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 69.53 69.53 69.53 69.53 7.7K
09:40 69.60 69.60 69.60 69.60 1.0K
09:44 69.57 69.57 69.57 69.57 1.8K
09:45 69.58 69.58 69.58 69.58 1.1K
09:46 69.56 69.56 69.56 69.56 0.7K
09:49 69.62 69.62 69.62 69.62 1.7K
09:53 69.65 69.65 69.62 69.62 0.8K
09:55 69.66 69.66 69.66 69.66 0.1K
09:57 69.69 69.69 69.69 69.69 0.6K
09:58 69.67 69.67 69.67 69.67 0.4K
09:59 69.67 69.67 69.67 69.67 0.2K
10:01 69.63 69.63 69.63 69.63 0.1K
10:02 69.58 69.58 69.58 69.58 0.6K
10:04 69.62 69.62 69.62 69.62 0.2K
10:05 69.62 69.62 69.62 69.62 2.0K
10:12 69.61 69.61 69.61 69.61 1.0K
10:13 69.57 69.57 69.57 69.57 0.4K
10:14 69.56 69.56 69.56 69.56 0.2K
10:15 69.55 69.55 69.55 69.55 0.9K
10:16 69.55 69.55 69.55 69.55 1.6K
10:22 69.52 69.52 69.51 69.51 2.2K
10:25 69.52 69.53 69.52 69.53 1.9K
10:27 69.48 69.48 69.48 69.48 0.6K
10:28 69.47 69.47 69.47 69.47 0.6K
10:29 69.48 69.48 69.46 69.46 0.7K
10:35 69.41 69.41 69.41 69.41 0.8K
10:37 69.41 69.41 69.41 69.41 0.7K
10:41 69.43 69.44 69.43 69.44 0.8K
10:42 69.46 69.46 69.46 69.46 1.0K
10:44 69.47 69.47 69.47 69.47 3.4K
10:47 69.48 69.48 69.48 69.48 0.3K
10:50 69.44 69.44 69.44 69.44 0.6K
10:51 69.44 69.44 69.44 69.44 0.2K
10:52 69.41 69.41 69.41 69.41 0.3K
10:53 69.36 69.36 69.36 69.36 0.6K
10:55 69.37 69.39 69.37 69.39 1.4K
11:02 69.37 69.38 69.36 69.38 1.4K
11:04 69.34 69.34 69.34 69.34 0.4K
11:09 69.32 69.32 69.32 69.32 0.2K
11:10 69.33 69.33 69.33 69.33 1.1K
11:12 69.32 69.33 69.32 69.33 2.5K
11:16 69.28 69.28 69.28 69.28 1.1K
11:23 69.26 69.26 69.26 69.26 0.3K
11:27 69.25 69.25 69.22 69.22 1.0K
11:29 69.24 69.24 69.24 69.24 2.1K
11:33 69.23 69.24 69.23 69.24 1.9K
11:34 69.24 69.24 69.24 69.24 0.1K
11:36 69.23 69.24 69.23 69.24 1.1K
11:38 69.22 69.22 69.22 69.22 0.3K
11:41 69.19 69.19 69.19 69.19 0.4K
11:42 69.19 69.19 69.19 69.19 0.2K
11:43 69.19 69.19 69.19 69.19 2.4K
11:47 69.15 69.15 69.15 69.15 1.8K
11:50 69.12 69.12 69.12 69.12 0.2K
11:51 69.11 69.11 69.11 69.11 0.2K
11:52 69.12 69.12 69.12 69.12 0.4K
11:54 69.11 69.11 69.11 69.11 0.4K
11:56 69.14 69.14 69.14 69.14 0.5K
11:58 69.17 69.18 69.17 69.18 1.3K
12:02 69.23 69.23 69.23 69.23 0.3K
12:03 69.22 69.24 69.22 69.24 0.7K
12:04 69.20 69.20 69.20 69.20 0.2K
12:05 69.22 69.22 69.22 69.22 0.2K
12:08 69.24 69.24 69.24 69.24 0.6K
12:10 69.22 69.22 69.22 69.22 0.1K
12:11 69.21 69.21 69.21 69.21 3.6K
12:13 69.21 69.21 69.21 69.21 0.7K
12:16 69.17 69.17 69.17 69.17 0.6K
12:18 69.20 69.20 69.20 69.19 0.8K
12:19 69.20 69.20 69.08 69.10 4.0K
12:21 68.93 68.93 68.93 68.93 1.3K
12:22 68.88 68.88 68.88 68.88 0.6K
12:23 68.96 69.02 68.96 69.02 1.2K
