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 69.69 69.69 69.69 69.69 2.6K
09:32 69.71 69.71 69.71 69.71 0.6K
09:33 69.67 69.67 69.67 69.67 1.3K
09:38 69.81 69.81 69.81 69.81 0.2K
09:44 69.81 69.81 69.81 69.81 0.3K
09:47 69.81 69.81 69.81 69.81 1.3K
09:49 69.83 69.83 69.83 69.83 0.3K
09:50 69.91 69.91 69.91 69.91 0.9K
09:51 69.92 69.92 69.92 69.92 0.5K
09:53 69.95 69.95 69.95 69.95 2.6K
09:56 70.00 70.00 70.00 70.00 3.6K
09:58 69.98 69.98 69.98 69.98 0.6K
09:59 70.02 70.02 70.02 70.02 0.9K
10:00 70.02 70.02 70.02 70.02 1.3K
10:02 70.02 70.02 70.02 70.02 0.5K
10:07 70.03 70.03 70.01 70.01 0.3K
10:08 70.00 70.00 70.00 70.00 0.4K
10:10 69.99 69.99 69.99 69.99 0.5K
10:12 69.98 69.98 69.98 69.98 0.4K
10:16 69.97 69.97 69.97 69.97 0.3K
10:17 69.99 69.99 69.98 69.98 1.0K
10:19 70.01 70.01 70.01 70.01 0.7K
10:20 70.01 70.01 70.01 70.01 0.4K
10:21 69.98 69.98 69.98 69.98 1.8K
10:22 69.99 69.99 69.99 69.99 0.7K
10:24 69.99 69.99 69.99 69.99 0.2K
10:25 69.97 69.97 69.97 69.97 1.1K
10:26 69.94 69.96 69.94 69.96 0.6K
10:27 69.92 69.92 69.92 69.92 0.4K
10:31 69.99 69.99 69.96 69.96 0.6K
10:32 69.99 69.99 69.99 69.99 1.2K
10:35 69.96 70.00 69.96 70.00 5.1K
10:36 70.01 70.02 70.01 70.02 3.4K
10:41 69.97 69.99 69.97 69.99 1.3K
10:43 70.01 70.02 70.01 70.02 0.8K
10:44 70.02 70.02 70.01 70.01 0.9K
10:46 69.94 69.95 69.94 69.95 0.3K
10:47 69.98 69.98 69.98 69.98 0.4K
10:48 69.98 69.98 69.98 69.98 0.1K
10:50 69.94 69.94 69.94 69.94 0.6K
10:51 69.90 69.90 69.90 69.90 0.5K
10:56 69.77 69.77 69.77 69.77 1.2K
10:58 69.75 69.75 69.75 69.75 0.5K
11:00 69.76 69.76 69.76 69.76 0.2K
11:01 69.75 69.77 69.75 69.77 0.5K
11:02 69.75 69.75 69.75 69.75 0.2K
11:03 69.77 69.77 69.76 69.76 0.8K
11:04 69.76 69.76 69.76 69.76 0.1K
11:06 69.79 69.79 69.76 69.76 1.7K
11:10 69.66 69.66 69.66 69.66 0.3K
11:11 69.59 69.61 69.59 69.61 1.4K
11:13 69.59 69.59 69.59 69.59 0.8K
11:18 69.63 69.63 69.63 69.63 0.1K
11:20 69.62 69.62 69.62 69.61 0.2K
11:22 69.59 69.59 69.59 69.59 0.5K
11:29 69.63 69.63 69.63 69.63 0.1K
11:31 69.63 69.67 69.63 69.67 0.5K
11:34 69.68 69.68 69.68 69.68 0.4K
11:35 69.69 69.69 69.69 69.69 0.2K
11:37 69.69 69.69 69.69 69.69 0.2K
11:38 69.71 69.72 69.69 69.69 10.7K
11:39 69.72 69.72 69.72 69.72 0.4K
11:46 69.76 69.76 69.76 69.76 0.4K
11:50 69.71 69.71 69.71 69.71 0.3K
11:54 69.74 69.74 69.74 69.74 0.2K
11:56 69.74 69.74 69.74 69.74 0.4K
11:58 69.75 69.75 69.75 69.75 0.5K
12:01 69.79 69.79 69.79 69.79 1.3K
12:02 69.78 69.78 69.78 69.78 0.3K
12:03 69.77 69.77 69.77 69.77 0.5K
12:04 69.76 69.76 69.76 69.76 0.5K
12:05 69.75 69.75 69.75 69.75 2.2K
