02 2.5K
15:37 69.02 69.02 69.00 69.02 2.6K
15:38 69.03 69.03 69.02 69.02 4.2K
15:39 69.02 69.02 69.02 69.02 8.9K
15:41 69.02 69.02 69.02 69.02 2.2K
15:43 69.03 69.04 69.03 69.04 1.8K
15:46 69.06 69.07 69.06 69.07 5.0K
15:49 69.08 69.08 69.06 69.06 2.9K
15:50 69.05 69.06 69.02 69.02 3.9K
15:51 69.01 69.01 69.01 69.01 4.1K
15:55 69.00 69.00 68.99 68.99 3.2K
15:56 68.99 68.99 68.98 68.97 3.7K
15:57 68.97 68.97 68.97 68.97 0.4K
15:59 68.97 68.97 68.95 68.95 2.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据