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 70.50 70.50 70.50 70.50 5.6K
09:31 70.49 70.49 70.49 70.49 0.1K
09:33 70.49 70.49 70.49 70.49 1.9K
09:40 70.47 70.47 70.47 70.47 2.1K
09:45 70.45 70.45 70.45 70.45 0.1K
09:46 70.46 70.46 70.46 70.46 0.2K
09:48 70.42 70.43 70.41 70.41 0.9K
09:52 70.37 70.37 70.37 70.37 2.0K
09:53 70.38 70.38 70.38 70.38 1.0K
09:54 70.38 70.38 70.38 70.38 0.1K
09:58 70.38 70.38 70.38 70.38 0.2K
10:02 70.42 70.42 70.42 70.42 1.9K
10:09 70.46 70.46 70.46 70.46 0.9K
10:12 70.46 70.46 70.45 70.45 1.5K
10:14 70.44 70.46 70.44 70.46 0.8K
10:16 70.44 70.44 70.44 70.44 0.3K
10:17 70.43 70.43 70.43 70.43 1.0K
10:18 70.44 70.44 70.44 70.44 0.6K
10:19 70.43 70.43 70.43 70.43 0.8K
10:20 70.44 70.44 70.44 70.44 0.7K
10:21 70.44 70.44 70.41 70.41 1.5K
10:24 70.42 70.42 70.42 70.42 0.3K
10:25 70.37 70.38 70.35 70.38 0.9K
10:27 70.43 70.43 70.43 70.43 0.2K
10:29 70.42 70.42 70.42 70.42 3.2K
10:34 70.39 70.39 70.39 70.39 0.4K
10:35 70.40 70.40 70.40 70.40 0.3K
10:36 70.39 70.40 70.39 70.40 1.9K
10:37 70.41 70.41 70.41 70.41 1.1K
10:38 70.41 70.41 70.41 70.41 2.8K
10:39 70.41 70.41 70.41 70.41 0.2K
10:41 70.40 70.40 70.40 70.40 0.4K
10:43 70.41 70.41 70.41 70.41 0.9K
10:46 70.42 70.42 70.42 70.42 0.2K
10:47 70.41 70.41 70.41 70.41 0.5K
10:51 70.42 70.42 70.42 70.42 0.2K
10:52 70.41 70.41 70.41 70.41 0.5K
10:55 70.39 70.39 70.39 70.39 0.3K
10:56 70.39 70.39 70.38 70.38 0.7K
10:57 70.40 70.40 70.40 70.40 0.5K
10:59 70.40 70.40 70.39 70.39 0.7K
11:00 70.40 70.40 70.40 70.40 0.6K
11:08 70.42 70.42 70.42 70.42 0.7K
11:15 70.43 70.43 70.43 70.43 0.4K
11:17 70.43 70.43 70.43 70.43 2.4K
11:21 70.36 70.36 70.36 70.36 0.1K
11:22 70.37 70.37 70.37 70.37 0.6K
11:27 70.36 70.36 70.36 70.36 0.6K
11:31 70.38 70.38 70.38 70.38 0.2K
11:35 70.41 70.42 70.41 70.42 1.1K
11:38 70.43 70.43 70.43 70.43 0.2K
11:39 70.43 70.43 70.43 70.43 0.1K
11:40 70.43 70.43 70.43 70.43 0.3K
11:41 70.44 70.44 70.44 70.44 0.7K
11:42 70.43 70.43 70.43 70.43 0.3K
11:44 70.44 70.44 70.44 70.44 0.3K
11:46 70.44 70.44 70.44 70.44 0.2K
11:47 70.43 70.43 70.43 70.43 0.1K
11:48 70.45 70.45 70.45 70.45 0.3K
11:52 70.48 70.48 70.48 70.48 0.3K
11:53 70.47 70.47 70.47 70.47 0.5K
11:57 70.47 70.47 70.47 70.47 0.9K
12:02 70.47 70.47 70.47 70.47 0.4K
12:04 70.48 70.49 70.48 70.49 0.3K
12:05 70.48 70.48 70.48 70.47 0.1K
12:06 70.49 70.49 70.49 70.49 0.3K
