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 70.95 70.95 70.92 70.92 8.4K
09:32 70.83 70.83 70.83 70.83 3.3K
09:34 70.90 70.90 70.90 70.90 2.4K
09:35 70.85 70.85 70.85 70.85 1.8K
09:37 70.93 70.93 70.91 70.91 1.4K
09:39 70.85 70.85 70.85 70.85 0.2K
09:40 70.84 70.84 70.78 70.78 1.3K
09:42 70.85 70.87 70.85 70.87 0.4K
09:43 70.87 70.87 70.87 70.87 0.2K
09:45 70.88 70.88 70.87 70.87 1.3K
09:47 70.75 70.75 70.71 70.71 2.5K
09:52 71.02 71.02 71.01 71.01 0.8K
09:54 71.03 71.03 71.03 71.03 0.3K
09:56 71.09 71.10 71.09 71.10 0.7K
09:57 71.10 71.10 71.10 71.10 1.0K
10:00 71.21 71.21 71.21 71.21 0.4K
10:03 71.21 71.21 71.21 71.21 0.6K
10:05 71.18 71.18 71.18 71.18 0.2K
10:06 71.17 71.17 71.17 71.17 0.8K
10:07 71.19 71.19 71.19 71.19 1.2K
10:08 71.17 71.17 71.17 71.17 0.5K
10:09 71.18 71.18 71.17 71.17 0.7K
10:10 71.17 71.17 71.17 71.17 0.8K
10:12 71.18 71.21 71.18 71.21 1.0K
10:14 71.16 71.16 71.16 71.16 1.0K
10:21 71.10 71.14 71.10 71.14 0.4K
10:22 71.12 71.13 71.12 71.12 1.3K
10:23 71.10 71.10 71.10 71.10 0.2K
10:24 71.08 71.08 71.08 71.08 0.1K
10:25 71.08 71.08 71.05 71.05 2.8K
10:29 71.11 71.15 71.11 71.15 2.4K
10:31 71.14 71.14 71.14 71.14 0.3K
10:32 71.15 71.15 71.14 71.14 0.9K
10:33 71.14 71.15 71.14 71.15 1.2K
10:36 71.15 71.15 71.15 71.15 1.4K
10:44 71.04 71.04 71.04 71.04 0.4K
10:45 71.05 71.06 71.05 71.06 2.1K
10:52 71.00 71.00 70.98 70.98 0.5K
10:55 70.98 70.98 70.98 70.97 0.3K
11:00 71.03 71.03 71.03 71.03 1.0K
11:02 71.00 71.00 71.00 71.00 0.3K
11:03 71.06 71.06 71.06 71.06 1.4K
11:06 70.99 71.01 70.97 70.97 2.2K
11:08 70.99 70.99 70.99 70.99 0.1K
11:09 70.99 70.99 70.99 70.99 0.1K
11:10 71.00 71.01 71.00 71.01 0.5K
11:11 71.00 71.00 71.00 71.00 1.3K
11:12 71.01 71.01 71.01 71.01 0.2K
11:13 70.97 70.98 70.97 70.98 0.8K
11:14 70.98 70.98 70.98 70.98 0.1K
11:15 70.95 70.95 70.95 70.95 0.7K
11:16 70.95 70.95 70.95 70.95 0.5K
11:17 70.95 70.96 70.95 70.96 0.4K
11:18 70.94 70.94 70.94 70.94 0.5K
11:19 70.95 70.95 70.95 70.95 0.8K
11:20 70.94 70.94 70.94 70.94 0.4K
11:21 70.92 70.92 70.92 70.92 1.0K
11:22 70.88 70.88 70.88 70.88 0.1K
11:23 70.94 70.94 70.94 70.94 0.3K
11:24 70.94 70.94 70.94 70.94 2.8K
11:26 70.92 70.92 70.92 70.92 0.3K
11:27 70.95 70.95 70.95 70.95 0.2K
11:29 70.93 70.93 70.93 70.93 0.1K
11:30 70.93 70.93 70.92 70.92 1.1K
11:31 70.92 70.92 70.92 70.92 0.7K
11:33 70.92 70.92 70.92 70.92 0.2K
11:34 70.93 70.94 70.93 70.94 0.7K
11:35 70.90 70.90 70.90 70.90 1.1K
11:36 70.88 70.88 70.88 70.88 0.2K
11:39 70.91 70.91 70.91 70.91 1.0K
11:40 70.91 70.91 70.91 70.91 0.4K
11:41 70.92 70.92 70.92 70.92 0.5K
11:43 70.88 70.88 70.88 70.88 0.2K
11:44 70.90 70.90 70.90 70.90 0.6K
11:46 70.90 70.90 70.90 70.90 0.8K
11:47 70.90 70.90 70.89 70.89 0.8K
11:48 70.87 70.87 70.87 70.87 0.7K
