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
09:32 71.80 71.80 71.80 71.80 3.1K
09:34 71.84 71.84 71.84 71.84 5.0K
09:40 71.74 71.74 71.74 71.74 0.2K
09:46 71.73 71.73 71.73 71.73 1.2K
09:50 71.69 71.69 71.68 71.68 1.6K
10:00 71.74 71.74 71.74 71.74 0.3K
10:02 71.73 71.73 71.72 71.73 0.8K
10:04 71.68 71.70 71.67 71.67 1.2K
10:05 71.67 71.67 71.67 71.67 0.5K
10:06 71.69 71.69 71.69 71.69 4.6K
10:08 71.69 71.69 71.69 71.69 0.2K
10:09 71.69 71.69 71.69 71.69 0.3K
10:12 71.71 71.71 71.71 71.71 0.6K
10:13 71.69 71.69 71.69 71.69 0.1K
10:15 71.65 71.65 71.65 71.65 0.2K
10:16 71.68 71.68 71.68 71.68 0.3K
10:18 71.63 71.65 71.63 71.65 0.5K
10:19 71.66 71.66 71.65 71.65 1.5K
10:22 71.67 71.67 71.67 71.67 0.6K
10:23 71.67 71.67 71.67 71.67 1.2K
10:24 71.67 71.67 71.67 71.67 0.1K
10:25 71.65 71.65 71.65 71.65 0.9K
10:26 71.65 71.65 71.63 71.63 7.5K
10:27 71.62 71.66 71.62 71.66 5.2K
10:28 71.67 71.67 71.66 71.66 0.8K
10:29 71.64 71.64 71.64 71.64 0.1K
10:30 71.64 71.64 71.64 71.64 0.2K
10:32 71.62 71.62 71.62 71.62 0.2K
10:33 71.65 71.65 71.65 71.65 0.5K
10:34 71.62 71.62 71.62 71.62 0.1K
10:35 71.62 71.62 71.62 71.62 9.4K
10:36 71.60 71.60 71.60 71.60 1.6K
10:39 71.60 71.60 71.60 71.60 0.6K
10:40 71.63 71.63 71.63 71.63 1.0K
10:41 71.64 71.64 71.64 71.64 0.1K
10:42 71.65 71.65 71.65 71.65 0.8K
10:45 71.63 71.63 71.63 71.63 0.4K
10:46 71.59 71.59 71.59 71.59 0.1K
10:47 71.62 71.63 71.62 71.63 0.4K
10:48 71.63 71.63 71.63 71.63 0.8K
10:51 71.58 71.58 71.58 71.58 2.5K
10:53 71.60 71.60 71.60 71.60 0.7K
10:55 71.59 71.59 71.58 71.58 1.1K
10:57 71.62 71.62 71.62 71.62 0.7K
11:00 71.63 71.63 71.63 71.63 1.3K
11:01 71.63 71.64 71.63 71.64 2.1K
11:04 71.64 71.64 71.64 71.64 0.8K
11:07 71.62 71.62 71.62 71.62 0.5K
11:08 71.61 71.61 71.57 71.57 1.8K
11:09 71.59 71.59 71.59 71.59 0.6K
11:12 71.62 71.62 71.62 71.62 2.3K
11:13 71.63 71.63 71.63 71.63 0.4K
11:16 71.66 71.67 71.66 71.67 1.2K
11:20 71.65 71.65 71.65 71.65 1.2K
11:26 71.58 71.60 71.58 71.60 2.4K
11:32 71.62 71.62 71.62 71.62 0.2K
11:33 71.63 71.63 71.63 71.63 0.3K
11:35 71.64 71.64 71.64 71.64 1.1K
11:42 71.68 71.68 71.67 71.67 0.9K
11:44 71.70 71.70 71.70 71.70 0.5K
11:45 71.69 71.69 71.69 71.69 1.9K
11:46 71.68 71.69 71.68 71.69 0.8K
11:47 71.71 71.71 71.71 71.71 0.7K
11:48 71.69 71.69 71.69 71.69 0.9K
11:49 71.70 71.70 71.70 71.70 1.7K
11:53 71.70 71.70 71.70 71.70 0.5K
11:55 71.73 71.73 71.73 71.73 1.0K
11:56 71.73 71.73 71.73 71.73 0.1K
11:57 71.75 71.75 71.75 71.75 0.6K
12:05 71.74 71.74 71.73 71.74 1.5K
12:06 71.74 71.74 71.74 71.74 1.0K
12:07 71.74 71.75 71.74 71.75 2.9K
