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 70.11 70.11 70.11 70.11 3.9K
09:33 69.97 69.97 69.97 69.97 0.2K
09:34 69.97 69.97 69.97 69.97 1.2K
09:40 69.89 69.90 69.89 69.90 0.6K
09:41 69.88 69.88 69.88 69.88 0.3K
09:46 69.91 69.91 69.89 69.89 1.9K
09:47 69.89 69.89 69.89 69.89 0.4K
09:49 69.86 69.86 69.86 69.86 0.8K
09:53 69.83 69.83 69.83 69.83 0.1K
09:55 69.87 69.87 69.87 69.86 0.5K
09:57 69.88 69.88 69.88 69.88 1.2K
10:01 69.92 69.92 69.92 69.92 0.5K
10:08 69.91 69.91 69.88 69.88 1.3K
10:09 69.90 69.90 69.90 69.90 2.3K
10:12 69.90 69.90 69.90 69.90 0.4K
10:13 69.90 69.90 69.90 69.90 0.7K
10:14 69.92 69.92 69.92 69.92 0.4K
10:16 69.91 69.91 69.91 69.91 0.7K
10:18 69.91 69.92 69.91 69.92 0.5K
10:19 69.92 69.92 69.92 69.92 1.0K
10:20 69.95 69.95 69.95 69.95 0.6K
10:23 69.93 69.93 69.93 69.93 0.2K
10:25 69.91 69.94 69.91 69.94 1.5K
10:29 69.93 69.93 69.93 69.93 0.6K
10:32 69.96 69.96 69.95 69.95 1.0K
10:36 69.96 69.96 69.96 69.96 0.2K
10:37 69.98 69.98 69.98 69.97 0.6K
10:39 69.98 69.98 69.98 69.98 1.3K
10:41 69.98 69.98 69.97 69.97 0.8K
10:42 69.95 69.96 69.95 69.96 0.6K
10:45 69.94 69.94 69.94 69.94 0.7K
10:46 69.96 69.96 69.96 69.96 0.8K
10:47 69.95 69.95 69.95 69.95 2.3K
10:49 69.94 69.94 69.94 69.94 0.4K
10:50 69.93 69.93 69.93 69.93 0.5K
10:52 69.94 69.94 69.94 69.93 0.7K
10:53 69.93 69.93 69.93 69.93 0.4K
10:57 69.93 69.93 69.93 69.93 0.4K
11:03 69.92 69.92 69.92 69.92 0.5K
11:04 69.90 69.90 69.90 69.90 0.3K
11:05 69.89 69.89 69.89 69.89 0.9K
11:07 69.86 69.86 69.86 69.86 0.2K
11:09 69.86 69.86 69.86 69.86 0.6K
11:12 69.84 69.84 69.84 69.84 0.2K
11:13 69.84 69.84 69.84 69.84 0.4K
11:14 69.82 69.82 69.82 69.82 0.3K
11:16 69.84 69.84 69.84 69.84 0.5K
11:19 69.84 69.84 69.84 69.84 0.1K
11:21 69.85 69.85 69.85 69.85 0.5K
11:25 69.85 69.85 69.85 69.85 0.7K
11:30 69.83 69.83 69.83 69.83 1.3K
11:31 69.82 69.82 69.82 69.82 0.1K
11:32 69.82 69.82 69.82 69.82 0.4K
11:34 69.84 69.84 69.84 69.84 3.5K
11:35 69.85 69.85 69.85 69.85 0.1K
11:36 69.84 69.85 69.84 69.85 0.3K
11:38 69.84 69.85 69.84 69.85 0.7K
11:40 69.84 69.84 69.84 69.83 0.3K
11:41 69.85 69.85 69.85 69.85 0.2K
11:42 69.86 69.86 69.86 69.86 0.7K
11:43 69.87 69.87 69.87 69.87 1.0K
11:44 69.87 69.87 69.87 69.87 0.5K
11:46 69.86 69.86 69.86 69.86 0.4K
11:47 69.87 69.87 69.87 69.87 0.6K
11:53 69.90 69.91 69.90 69.91 2.4K
11:55 69.91 69.91 69.91 69.91 0.2K
11:56 69.92 69.92 69.92 69.92 0.5K
11:58 69.93 69.93 69.92 69.92 0.4K
12:00 69.94 69.94 69.94 69.94 0.4K
12:01 69.95 69.95 69.95 69.95 0.2K
12:02 69.93 69.93 69.93 69.93 0.7K
12:04 69.91 69.93 69.91 69.92 0.4K