12:06 69.78 69.78 69.78 69.78 1.6K
12:08 69.78 69.78 69.78 69.78 0.2K
12:09 69.77 69.77 69.77 69.77 0.2K
12:10 69.75 69.75 69.73 69.73 0.3K
12:14 69.78 69.78 69.78 69.78 0.3K
12:15 69.80 69.80 69.80 69.80 1.3K
12:18 69.78 69.78 69.78 69.78 0.4K
12:20 69.80 69.80 69.80 69.80 0.4K
12:21 69.81 69.81 69.81 69.81 0.4K
12:26 69.80 69.80 69.80 69.80 0.6K
12:33 69.85 69.87 69.85 69.87 0.6K
12:35 69.86 69.86 69.86 69.86 0.5K
12:42 69.90 69.90 69.90 69.90 0.3K
12:43 69.88 69.88 69.87 69.88 1.2K
12:45 69.88 69.88 69.88 69.88 0.1K
12:47 69.81 69.81 69.81 69.81 0.2K
12:49 69.86 69.86 69.86 69.86 0.4K
12:50 69.87 69.87 69.87 69.87 0.4K
12:51 69.86 69.86 69.86 69.86 0.1K
12:52 69.85 69.85 69.85 69.85 0.4K
12:54 69.84 69.84 69.84 69.84 1.2K
12:57 69.83 69.83 69.83 69.83 2.1K
12:59 69.86 69.86 69.86 69.86 0.4K
13:00 69.87 69.87 69.87 69.87 0.4K
13:02 69.80 69.80 69.79 69.79 0.8K
13:05 69.83 69.83 69.83 69.83 0.8K
13:07 69.85 69.85 69.85 69.85 0.3K
13:08 69.81 69.81 69.81 69.81 0.3K
13:09 69.81 69.81 69.81 69.81 1.0K
13:12 69.81 69.81 69.81 69.81 0.1K
13:14 69.80 69.80 69.77 69.77 0.4K
13:16 69.77 69.77 69.77 69.77 1.7K
13:21 69.71 69.72 69.71 69.72 0.8K
13:23 69.68 69.68 69.68 69.68 0.3K
13:24 69.65 69.65 69.65 69.65 0.7K
13:26 69.63 69.63 69.58 69.58 1.1K
13:27 69.58 69.58 69.56 69.56 0.7K
13:29 69.54 69.56 69.54 69.56 0.4K
13:31 69.55 69.55 69.55 69.55 0.2K
13:32 69.51 69.51 69.50 69.50 0.4K
13:33 69.51 69.51 69.51 69.51 0.6K
13:35 69.58 69.58 69.58 69.58 0.5K
13:37 69.62 69.63 69.62 69.63 3.9K
13:41 69.66 69.66 69.66 69.66 1.0K
13:42 69.65 69.66 69.64 69.64 1.5K
13:46 69.67 69.67 69.67 69.67 0.1K
13:47 69.66 69.67 69.64 69.64 1.3K
13:48 69.65 69.65 69.63 69.63 0.8K
13:49 69.63 69.63 69.63 69.63 1.1K
13:51 69.58 69.58 69.58 69.58 0.7K
13:53 69.51 69.51 69.51 69.51 7.1K
13:58 69.50 69.50 69.49 69.49 0.5K
14:00 69.51 69.54 69.51 69.54 2.5K
14:01 69.57 69.57 69.57 69.57 0.3K
14:02 69.56 69.56 69.56 69.56 0.2K
14:04 69.57 69.60 69.57 69.58 4.0K
14:05 69.58 69.58 69.58 69.58 0.1K
14:06 69.54 69.54 69.50 69.50 47.5K
14:07 69.50 69.50 69.46 69.46 0.4K
14:08 69.49 69.49 69.49 69.49 1.7K
14:09 69.49 69.49 69.49 69.49 0.5K
14:12 69.48 69.49 69.48 69.49 1.5K
14:13 69.49 69.50 69.49 69.50 1.1K
14:15 69.46 69.46 69.42 69.42 2.8K
14:16 69.40 69.41 69.35 69.36 1.5K
14:18 69.37 69.37 69.37 69.37 0.1K
14:19 69.42 69.44 69.42 69.44 9.6K
14:20 69.45 69.47 69.45 69.47 2.0K
14:21 69.48 69.53 69.48 69.52 1.9K
14:22 69.53 69.53 69.51 69.51 0.4K
14:23 69.51 69.51 69.48 69.49 1.6K
14:27 69.56 69.56 69.56 69.56 0.1K