12:08 71.75 71.75 71.75 71.75 0.3K
12:09 71.76 71.77 71.75 71.77 1.0K
12:13 71.76 71.77 71.76 71.77 0.4K
12:16 71.79 71.79 71.79 71.79 0.5K
12:17 71.77 71.77 71.77 71.77 0.2K
12:18 71.77 71.77 71.77 71.77 1.3K
12:28 71.80 71.80 71.80 71.80 1.0K
12:29 71.81 71.81 71.81 71.81 0.3K
12:30 71.81 71.81 71.80 71.80 0.8K
12:31 71.79 71.79 71.77 71.77 1.0K
12:32 71.78 71.78 71.78 71.78 1.2K
12:37 71.81 71.81 71.81 71.81 1.1K
12:40 71.83 71.83 71.83 71.83 3.1K
12:43 71.81 71.82 71.81 71.82 0.6K
12:45 71.82 71.83 71.82 71.83 3.6K
12:46 71.83 71.83 71.83 71.83 1.3K
12:48 71.80 71.82 71.80 71.82 1.3K
12:49 71.83 71.83 71.83 71.83 2.2K
12:53 71.86 71.86 71.86 71.86 0.4K
12:59 71.78 71.78 71.78 71.78 0.2K
13:00 71.79 71.79 71.75 71.75 3.9K
13:03 71.74 71.74 71.74 71.74 0.4K
13:04 71.76 71.76 71.76 71.76 0.8K
13:07 71.76 71.76 71.76 71.76 2.1K
13:10 71.75 71.75 71.75 71.75 0.4K
13:12 71.76 71.76 71.76 71.76 1.1K
13:14 71.76 71.76 71.76 71.76 1.0K
13:15 71.77 71.77 71.77 71.77 0.5K
13:17 71.75 71.75 71.75 71.75 0.3K
13:19 71.75 71.75 71.75 71.75 1.8K
13:20 71.74 71.74 71.74 71.74 0.5K
13:22 71.75 71.75 71.75 71.75 0.3K
13:23 71.75 71.75 71.75 71.75 0.7K
13:24 71.75 71.76 71.75 71.76 1.7K
13:27 71.76 71.76 71.76 71.76 0.6K
13:28 71.75 71.75 71.75 71.75 0.3K
13:29 71.74 71.74 71.74 71.74 0.4K
13:30 71.76 71.76 71.76 71.76 0.7K
13:31 71.75 71.75 71.75 71.75 0.4K
13:33 71.75 71.75 71.75 71.75 0.5K
13:35 71.75 71.75 71.75 71.75 0.1K
13:37 71.75 71.77 71.75 71.76 1.3K
13:40 71.77 71.79 71.77 71.79 2.4K
13:41 71.77 71.78 71.77 71.78 2.0K
13:42 71.79 71.79 71.78 71.78 1.0K
13:43 71.80 71.81 71.80 71.81 0.9K
13:44 71.78 71.80 71.78 71.80 0.8K
13:45 71.79 71.79 71.79 71.79 0.4K
13:46 71.81 71.81 71.81 71.81 0.6K
13:49 71.83 71.83 71.83 71.83 0.3K
13:51 71.80 71.80 71.80 71.80 1.8K
13:55 71.79 71.79 71.79 71.79 0.2K
13:56 71.78 71.78 71.78 71.78 0.1K
13:57 71.81 71.81 71.81 71.81 0.9K
14:00 71.81 71.81 71.81 71.81 0.3K
14:01 71.81 71.82 71.81 71.82 3.5K
14:03 71.83 71.83 71.83 71.83 0.7K
14:04 71.81 71.81 71.81 71.81 0.6K
14:06 71.82 71.82 71.81 71.81 1.1K
14:07 71.81 71.81 71.81 71.81 2.5K
14:09 71.81 71.83 71.81 71.81 6.9K
14:10 71.81 71.82 71.80 71.82 10.6K
14:11 71.81 71.82 71.81 71.82 2.6K
14:13 71.82 71.82 71.82 71.82 0.7K
14:14 71.81 71.82 71.81 71.82 0.7K
14:17 71.80 71.82 71.80 71.82 3.6K
14:18 71.79 71.79 71.79 71.79 0.3K
14:19 71.80 71.80 71.79 71.80 1.8K
14:23 71.81 71.81 71.81 71.81 0.3K
14:24 71.80 71.80 71.80 71.80 2.1K
14:25 71.80 71.80 71.80 71.80 0.8K
14:26 71.80 71.80 71.80 71.80 0.1K
14:27 71.80 71.80 71.80 71.80 0.3K