12:05 69.92 69.93 69.92 69.93 3.0K
12:06 69.95 69.95 69.94 69.94 1.2K
12:07 69.94 69.94 69.94 69.94 0.4K
12:09 69.95 69.95 69.95 69.95 0.2K
12:11 69.95 69.95 69.95 69.95 1.0K
12:13 69.96 69.96 69.96 69.96 1.5K
12:15 69.98 69.98 69.98 69.98 0.3K
12:16 69.99 70.01 69.99 70.01 0.8K
12:17 70.01 70.01 70.01 70.01 0.9K
12:19 70.01 70.01 70.01 70.01 1.0K
12:21 70.01 70.01 70.01 70.01 2.0K
12:22 70.04 70.04 70.04 70.04 0.2K
12:24 70.02 70.02 70.02 70.02 0.3K
12:26 70.01 70.01 70.01 70.01 0.9K
12:27 70.02 70.03 70.02 70.03 0.8K
12:28 70.02 70.02 70.02 70.02 2.8K
12:29 70.04 70.04 70.04 70.04 0.8K
12:34 70.03 70.04 70.03 70.04 0.5K
12:35 70.03 70.03 70.03 70.03 0.5K
12:36 70.03 70.03 70.03 70.02 3.0K
12:40 70.01 70.01 70.01 70.01 0.3K
12:45 70.01 70.01 70.01 70.01 0.4K
12:46 70.03 70.03 70.03 70.03 0.2K
12:49 70.02 70.03 70.02 70.03 4.1K
12:56 70.03 70.03 70.03 70.03 4.5K
12:57 70.04 70.04 70.04 70.04 1.5K
12:58 70.03 70.03 70.03 70.03 0.3K
13:00 70.01 70.01 70.01 70.01 1.3K
13:01 70.03 70.03 70.03 70.03 4.6K
13:11 70.00 70.00 69.99 69.99 0.3K
13:12 70.00 70.00 70.00 70.00 0.6K
13:15 70.01 70.01 70.01 70.01 1.4K
13:16 70.00 70.00 69.98 69.98 1.9K
13:17 69.97 69.97 69.97 69.97 0.8K
13:19 69.97 69.97 69.97 69.97 2.2K
13:22 69.98 69.98 69.98 69.98 0.2K
13:23 69.98 69.98 69.98 69.98 0.3K
13:25 69.98 69.99 69.98 69.99 1.4K
13:26 69.99 69.99 69.99 69.99 0.4K
13:29 69.99 69.99 69.99 69.99 0.3K
13:31 70.01 70.01 70.00 70.00 0.5K
13:34 70.02 70.02 70.02 70.02 1.3K
13:44 70.10 70.10 70.09 70.09 0.3K
13:45 70.09 70.09 70.09 70.09 4.7K
13:46 70.08 70.08 70.08 70.08 1.2K
13:47 70.07 70.08 70.07 70.08 1.4K
13:48 70.07 70.07 70.07 70.07 2.0K
13:52 70.06 70.06 70.05 70.05 0.5K
13:53 70.07 70.07 70.07 70.07 2.0K
13:54 70.07 70.07 70.07 70.07 0.4K
13:55 70.07 70.07 70.07 70.07 1.5K
13:58 70.04 70.04 70.04 70.04 0.5K
14:00 70.04 70.07 70.04 70.07 1.6K
14:01 70.03 70.03 70.00 70.00 0.4K
14:02 69.96 69.96 69.94 69.95 3.7K
14:05 69.98 69.98 69.98 69.98 0.3K
14:06 69.98 69.98 69.98 69.98 0.6K
14:09 69.98 69.99 69.97 69.99 2.9K
14:12 69.98 69.98 69.98 69.98 0.6K
14:13 69.98 69.98 69.98 69.98 0.8K
14:14 69.93 69.93 69.93 69.93 0.2K
14:15 69.92 69.95 69.92 69.95 2.8K
14:16 69.93 69.94 69.93 69.94 0.6K
14:17 69.92 69.92 69.92 69.92 1.0K
14:22 69.90 69.90 69.90 69.90 0.5K
14:23 69.92 69.92 69.92 69.92 0.7K
14:27 69.96 69.96 69.96 69.96 0.2K
14:28 69.96 69.96 69.96 69.96 1.2K
14:29 69.95 69.95 69.95 69.95 0.1K
14:30 69.97 69.97 69.97 69.97 0.1K
14:31 69.97 69.99 69.97 69.99 0.5K
14:32 70.00 70.02 70.00 70.02 4.0K
14:33 70.02 70.02 70.02 70.02 2.1K
14:34 70.02 70.02 70.02 70.02 0.2K