11:49 70.87 70.87 70.87 70.87 0.5K
11:50 70.85 70.86 70.85 70.86 0.7K
11:51 70.86 70.86 70.86 70.86 0.3K
11:52 70.85 70.85 70.85 70.85 0.5K
11:53 70.84 70.84 70.84 70.84 0.3K
11:54 70.86 70.86 70.85 70.86 1.1K
12:00 70.88 70.88 70.88 70.88 1.1K
12:01 70.89 70.89 70.89 70.89 1.7K
12:05 70.82 70.82 70.82 70.82 0.7K
12:06 70.84 70.85 70.84 70.85 0.2K
12:07 70.84 70.84 70.82 70.82 1.6K
12:10 70.84 70.84 70.84 70.84 0.6K
12:11 70.88 70.88 70.88 70.88 1.5K
12:13 70.88 70.88 70.88 70.88 0.3K
12:14 70.90 70.90 70.90 70.90 0.5K
12:15 70.89 70.89 70.89 70.89 1.0K
12:19 70.90 70.90 70.90 70.90 0.4K
12:20 70.90 70.90 70.90 70.90 0.5K
12:21 70.91 70.93 70.91 70.92 1.0K
12:24 70.87 70.87 70.87 70.87 0.3K
12:25 70.90 70.90 70.90 70.90 2.2K
12:27 70.90 70.90 70.90 70.90 0.2K
12:28 70.86 70.86 70.86 70.86 0.4K
12:29 70.85 70.85 70.85 70.85 0.7K
12:30 70.89 70.89 70.89 70.89 0.4K
12:31 70.90 70.90 70.90 70.90 0.9K
12:36 70.90 70.90 70.90 70.90 0.3K
12:39 70.91 70.91 70.91 70.91 0.4K
12:42 70.92 70.94 70.92 70.92 0.7K
12:43 70.92 70.92 70.92 70.92 0.8K
12:47 70.89 70.90 70.88 70.88 2.8K
12:48 70.87 70.87 70.87 70.87 0.2K
12:49 70.86 70.86 70.86 70.86 0.9K
12:55 70.95 70.95 70.95 70.95 0.3K
12:57 70.95 70.95 70.95 70.95 2.0K
13:00 70.98 70.98 70.98 70.98 0.8K
13:03 70.99 70.99 70.99 70.99 0.4K
13:04 70.99 70.99 70.99 70.99 0.1K
13:06 71.00 71.00 71.00 71.00 0.5K
13:10 71.01 71.01 71.01 71.01 0.1K
13:11 71.02 71.02 71.00 71.00 3.2K
13:15 71.00 71.00 71.00 71.00 0.5K
13:17 71.01 71.01 71.01 71.01 0.7K
13:20 71.03 71.03 71.02 71.02 2.6K
13:21 71.03 71.03 71.03 71.03 0.2K
13:22 71.04 71.04 71.04 71.04 0.2K
13:23 71.04 71.04 71.04 71.04 0.3K
13:24 71.04 71.05 71.04 71.05 1.1K
13:26 71.09 71.09 71.09 71.09 0.2K
13:27 71.09 71.09 71.09 71.09 0.2K
13:30 71.09 71.09 71.09 71.09 0.1K
13:31 71.11 71.11 71.10 71.11 1.8K
13:32 71.11 71.11 71.11 71.11 0.5K
13:33 71.13 71.13 71.13 71.13 0.7K
13:35 71.16 71.16 71.16 71.16 0.2K
13:36 71.16 71.17 71.16 71.17 0.7K
13:37 71.15 71.15 71.15 71.15 0.2K
13:38 71.16 71.16 71.16 71.16 0.9K
13:41 71.20 71.21 71.20 71.21 0.5K
13:42 71.19 71.19 71.19 71.19 0.1K
13:43 71.19 71.19 71.18 71.18 0.5K
13:44 71.20 71.21 71.20 71.21 0.7K
13:45 71.20 71.20 71.20 71.20 0.2K
13:46 71.22 71.22 71.22 71.22 0.3K
13:48 71.22 71.23 71.22 71.22 1.8K
13:49 71.21 71.21 71.21 71.21 0.1K
13:50 71.22 71.22 71.22 71.22 0.3K
13:52 71.21 71.22 71.21 71.22 0.2K
13:53 71.24 71.24 71.21 71.21 0.2K
13:54 71.23 71.23 71.23 71.22 6.4K
13:57 71.21 71.21 71.21 71.21 3.6K
13:59 71.18 71.18 71.18 71.18 0.3K
14:00 71.20 71.22 71.20 71.22 1.0K
14:01 71.22 71.22 71.22 71.22 2.0K
14:05 71.18 71.18 71.18 71.18 0.3K
14:06 71.15 71.16 71.15 71.16 0.6K
14:08 71.15 71.15 71.15 71.15 1.2K
14:13 71.14 71.14 71.14 71.14 0.5K