12:24 68.97 68.97 68.97 68.97 0.6K
12:26 68.93 68.93 68.93 68.93 1.4K
12:27 69.03 69.04 69.03 69.04 1.5K
12:28 69.00 69.00 69.00 69.00 0.3K
12:30 69.03 69.03 69.03 69.03 0.5K
12:31 69.05 69.05 69.05 69.05 0.1K
12:32 69.04 69.05 69.04 69.05 1.2K
12:33 69.05 69.05 69.05 69.05 0.9K
12:35 69.06 69.06 69.06 69.06 0.4K
12:36 69.06 69.06 69.06 69.06 1.2K
12:37 69.07 69.07 69.06 69.06 0.6K
12:39 69.02 69.02 69.02 69.02 0.6K
12:40 69.06 69.06 69.06 69.06 0.2K
12:41 69.06 69.06 69.04 69.04 2.7K
12:42 69.04 69.04 69.04 69.04 0.9K
12:46 69.00 69.00 68.99 68.99 0.8K
12:50 68.93 68.93 68.93 68.93 0.3K
12:52 68.94 68.96 68.94 68.96 1.4K
12:53 68.96 68.96 68.95 68.94 0.3K
12:55 68.90 68.90 68.90 68.90 4.8K
12:59 68.91 68.91 68.90 68.90 2.1K
13:01 68.94 68.94 68.94 68.94 0.2K
13:02 68.94 68.94 68.94 68.94 0.2K
13:03 68.91 68.91 68.91 68.91 0.4K
13:05 68.90 68.90 68.90 68.90 0.2K
13:07 68.94 68.94 68.94 68.94 0.7K
13:08 68.94 68.94 68.94 68.94 0.4K
13:09 68.97 68.97 68.97 68.97 0.4K
13:11 68.99 68.99 68.98 68.98 2.0K
13:13 69.00 69.00 68.98 68.98 1.0K
13:14 69.00 69.00 69.00 69.00 0.5K
13:15 69.02 69.02 69.02 69.02 0.4K
13:16 69.00 69.03 69.00 69.03 0.8K
13:20 69.06 69.06 69.06 69.06 0.5K
13:21 69.06 69.06 69.05 69.05 0.8K
13:22 69.04 69.04 69.04 69.04 1.2K
13:23 69.05 69.05 69.05 69.05 8.6K
13:24 69.04 69.04 69.02 69.02 1.7K
13:29 68.98 68.98 68.98 68.98 0.6K
13:30 69.05 69.06 69.05 69.06 1.3K
13:32 69.04 69.04 69.04 69.04 0.8K
13:34 69.01 69.01 69.01 69.01 0.1K
13:37 68.94 68.94 68.94 68.94 1.2K
13:41 68.95 68.97 68.95 68.97 2.0K
13:45 68.94 68.94 68.94 68.94 0.9K
13:46 68.93 68.93 68.93 68.93 0.7K
13:49 68.95 68.95 68.95 68.94 0.7K
13:52 68.93 68.93 68.93 68.93 1.6K
13:55 68.91 68.91 68.91 68.91 0.3K
13:58 68.93 68.93 68.93 68.93 0.1K
14:00 68.94 68.94 68.94 68.94 0.3K
14:01 68.96 68.97 68.96 68.97 1.9K
14:02 68.97 68.97 68.97 68.97 3.9K
14:03 68.96 68.96 68.96 68.96 0.8K
14:04 68.95 68.95 68.95 68.95 1.5K
14:05 68.97 68.97 68.97 68.97 1.2K
14:10 68.95 68.95 68.95 68.95 0.8K
14:12 68.95 68.95 68.94 68.94 10.3K
14:16 68.87 68.87 68.87 68.87 0.8K
14:17 68.88 68.88 68.86 68.86 2.6K
14:20 68.74 68.74 68.74 68.74 0.6K
14:21 68.69 68.69 68.69 68.69 0.1K
14:22 68.72 68.72 68.72 68.72 0.2K
14:23 68.71 68.71 68.71 68.71 0.2K
14:24 68.74 68.75 68.74 68.75 4.0K
14:25 68.77 68.77 68.77 68.77 2.6K
14:26 68.78 68.78 68.78 68.78 0.2K
14:28 68.75 68.75 68.75 68.75 0.9K
14:29 68.74 68.74 68.74 68.74 0.2K
14:30 68.71 68.74 68.71 68.74 0.7K
14:31 68.74 68.74 68.74 68.74 1.3K
14:32 68.76 68.76 68.74 68.74 2.3K
14:33 68.75 68.75 68.75 68.75 0.1K
14:36 68.80 68.80 68.80 68.80 0.5K