14:28 69.58 69.58 69.58 69.58 1.2K
14:30 69.62 69.62 69.60 69.60 1.3K
14:31 69.62 69.63 69.62 69.63 1.6K
14:32 69.64 69.64 69.62 69.62 1.2K
14:33 69.62 69.62 69.62 69.61 2.6K
14:34 69.62 69.63 69.61 69.61 1.7K
14:35 69.62 69.63 69.62 69.63 2.8K
14:36 69.63 69.65 69.63 69.65 1.2K
14:37 69.65 69.65 69.63 69.63 3.2K
14:38 69.63 69.65 69.63 69.65 0.6K
14:39 69.61 69.61 69.61 69.61 0.3K
14:40 69.61 69.63 69.61 69.63 9.6K
14:41 69.64 69.64 69.62 69.62 0.3K
14:42 69.59 69.59 69.59 69.59 0.2K
14:44 69.61 69.61 69.61 69.61 0.8K
14:46 69.65 69.67 69.65 69.67 1.7K
14:51 69.69 69.69 69.69 69.69 0.8K
14:52 69.66 69.66 69.66 69.66 0.4K
14:53 69.66 69.66 69.66 69.66 0.8K
14:55 69.67 69.67 69.67 69.67 1.2K
14:56 69.67 69.68 69.67 69.68 3.8K
14:57 69.66 69.66 69.66 69.66 0.3K
14:58 69.62 69.62 69.62 69.62 1.3K
15:00 69.63 69.67 69.63 69.67 1.4K
15:02 69.66 69.66 69.65 69.65 0.5K
15:03 69.67 69.67 69.66 69.66 3.0K
15:04 69.64 69.64 69.64 69.64 0.6K
15:05 69.65 69.65 69.65 69.65 0.6K
15:06 69.65 69.65 69.65 69.65 1.9K
15:08 69.64 69.64 69.64 69.64 0.3K
15:09 69.62 69.64 69.62 69.64 4.8K
15:10 69.64 69.64 69.64 69.64 7.0K
15:11 69.64 69.64 69.63 69.63 3.9K
15:12 69.62 69.62 69.62 69.61 1.3K
15:13 69.60 69.60 69.59 69.59 3.0K
15:14 69.59 69.59 69.57 69.57 2.9K
15:15 69.56 69.56 69.55 69.55 2.0K
15:16 69.54 69.54 69.54 69.54 2.1K
15:17 69.53 69.53 69.53 69.53 0.5K
15:19 69.55 69.56 69.55 69.56 2.0K
15:20 69.54 69.57 69.54 69.57 0.6K
15:21 69.53 69.54 69.53 69.54 2.8K
15:23 69.49 69.49 69.49 69.49 0.3K
15:24 69.49 69.49 69.49 69.49 0.3K
15:25 69.50 69.50 69.50 69.50 0.5K
15:26 69.45 69.45 69.45 69.45 1.6K
15:28 69.49 69.49 69.46 69.47 5.9K
15:30 69.48 69.50 69.48 69.50 0.9K
15:31 69.50 69.50 69.49 69.49 2.2K
15:32 69.47 69.47 69.47 69.47 0.8K
15:33 69.47 69.48 69.47 69.48 3.3K
15:35 69.48 69.48 69.48 69.48 0.3K
15:36 69.48 69.49 69.48 69.49 1.5K
15:37 69.47 69.47 69.46 69.46 0.4K
15:38 69.45 69.49 69.45 69.49 1.8K
15:39 69.46 69.46 69.45 69.45 1.7K
15:40 69.46 69.47 69.46 69.47 2.8K
15:41 69.47 69.48 69.47 69.48 0.3K
15:42 69.50 69.50 69.50 69.50 3.7K
15:43 69.52 69.52 69.49 69.50 7.5K
15:44 69.49 69.52 69.49 69.52 1.6K
15:45 69.53 69.53 69.53 69.53 1.3K
15:46 69.44 69.44 69.43 69.43 0.6K
15:47 69.43 69.44 69.43 69.44 0.5K
15:50 69.42 69.43 69.36 69.36 1.9K
15:51 69.33 69.33 69.33 69.33 1.0K
15:52 69.27 69.27 69.27 69.27 0.6K
15:53 69.26 69.26 69.26 69.26 0.7K
15:54 69.29 69.29 69.29 69.29 1.2K
15:55 69.25 69.28 69.25 69.28 0.6K
15:56 69.33 69.35 69.33 69.35 3.7K
15:59 69.38 69.42 69.37 69.37 1.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据