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 70.78 70.82 70.78 70.82 4.0K
09:32 70.89 70.89 70.89 70.89 2.6K
09:34 70.86 70.86 70.86 70.86 4.5K
09:38 70.87 70.87 70.87 70.87 2.8K
09:40 70.91 70.92 70.91 70.92 0.8K
09:41 70.92 70.92 70.91 70.91 2.3K
09:43 70.91 70.91 70.91 70.91 0.7K
09:44 70.93 70.93 70.93 70.93 0.3K
09:45 70.94 70.95 70.94 70.95 2.0K
09:46 70.96 70.96 70.92 70.92 1.6K
09:47 70.96 70.96 70.96 70.96 1.8K
09:49 70.97 70.97 70.94 70.94 0.9K
09:50 70.96 70.96 70.96 70.96 0.3K
09:52 70.91 70.91 70.91 70.91 1.7K
09:53 70.97 70.97 70.97 70.97 2.3K
09:56 70.98 70.98 70.98 70.98 3.1K
10:00 71.13 71.34 71.13 71.34 0.3K
10:01 71.40 71.51 71.40 71.48 2.9K
10:02 71.51 71.57 71.51 71.57 5.3K
10:03 71.49 71.49 71.49 71.49 0.7K
10:04 71.54 71.54 71.54 71.54 2.0K
10:05 71.51 71.51 71.51 71.51 1.9K
10:06 71.47 71.47 71.47 71.47 0.9K
10:08 71.49 71.49 71.49 71.49 1.4K
10:09 71.57 71.57 71.56 71.57 3.8K
10:10 71.60 71.60 71.60 71.60 2.6K
10:12 71.58 71.61 71.58 71.61 4.8K
10:13 71.62 71.62 71.62 71.62 1.0K
10:14 71.66 71.71 71.66 71.71 2.3K
10:16 71.73 71.73 71.73 71.73 2.4K
10:17 71.65 71.65 71.65 71.65 0.8K
10:18 71.65 71.66 71.56 71.56 3.1K
10:19 71.57 71.57 71.54 71.54 2.5K
10:20 71.60 71.60 71.56 71.56 8.2K
10:22 71.53 71.53 71.53 71.53 3.1K
10:24 71.54 71.57 71.54 71.57 2.3K
10:25 71.60 71.60 71.60 71.60 5.3K
10:27 71.63 71.63 71.55 71.55 3.2K
10:28 71.58 71.61 71.58 71.61 3.8K
10:29 71.65 71.65 71.65 71.65 1.9K
10:30 71.69 71.69 71.69 71.69 0.5K
10:31 71.72 71.72 71.72 71.72 0.9K
10:32 71.73 71.73 71.73 71.73 0.2K
10:33 71.75 71.75 71.75 71.75 0.5K
10:34 71.76 71.76 71.74 71.74 0.7K
10:36 71.73 71.73 71.73 71.73 0.8K
10:37 71.75 71.79 71.75 71.79 1.4K
10:41 71.73 71.73 71.72 71.72 0.6K
10:43 71.78 71.78 71.78 71.78 0.9K
10:45 71.82 71.82 71.82 71.82 0.1K
10:46 71.81 71.81 71.81 71.81 0.3K
10:47 71.83 71.83 71.83 71.83 0.7K
10:48 71.79 71.80 71.79 71.80 0.7K
10:49 71.78 71.78 71.78 71.78 0.5K
10:50 71.78 71.78 71.78 71.78 0.4K
10:52 71.79 71.79 71.79 71.79 0.1K
10:53 71.82 71.82 71.82 71.82 0.9K
11:00 71.84 71.84 71.83 71.83 0.5K
11:01 71.81 71.81 71.81 71.81 2.5K
11:02 71.77 71.77 71.70 71.70 1.7K
11:03 71.72 71.72 71.72 71.72 0.4K
11:04 71.70 71.71 71.69 71.69 2.1K
11:05 71.66 71.66 71.66 71.66 1.6K
11:07 71.65 71.65 71.65 71.65 0.9K
11:09 71.68 71.68 71.68 71.68 0.2K
11:10 71.70 71.75 71.70 71.75 0.8K
11:11 71.70 71.70 71.65 71.66 1.7K
11:12 71.65 71.65 71.65 71.65 2.4K
11:15 71.64 71.68 71.64 71.68 1.1K
11:16 71.74 71.74 71.74 71.74 1.1K
11:17 71.77 71.77 71.77 71.77 1.2K
11:20 71.81 71.81 71.81 71.81 0.4K
11:21 71.81 71.81 71.81 71.81 0.9K
11:23 71.82 71.82 71.82 71.82 0.2K
11:24 71.83 71.83 71.82 71.82 1.0K
11:25 71.77 71.77 71.77 71.77 0.8K
11:28 71.77 71.77 71.77 71.77 0.2K
11:29 71.77 71.77 71.77 71.77 1.6K
11:30 71.83 71.83 71.83 71.83 0.9K