14:38 68.83 68.84 68.83 68.84 0.2K
14:39 68.84 68.84 68.84 68.83 1.2K
14:41 68.85 68.87 68.85 68.87 1.3K
14:42 68.88 68.88 68.88 68.88 0.4K
14:45 68.91 68.93 68.91 68.93 1.6K
14:46 68.92 68.92 68.92 68.92 0.1K
14:47 68.90 68.91 68.90 68.91 1.3K
14:48 68.91 68.91 68.91 68.91 3.2K
14:49 68.93 68.93 68.93 68.93 1.0K
14:50 68.93 68.93 68.93 68.93 0.8K
14:51 68.94 68.94 68.94 68.94 0.4K
14:52 68.92 68.94 68.92 68.93 1.6K
14:53 68.92 68.92 68.91 68.91 3.4K
14:55 68.94 68.94 68.94 68.94 0.5K
14:56 68.94 68.96 68.94 68.96 2.6K
14:58 68.95 68.96 68.95 68.96 0.9K
14:59 68.96 68.97 68.96 68.97 2.1K
15:00 68.96 68.98 68.96 68.97 1.8K
15:01 68.98 68.98 68.96 68.96 0.9K
15:02 68.97 68.97 68.94 68.94 1.1K
15:03 68.94 68.94 68.94 68.94 0.9K
15:04 68.94 68.95 68.93 68.93 4.2K
15:05 68.90 68.90 68.90 68.90 1.1K
15:06 68.91 68.92 68.91 68.90 2.8K
15:07 68.90 68.91 68.90 68.90 0.6K
15:08 68.89 68.89 68.89 68.89 0.7K
15:09 68.89 68.89 68.89 68.89 1.4K
15:10 68.88 68.90 68.88 68.90 0.7K
15:11 68.90 68.91 68.90 68.91 1.2K
15:12 68.91 68.93 68.91 68.92 2.9K
15:13 68.92 68.93 68.92 68.93 3.5K
15:14 68.95 68.95 68.91 68.91 1.6K
15:15 68.90 68.93 68.90 68.93 6.3K
15:16 68.92 68.92 68.92 68.92 3.5K
15:18 68.95 68.95 68.94 68.94 0.3K
15:19 68.92 68.94 68.92 68.94 3.7K
15:20 68.93 68.93 68.92 68.92 0.4K
15:21 68.93 68.93 68.93 68.93 2.5K
15:22 68.93 68.93 68.93 68.93 2.2K
15:23 68.90 68.90 68.90 68.90 0.5K
15:24 68.92 68.92 68.90 68.90 1.4K
15:25 68.88 68.89 68.88 68.89 5.1K
15:26 68.88 68.88 68.88 68.88 1.1K
15:27 68.87 68.87 68.87 68.87 0.9K
15:28 68.84 68.86 68.84 68.86 7.0K
15:30 68.87 68.88 68.87 68.87 2.7K
15:31 68.88 68.88 68.88 68.88 0.8K
15:32 68.89 68.89 68.89 68.89 0.9K
15:33 68.89 68.89 68.89 68.89 0.2K
15:34 68.90 68.90 68.88 68.88 6.2K
15:35 68.90 68.90 68.89 68.89 8.2K
15:36 68.89 68.89 68.89 68.89 1.7K
15:37 68.88 68.88 68.88 68.88 1.9K
15:38 68.89 68.90 68.89 68.89 13.1K
15:39 68.87 68.87 68.87 68.87 2.1K
15:40 68.88 68.89 68.88 68.89 2.2K
15:41 68.88 68.89 68.87 68.86 1.6K
15:42 68.88 68.89 68.86 68.86 1.3K
15:43 68.86 68.86 68.85 68.87 0.5K
15:44 68.88 68.89 68.88 68.89 2.0K
15:45 68.90 68.90 68.89 68.89 1.3K
15:46 68.89 68.89 68.88 68.88 1.6K
15:47 68.88 68.88 68.87 68.86 2.9K
15:48 68.88 68.88 68.88 68.88 1.9K
15:49 68.92 68.92 68.92 68.92 5.0K
15:52 68.98 68.98 68.96 68.97 2.1K
15:53 68.96 68.96 68.96 68.96 2.3K
15:54 68.98 68.98 68.98 68.98 0.9K
15:55 68.98 69.03 68.98 69.03 4.1K
15:56 69.03 69.03 69.03 69.03 0.8K
15:57 69.02 69.02 69.01 69.01 1.0K
15:58 69.02 69.02 69.02 69.02 2.7K
15:59 69.03 69.08 69.02 69.08 2.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据