12:07 70.49 70.50 70.49 70.50 1.2K
12:08 70.51 70.51 70.51 70.51 0.3K
12:09 70.50 70.50 70.50 70.50 0.3K
12:11 70.48 70.49 70.48 70.49 0.4K
12:12 70.52 70.52 70.52 70.52 0.8K
12:13 70.51 70.51 70.51 70.51 0.2K
12:15 70.50 70.50 70.50 70.50 1.0K
12:17 70.52 70.52 70.52 70.52 0.4K
12:18 70.49 70.49 70.49 70.49 6.3K
12:19 70.50 70.50 70.50 70.50 0.3K
12:20 70.49 70.49 70.49 70.49 0.2K
12:21 70.49 70.49 70.49 70.49 0.3K
12:22 70.50 70.50 70.50 70.50 11.0K
12:23 70.48 70.49 70.48 70.49 0.8K
12:24 70.49 70.49 70.48 70.48 0.5K
12:25 70.48 70.48 70.48 70.47 1.3K
12:26 70.48 70.48 70.48 70.48 0.4K
12:27 70.48 70.48 70.48 70.48 0.6K
12:28 70.47 70.47 70.47 70.47 0.4K
12:29 70.47 70.47 70.46 70.46 2.9K
12:36 70.46 70.46 70.46 70.46 0.1K
12:37 70.46 70.46 70.46 70.46 1.1K
12:41 70.42 70.43 70.42 70.43 1.0K
12:47 70.38 70.40 70.38 70.40 1.0K
12:48 70.37 70.37 70.37 70.37 0.2K
12:49 70.37 70.37 70.37 70.37 0.3K
12:51 70.36 70.36 70.36 70.36 0.1K
12:52 70.35 70.36 70.35 70.36 1.2K
12:53 70.35 70.35 70.35 70.35 0.5K
12:54 70.37 70.37 70.37 70.37 0.6K
13:00 70.35 70.35 70.35 70.35 0.6K
13:02 70.38 70.38 70.38 70.38 0.4K
13:03 70.38 70.38 70.38 70.38 0.6K
13:05 70.39 70.39 70.39 70.39 0.1K
13:06 70.38 70.38 70.37 70.37 1.0K
13:07 70.37 70.37 70.37 70.37 0.1K
13:08 70.37 70.37 70.37 70.37 0.2K
13:09 70.38 70.38 70.38 70.38 1.6K
13:11 70.37 70.37 70.37 70.36 0.9K
13:12 70.34 70.34 70.34 70.34 0.2K
13:15 70.36 70.36 70.36 70.36 0.9K
13:16 70.34 70.35 70.34 70.35 0.6K
13:17 70.32 70.32 70.32 70.32 0.5K
13:21 70.31 70.31 70.31 70.31 1.0K
13:24 70.26 70.26 70.25 70.25 0.8K
13:28 70.28 70.28 70.28 70.28 0.1K
13:29 70.27 70.27 70.27 70.27 0.3K
13:30 70.29 70.29 70.29 70.29 0.3K
13:32 70.29 70.29 70.29 70.29 0.3K
13:34 70.30 70.30 70.30 70.30 2.3K
13:38 70.28 70.28 70.28 70.28 1.9K
13:41 70.28 70.28 70.28 70.28 0.1K
13:42 70.28 70.28 70.28 70.28 0.4K
13:44 70.27 70.27 70.27 70.27 0.3K
13:46 70.25 70.25 70.25 70.25 0.2K
13:47 70.26 70.27 70.26 70.27 1.4K
13:48 70.27 70.27 70.27 70.27 1.3K
13:50 70.26 70.26 70.26 70.26 0.8K
13:52 70.26 70.26 70.26 70.26 0.2K
13:53 70.25 70.25 70.25 70.25 0.3K
13:54 70.25 70.25 70.25 70.25 0.1K
13:55 70.25 70.25 70.25 70.25 0.3K
13:56 70.24 70.24 70.24 70.24 0.3K
13:57 70.24 70.24 70.24 70.24 0.9K
14:00 70.21 70.21 70.21 70.21 0.9K
14:01 70.22 70.22 70.21 70.21 0.7K
14:02 70.21 70.21 70.21 70.21 1.2K