11:31 71.83 71.83 71.82 71.82 0.5K
11:32 71.83 71.83 71.83 71.83 1.4K
11:33 71.83 71.83 71.83 71.83 0.3K
11:36 71.79 71.79 71.79 71.79 0.4K
11:37 71.79 71.79 71.79 71.79 0.6K
11:38 71.78 71.78 71.78 71.78 0.7K
11:42 71.76 71.76 71.76 71.76 0.3K
11:43 71.79 71.79 71.79 71.79 0.3K
11:45 71.79 71.79 71.77 71.77 1.3K
11:46 71.82 71.82 71.82 71.82 0.8K
11:47 71.81 71.81 71.81 71.81 0.7K
11:49 71.80 71.80 71.80 71.80 2.7K
11:50 71.81 71.81 71.79 71.79 2.7K
11:51 71.79 71.79 71.79 71.79 0.2K
11:52 71.77 71.77 71.77 71.77 0.4K
11:55 71.79 71.79 71.78 71.78 1.0K
11:56 71.74 71.74 71.74 71.74 0.7K
11:57 71.78 71.78 71.78 71.78 0.3K
11:58 71.75 71.75 71.75 71.75 0.2K
11:59 71.74 71.74 71.74 71.74 0.6K
12:00 71.74 71.74 71.74 71.74 0.9K
12:03 71.81 71.82 71.81 71.82 4.5K
12:04 71.81 71.81 71.81 71.81 0.2K
12:05 71.83 71.83 71.81 71.81 1.0K
12:06 71.81 71.81 71.81 71.81 0.3K
12:07 71.80 71.80 71.80 71.80 0.3K
12:08 71.82 71.82 71.82 71.82 1.7K
12:09 71.81 71.81 71.80 71.81 3.1K
12:10 71.81 71.81 71.81 71.81 1.5K
12:11 71.81 71.81 71.81 71.81 0.7K
12:13 71.83 71.83 71.81 71.81 1.6K
12:14 71.81 71.82 71.81 71.82 4.3K
12:16 71.81 71.81 71.78 71.78 0.9K
12:17 71.75 71.75 71.73 71.73 1.8K
12:18 71.75 71.75 71.74 71.74 0.9K
12:19 71.74 71.75 71.74 71.75 7.8K
12:20 71.73 71.73 71.73 71.73 0.4K
12:21 71.75 71.75 71.75 71.75 0.5K
12:25 71.71 71.71 71.71 71.71 2.0K
12:27 71.70 71.70 71.70 71.70 0.6K
12:31 71.73 71.73 71.73 71.73 0.9K
12:33 71.72 71.72 71.72 71.72 4.2K
12:34 71.74 71.74 71.73 71.73 1.7K
12:35 71.72 71.72 71.72 71.72 0.5K
12:37 71.74 71.74 71.74 71.74 0.5K
12:39 71.70 71.70 71.70 71.70 9.0K
12:41 71.72 71.72 71.72 71.72 0.5K
12:42 71.72 71.72 71.72 71.72 0.2K
12:44 71.70 71.71 71.70 71.71 1.1K
12:45 71.72 71.72 71.72 71.72 0.1K
12:46 71.73 71.73 71.73 71.73 1.0K
12:47 71.74 71.74 71.73 71.72 2.3K
12:50 71.72 71.72 71.71 71.72 0.9K
12:53 71.71 71.71 71.71 71.71 1.0K
12:54 71.68 71.68 71.67 71.67 5.2K
12:55 71.67 71.67 71.67 71.67 1.0K
12:56 71.69 71.69 71.65 71.65 1.8K
12:57 71.66 71.66 71.66 71.66 0.4K
12:59 71.67 71.67 71.67 71.67 0.5K
13:00 71.70 71.71 71.70 71.71 0.7K
13:01 71.72 71.72 71.72 71.72 1.1K
13:07 71.77 71.78 71.77 71.78 1.6K
13:10 71.74 71.74 71.74 71.74 0.6K
13:11 71.75 71.76 71.74 71.75 11.9K
13:14 71.77 71.77 71.77 71.77 0.6K
13:16 71.77 71.77 71.77 71.77 1.1K
13:18 71.75 71.75 71.74 71.74 1.6K
13:21 71.75 71.75 71.74 71.74 1.3K
13:25 71.78 71.78 71.78 71.78 2.1K
13:27 71.76 71.76 71.76 71.76 0.2K
13:30 71.77 71.77 71.77 71.77 1.0K
13:35 71.76 71.76 71.76 71.76 0.2K
13:37 71.76 71.76 71.76 71.76 0.6K
13:40 71.78 71.78 71.78 71.78 1.0K
13:42 71.78 71.78 71.78 71.78 0.3K
13:43 71.79 71.79 71.77 71.77 1.2K
13:47 71.81 71.81 71.81 71.81 0.4K
13:50 71.76 71.76 71.76 71.76 0.4K
13:53 71.75 71.75 71.75 71.75 0.1K
13:54 71.77 71.77 71.77 71.77 1.4K