14:36 70.05 70.05 70.04 70.04 1.9K
14:37 69.97 69.98 69.91 69.91 1.0K
14:38 69.93 69.93 69.93 69.93 0.2K
14:39 69.90 69.90 69.90 69.90 58.6K
14:40 69.85 69.85 69.85 69.85 0.2K
14:41 69.81 69.81 69.79 69.79 0.7K
14:42 69.84 69.85 69.84 69.85 0.2K
14:43 69.88 69.88 69.88 69.88 1.0K
14:45 69.91 69.91 69.91 69.91 4.2K
14:47 69.86 69.88 69.86 69.88 0.7K
14:48 69.82 69.82 69.82 69.82 0.3K
14:49 69.78 69.78 69.77 69.77 8.5K
14:50 69.69 69.70 69.66 69.66 1.2K
14:51 69.70 69.70 69.70 69.70 0.1K
14:52 69.73 69.73 69.73 69.73 1.2K
14:54 69.75 69.75 69.70 69.70 1.7K
14:55 69.68 69.68 69.64 69.65 4.5K
14:56 69.61 69.61 69.57 69.58 1.0K
14:58 69.60 69.60 69.60 69.60 0.7K
14:59 69.50 69.50 69.49 69.49 0.5K
15:00 69.47 69.47 69.41 69.41 1.6K
15:01 69.43 69.43 69.43 69.43 4.8K
15:02 69.44 69.44 69.44 69.44 0.7K
15:03 69.46 69.46 69.44 69.44 2.6K
15:04 69.36 69.38 69.36 69.38 0.7K
15:05 69.40 69.40 69.36 69.36 0.3K
15:06 69.32 69.33 69.32 69.33 0.9K
15:07 69.43 69.43 69.39 69.39 2.4K
15:08 69.42 69.42 69.41 69.41 4.6K
15:09 69.45 69.45 69.45 69.45 0.5K
15:10 69.42 69.42 69.40 69.40 1.2K
15:11 69.41 69.44 69.40 69.44 12.6K
15:13 69.49 69.49 69.48 69.49 4.6K
15:14 69.51 69.51 69.50 69.51 48.9K
15:15 69.49 69.51 69.47 69.51 7.8K
15:16 69.37 69.37 69.37 69.37 0.2K
15:17 69.37 69.37 69.37 69.37 4.6K
15:18 69.37 69.38 69.37 69.38 0.5K
15:19 69.39 69.41 69.39 69.41 40.3K
15:20 69.40 69.42 69.39 69.41 17.8K
15:21 69.43 69.44 69.42 69.42 1.8K
15:22 69.38 69.38 69.33 69.33 1.7K
15:23 69.34 69.34 69.34 69.34 0.2K
15:24 69.33 69.34 69.33 69.34 2.0K
15:25 69.32 69.32 69.32 69.32 0.3K
15:26 69.31 69.31 69.30 69.30 1.0K
15:27 69.30 69.32 69.30 69.32 0.5K
15:28 69.32 69.32 69.32 69.32 0.5K
15:29 69.28 69.28 69.27 69.27 1.8K
15:31 69.36 69.36 69.36 69.36 1.4K
15:33 69.35 69.35 69.32 69.32 3.4K
15:34 69.33 69.33 69.33 69.33 0.2K
15:35 69.33 69.33 69.33 69.33 0.4K
15:37 69.30 69.30 69.30 69.30 0.5K
15:38 69.30 69.31 69.30 69.31 3.0K
15:39 69.31 69.31 69.28 69.28 1.2K
15:41 69.31 69.31 69.31 69.31 1.2K
15:43 69.26 69.27 69.25 69.27 0.6K
15:44 69.29 69.29 69.29 69.29 0.5K
15:45 69.32 69.35 69.32 69.35 1.2K
15:46 69.36 69.36 69.36 69.36 2.4K
15:47 69.38 69.38 69.37 69.38 3.1K
15:48 69.39 69.39 69.37 69.37 1.9K
15:49 69.40 69.40 69.39 69.39 0.7K
15:50 69.42 69.44 69.42 69.44 0.5K
15:51 69.46 69.46 69.46 69.46 0.5K
15:52 69.44 69.44 69.42 69.42 4.3K
15:53 69.44 69.44 69.44 69.44 0.4K
15:54 69.45 69.45 69.45 69.45 2.2K
15:57 69.59 69.59 69.59 69.59 0.6K
15:58 69.59 69.59 69.59 69.59 3.4K
15:59 69.57 69.60 69.55 69.60 2.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据