14:03 70.19 70.19 70.19 70.19 0.5K
14:05 70.16 70.16 70.15 70.15 10.9K
14:07 70.17 70.17 70.17 70.17 1.1K
14:12 70.20 70.21 70.20 70.21 0.8K
14:14 70.20 70.20 70.20 70.20 0.3K
14:15 70.22 70.22 70.22 70.22 0.8K
14:18 70.23 70.23 70.23 70.22 0.5K
14:20 70.20 70.21 70.20 70.21 1.1K
14:22 70.21 70.21 70.21 70.21 0.3K
14:23 70.21 70.21 70.21 70.21 0.2K
14:24 70.20 70.20 70.20 70.20 0.6K
14:25 70.21 70.21 70.21 70.21 0.4K
14:27 70.23 70.23 70.23 70.23 1.3K
14:29 70.24 70.24 70.24 70.24 0.3K
14:30 70.25 70.25 70.25 70.25 0.2K
14:32 70.27 70.27 70.27 70.27 3.1K
14:34 70.27 70.27 70.27 70.27 0.2K
14:35 70.27 70.27 70.27 70.27 1.5K
14:36 70.26 70.26 70.26 70.26 0.2K
14:37 70.27 70.27 70.27 70.26 1.6K
14:40 70.28 70.28 70.28 70.28 0.3K
14:42 70.28 70.28 70.28 70.28 0.6K
14:47 70.27 70.27 70.27 70.27 0.2K
14:49 70.27 70.27 70.27 70.27 2.3K
14:52 70.29 70.29 70.29 70.29 0.9K
14:55 70.26 70.26 70.26 70.25 0.5K
14:58 70.24 70.24 70.24 70.24 0.5K
14:59 70.25 70.25 70.25 70.25 0.6K
15:01 70.25 70.25 70.25 70.25 0.6K
15:02 70.25 70.25 70.25 70.25 0.7K
15:03 70.25 70.25 70.25 70.25 14.8K
15:05 70.23 70.23 70.23 70.23 0.5K
15:07 70.20 70.20 70.19 70.19 0.7K
15:08 70.21 70.21 70.21 70.21 0.7K
15:10 70.22 70.22 70.21 70.21 1.9K
15:11 70.21 70.21 70.21 70.21 1.5K
15:12 70.20 70.20 70.20 70.20 0.9K
15:13 70.21 70.21 70.21 70.21 1.1K
15:14 70.23 70.23 70.23 70.22 1.1K
15:16 70.20 70.20 70.20 70.20 0.5K
15:17 70.22 70.22 70.22 70.22 3.3K
15:21 70.25 70.25 70.25 70.25 11.4K
15:23 70.22 70.23 70.22 70.23 9.0K
15:24 70.23 70.24 70.23 70.24 6.9K
15:26 70.24 70.24 70.24 70.24 0.7K
15:28 70.22 70.22 70.22 70.22 0.6K
15:29 70.23 70.23 70.23 70.23 1.9K
15:30 70.24 70.24 70.24 70.24 0.6K
15:32 70.22 70.22 70.22 70.22 1.7K
15:33 70.23 70.23 70.21 70.21 1.1K
15:36 70.22 70.23 70.22 70.23 1.5K
15:37 70.22 70.22 70.22 70.22 2.1K
15:38 70.24 70.24 70.24 70.24 1.1K
15:39 70.23 70.23 70.23 70.23 1.3K
15:40 70.23 70.24 70.23 70.24 2.9K
15:42 70.24 70.24 70.24 70.24 6.2K
15:46 70.27 70.27 70.27 70.27 0.4K
15:47 70.26 70.28 70.26 70.28 1.1K
15:48 70.28 70.28 70.28 70.28 0.9K
15:49 70.28 70.29 70.28 70.28 4.7K
15:50 70.26 70.27 70.26 70.27 2.6K
15:54 70.30 70.30 70.30 70.30 0.3K
15:55 70.32 70.32 70.32 70.32 0.9K
15:56 70.31 70.32 70.31 70.32 1.0K
15:58 70.30 70.31 70.30 70.31 1.7K
15:59 70.31 70.31 70.29 70.29 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