13:57 71.74 71.74 71.74 71.74 1.7K
13:59 71.70 71.70 71.70 71.70 1.0K
14:01 71.72 71.72 71.72 71.72 1.3K
14:02 71.72 71.72 71.72 71.72 0.5K
14:03 71.72 71.73 71.72 71.73 1.7K
14:05 71.72 71.72 71.72 71.72 2.0K
14:06 71.70 71.70 71.70 71.70 2.6K
14:08 71.69 71.69 71.68 71.69 1.1K
14:10 71.67 71.67 71.67 71.67 0.3K
14:11 71.66 71.67 71.66 71.67 1.8K
14:12 71.65 71.66 71.65 71.66 3.2K
14:15 71.68 71.68 71.68 71.68 0.4K
14:17 71.68 71.68 71.68 71.68 2.4K
14:18 71.66 71.66 71.66 71.66 0.8K
14:23 71.66 71.66 71.66 71.66 1.2K
14:24 71.67 71.67 71.67 71.67 0.8K
14:25 71.69 71.69 71.69 71.69 3.6K
14:26 71.68 71.68 71.68 71.68 0.6K
14:27 71.68 71.68 71.67 71.67 1.2K
14:28 71.67 71.67 71.64 71.64 11.8K
14:31 71.66 71.66 71.66 71.66 0.9K
14:32 71.66 71.66 71.66 71.66 0.9K
14:33 71.66 71.66 71.66 71.66 0.2K
14:34 71.68 71.68 71.68 71.68 2.1K
14:35 71.68 71.68 71.68 71.68 0.9K
14:36 71.67 71.67 71.67 71.67 0.3K
14:37 71.68 71.68 71.68 71.68 0.5K
14:38 71.66 71.66 71.66 71.66 0.6K
14:39 71.67 71.67 71.67 71.67 1.6K
14:42 71.63 71.63 71.63 71.63 0.7K
14:45 71.66 71.66 71.66 71.66 0.9K
14:46 71.67 71.67 71.67 71.67 0.3K
14:47 71.68 71.68 71.68 71.68 0.7K
14:50 71.69 71.69 71.69 71.69 5.5K
14:51 71.67 71.69 71.67 71.69 2.0K
14:52 71.70 71.70 71.70 71.70 0.1K
14:53 71.71 71.71 71.71 71.71 0.1K
14:54 71.72 71.72 71.71 71.71 0.5K
14:55 71.71 71.72 71.71 71.72 1.1K
14:56 71.68 71.68 71.68 71.68 0.7K
14:58 71.67 71.67 71.67 71.67 0.4K
14:59 71.67 71.67 71.67 71.67 0.4K
15:00 71.70 71.70 71.70 71.70 1.0K
15:03 71.71 71.71 71.71 71.71 1.9K
15:06 71.71 71.71 71.71 71.71 0.3K
15:07 71.70 71.70 71.70 71.70 0.7K
15:08 71.69 71.69 71.69 71.69 0.5K
15:11 71.70 71.70 71.70 71.69 1.0K
15:13 71.69 71.69 71.69 71.69 1.1K
15:15 71.69 71.69 71.68 71.68 0.9K
15:16 71.67 71.67 71.67 71.67 0.7K
15:18 71.69 71.69 71.69 71.69 0.2K
15:19 71.68 71.68 71.67 71.68 9.4K
15:21 71.68 71.68 71.68 71.68 0.2K
15:22 71.68 71.68 71.68 71.68 0.4K
15:23 71.67 71.70 71.67 71.69 3.6K
15:25 71.68 71.68 71.68 71.68 0.4K
15:26 71.69 71.69 71.69 71.69 3.2K
15:28 71.67 71.67 71.66 71.67 0.6K
15:29 71.66 71.66 71.66 71.66 2.4K
15:30 71.67 71.67 71.67 71.67 0.7K
15:32 71.69 71.69 71.68 71.68 3.0K
15:33 71.68 71.68 71.67 71.67 0.9K
15:34 71.66 71.67 71.66 71.67 1.5K
15:36 71.66 71.66 71.66 71.66 1.6K
15:38 71.66 71.66 71.66 71.66 1.3K
15:40 71.61 71.61 71.61 71.61 0.4K
15:41 71.63 71.63 71.63 71.63 1.5K
15:42 71.65 71.65 71.65 71.65 1.6K
15:45 71.68 71.68 71.68 71.68 1.7K
15:48 71.70 71.70 71.70 71.69 0.8K
15:50 71.71 71.71 71.71 71.71 1.7K
15:52 71.70 71.70 71.69 71.69 2.0K
15:53 71.70 71.70 71.70 71.70 0.6K
15:55 71.74 71.74 71.74 71.74 1.9K
15:56 71.65 71.65 71.65 71.65 0.5K
15:58 71.65 71.65 71.64 71.64 1.7K
15:59 71.70 71.70 71.67 71.67 1.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据