14:28 71.81 71.81 71.81 71.81 0.1K
14:29 71.82 71.82 71.82 71.82 2.2K
14:30 71.82 71.83 71.82 71.82 8.7K
14:31 71.83 71.84 71.83 71.84 0.7K
14:32 71.84 71.84 71.84 71.83 0.5K
14:33 71.85 71.85 71.85 71.85 1.3K
14:34 71.86 71.86 71.86 71.86 4.5K
14:35 71.85 71.85 71.85 71.85 0.9K
14:37 71.87 71.87 71.87 71.87 0.3K
14:38 71.85 71.85 71.85 71.85 1.3K
14:42 71.85 71.85 71.85 71.85 0.3K
14:43 71.85 71.85 71.85 71.85 0.5K
14:44 71.83 71.83 71.83 71.83 0.4K
14:45 71.85 71.85 71.85 71.85 0.6K
14:48 71.83 71.83 71.83 71.83 0.5K
14:49 71.83 71.83 71.83 71.83 3.2K
14:50 71.83 71.83 71.83 71.83 3.9K
14:51 71.85 71.85 71.85 71.85 0.9K
14:52 71.85 71.85 71.85 71.85 0.3K
14:54 71.84 71.84 71.84 71.84 0.2K
14:55 71.82 71.82 71.82 71.82 2.2K
14:56 71.84 71.84 71.84 71.84 0.3K
14:57 71.83 71.83 71.83 71.83 2.7K
14:58 71.83 71.85 71.83 71.85 0.9K
14:59 71.85 71.85 71.85 71.85 0.1K
15:00 71.84 71.85 71.84 71.85 6.0K
15:01 71.84 71.84 71.84 71.84 0.1K
15:02 71.86 71.87 71.86 71.87 2.9K
15:03 71.87 71.87 71.87 71.86 0.9K
15:04 71.87 71.87 71.86 71.86 1.8K
15:05 71.86 71.86 71.86 71.86 1.4K
15:07 71.88 71.88 71.88 71.88 1.1K
15:08 71.89 71.89 71.89 71.89 2.4K
15:09 71.89 71.89 71.89 71.89 0.5K
15:10 71.88 71.88 71.88 71.88 0.2K
15:11 71.88 71.89 71.87 71.87 1.0K
15:12 71.89 71.90 71.89 71.90 1.6K
15:13 71.90 71.90 71.90 71.90 0.8K
15:16 71.88 71.88 71.88 71.88 1.0K
15:17 71.88 71.89 71.87 71.87 2.0K
15:18 71.89 71.89 71.89 71.89 2.3K
15:19 71.89 71.89 71.89 71.89 1.8K
15:20 71.88 71.88 71.87 71.87 0.7K
15:21 71.90 71.90 71.90 71.90 2.3K
15:24 71.91 71.91 71.91 71.91 0.2K
15:25 71.90 71.90 71.90 71.90 3.6K
15:26 71.90 71.90 71.90 71.90 1.0K
15:27 71.90 71.90 71.90 71.90 1.2K
15:29 71.90 71.90 71.90 71.90 0.7K
15:31 71.90 71.90 71.90 71.90 0.4K
15:32 71.91 71.91 71.90 71.90 0.5K
15:33 71.89 71.89 71.89 71.89 0.2K
15:34 71.89 71.89 71.89 71.89 0.7K
15:35 71.90 71.90 71.90 71.90 0.2K
15:36 71.89 71.89 71.89 71.89 0.6K
15:37 71.88 71.89 71.88 71.89 0.6K
15:38 71.87 71.88 71.87 71.88 0.9K
15:39 71.87 71.87 71.86 71.87 1.2K
15:41 71.88 71.88 71.88 71.88 0.5K
15:42 71.89 71.89 71.88 71.88 1.2K
15:43 71.89 71.89 71.88 71.88 0.8K
15:44 71.88 71.88 71.88 71.88 0.6K
15:48 71.90 71.91 71.90 71.91 0.6K
15:49 71.90 71.90 71.87 71.87 3.3K
15:50 71.88 71.88 71.87 71.87 0.3K
15:51 71.86 71.90 71.86 71.90 3.5K
15:52 71.91 71.91 71.90 71.90 1.7K
15:54 71.92 71.92 71.92 71.92 0.4K
15:55 71.96 71.96 71.96 71.96 1.0K
15:56 71.95 71.95 71.95 71.94 1.4K
15:58 71.93 71.93 71.92 71.92 0.8K
15:59 71.91 71.93 71.91 71.93 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