14:15 71.13 71.13 71.12 71.12 0.6K
14:18 71.14 71.14 71.14 71.14 0.3K
14:21 71.14 71.14 71.13 71.13 0.6K
14:26 71.12 71.12 71.12 71.12 0.3K
14:27 71.11 71.11 71.11 71.11 0.9K
14:28 71.12 71.12 71.12 71.12 0.6K
14:30 71.12 71.14 71.12 71.14 0.9K
14:31 71.14 71.14 71.14 71.14 1.5K
14:32 71.14 71.14 71.12 71.13 3.6K
14:33 71.12 71.12 71.11 71.11 0.7K
14:34 71.13 71.13 71.13 71.13 0.5K
14:37 71.10 71.10 71.10 71.10 0.1K
14:38 71.10 71.10 71.10 71.10 0.6K
14:39 71.10 71.10 71.10 71.10 0.6K
14:40 71.10 71.10 71.10 71.10 2.2K
14:41 71.07 71.07 71.07 71.07 0.5K
14:44 71.06 71.06 71.06 71.06 0.9K
14:45 71.06 71.06 71.06 71.06 2.1K
14:46 71.06 71.06 71.06 71.06 0.3K
14:48 71.06 71.09 71.06 71.09 2.3K
14:49 71.10 71.11 71.10 71.11 0.5K
14:50 71.13 71.14 71.13 71.14 0.9K
14:52 71.15 71.15 71.15 71.15 1.3K
14:53 71.17 71.17 71.17 71.17 1.0K
14:56 71.14 71.14 71.14 71.14 0.2K
14:57 71.15 71.15 71.15 71.15 0.8K
14:58 71.12 71.12 71.12 71.12 0.3K
14:59 71.11 71.11 71.11 71.11 0.1K
15:00 71.13 71.15 71.13 71.15 1.4K
15:01 71.16 71.16 71.16 71.16 1.1K
15:02 71.15 71.15 71.15 71.15 3.6K
15:04 71.15 71.15 71.15 71.15 2.7K
15:05 71.13 71.15 71.13 71.15 0.6K
15:06 71.16 71.16 71.16 71.16 0.6K
15:07 71.15 71.15 71.15 71.15 0.1K
15:08 71.15 71.16 71.15 71.16 7.5K
15:09 71.16 71.16 71.16 71.16 1.2K
15:10 71.17 71.17 71.16 71.16 1.4K
15:11 71.16 71.16 71.16 71.16 0.8K
15:12 71.19 71.19 71.19 71.19 0.2K
15:13 71.18 71.18 71.18 71.18 0.7K
15:14 71.19 71.19 71.18 71.18 1.5K
15:16 71.18 71.18 71.18 71.18 0.4K
15:17 71.20 71.20 71.20 71.20 1.0K
15:18 71.20 71.22 71.20 71.22 10.6K
15:19 71.23 71.23 71.23 71.23 1.8K
15:21 71.22 71.22 71.22 71.22 0.4K
15:23 71.23 71.23 71.22 71.22 1.9K
15:25 71.21 71.22 71.21 71.22 2.1K
15:26 71.21 71.21 71.21 71.21 1.4K
15:29 71.23 71.23 71.23 71.23 2.5K
15:30 71.22 71.22 71.22 71.22 0.4K
15:32 71.25 71.25 71.25 71.25 0.4K
15:33 71.24 71.24 71.24 71.24 0.1K
15:34 71.24 71.25 71.22 71.22 2.5K
15:35 71.24 71.24 71.24 71.24 0.8K
15:36 71.25 71.25 71.25 71.25 1.4K
15:37 71.26 71.26 71.26 71.26 0.4K
15:38 71.26 71.26 71.26 71.26 0.9K
15:39 71.27 71.27 71.25 71.25 2.0K
15:42 71.29 71.29 71.28 71.28 1.8K
15:43 71.28 71.28 71.27 71.27 2.1K
15:44 71.26 71.26 71.25 71.25 1.2K
15:46 71.28 71.28 71.27 71.27 0.2K
15:47 71.25 71.26 71.25 71.26 1.9K
15:48 71.28 71.28 71.28 71.28 0.7K
15:49 71.28 71.28 71.28 71.28 0.2K
15:50 71.32 71.33 71.32 71.33 3.4K
15:51 71.32 71.32 71.32 71.32 2.3K
15:53 71.32 71.32 71.32 71.32 0.2K
15:54 71.32 71.32 71.32 71.32 0.2K
15:55 71.34 71.34 71.33 71.33 3.1K
15:56 71.38 71.38 71.37 71.37 1.0K
15:57 71.38 71.38 71.38 71.38 2.0K
15:58 71.36 71.36 71.36 71.36 1.4K
15:59 71.34 71.40 71.34 71.40 7.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据