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
09:36 71.59 71.59 71.59 71.58 2.2K
09:37 71.61 71.61 71.61 71.61 0.3K
09:40 71.70 71.70 71.70 71.69 0.6K
09:42 71.69 71.72 71.69 71.72 4.0K
09:43 71.78 71.78 71.78 71.78 0.3K
09:46 71.73 71.73 71.73 71.73 0.5K
09:48 71.71 71.71 71.71 71.71 0.3K
09:49 71.73 71.73 71.73 71.73 0.1K
09:50 71.72 71.72 71.72 71.72 2.9K
09:53 71.74 71.74 71.73 71.73 2.3K
09:58 71.75 71.75 71.75 71.75 0.7K
09:59 71.76 71.76 71.76 71.76 0.6K
10:00 71.79 71.79 71.79 71.79 0.7K
10:01 71.77 71.80 71.77 71.80 1.6K
10:02 71.79 71.79 71.79 71.79 0.2K
10:03 71.78 71.78 71.78 71.78 0.2K
10:04 71.76 71.76 71.76 71.76 0.8K
10:07 71.70 71.70 71.70 71.69 2.3K
10:09 71.61 71.62 71.61 71.62 0.8K
10:11 71.62 71.62 71.62 71.62 0.6K
10:12 71.66 71.66 71.66 71.66 0.2K
10:13 71.70 71.70 71.70 71.70 0.4K
10:15 71.62 71.62 71.62 71.62 0.8K
10:16 71.63 71.63 71.63 71.63 0.4K
10:17 71.69 71.69 71.69 71.69 0.4K
10:18 71.65 71.65 71.65 71.65 0.3K
10:20 71.68 71.68 71.68 71.68 0.8K
10:22 71.68 71.68 71.68 71.68 0.4K
10:24 71.73 71.73 71.72 71.72 2.9K
10:26 71.74 71.74 71.74 71.74 0.5K
10:27 71.75 71.75 71.75 71.75 0.2K
10:28 71.72 71.72 71.72 71.72 0.2K
10:29 71.75 71.75 71.75 71.75 1.1K
10:30 71.75 71.75 71.75 71.75 0.1K
10:31 71.77 71.77 71.77 71.77 0.7K
10:34 71.77 71.77 71.77 71.77 0.2K
10:35 71.78 71.78 71.78 71.78 0.2K
10:36 71.75 71.78 71.75 71.78 2.1K
10:38 71.80 71.81 71.80 71.81 0.7K
10:39 71.78 71.78 71.78 71.78 0.4K
10:40 71.78 71.78 71.77 71.77 1.4K
10:41 71.78 71.81 71.78 71.81 1.8K
10:42 71.81 71.81 71.81 71.81 1.1K
10:49 71.84 71.84 71.83 71.83 0.6K
10:50 71.82 71.82 71.82 71.82 0.4K
10:51 71.83 71.83 71.82 71.82 2.3K
10:53 71.84 71.84 71.83 71.83 0.8K
10:56 71.81 71.81 71.81 71.81 0.8K
11:00 71.82 71.82 71.82 71.82 0.5K
11:02 71.83 71.83 71.83 71.83 0.1K
11:03 71.83 71.83 71.83 71.83 0.1K
11:04 71.81 71.81 71.81 71.81 1.4K
11:05 71.80 71.82 71.80 71.82 1.8K
11:09 71.83 71.83 71.83 71.83 0.5K
11:11 71.80 71.80 71.80 71.80 0.5K
11:13 71.82 71.83 71.82 71.83 1.4K
11:14 71.84 71.84 71.84 71.84 1.3K
11:15 71.85 71.85 71.85 71.85 0.5K
11:16 71.85 71.85 71.85 71.85 2.4K
11:18 71.87 71.87 71.87 71.87 0.2K
11:19 71.86 71.86 71.86 71.86 0.5K
11:21 71.86 71.86 71.84 71.84 4.2K
11:24 71.88 71.88 71.87 71.87 1.5K
11:25 71.89 71.89 71.89 71.89 1.9K
11:29 71.90 71.90 71.90 71.90 0.3K
11:33 71.88 71.89 71.88 71.89 0.6K
11:35 71.90 71.90 71.89 71.90 1.4K
11:36 71.89 71.89 71.89 71.89 1.5K
11:38 71.93 71.93 71.93 71.93 0.3K
11:39 71.90 71.90 71.90 71.90 1.2K
11:42 71.93 71.93 71.93 71.93 1.7K
11:43 71.92 71.92 71.91 71.91 0.9K
11:45 71.91 71.92 71.91 71.92 1.6K
11:47 71.92 71.93 71.92 71.93 0.8K
11:49 71.92 71.92 71.92 71.92 1.1K
11:53 71.94 71.94 71.94 71.94 0.2K
11:55 71.96 71.96 71.96 71.96 0.4K
11:57 71.96 71.96 71.96 71.96 0.6K
11:58 71.97 71.97 71.97 71.97 0.6K
12:00 71.96 71.96 71.96 71.96 0.3K
12:01 71.96 71.96 71.96 71.96 0.3K
12:02 71.99 71.99 71.99 71.99 0.2K
12:05 71.97 71.97 71.97 71.97 0.6K
12:06 71.98 71.98 71.98 71.98 0.3K
12:08 71.96 71.96 71.95 71.95 2.8K
12:09 71.97 71.98 71.97 71.98 0.7K
12:10 71.98 71.98 71.98 71.98 0.3K
12:11 71.97 71.98 71.97 71.98 2.3K
12:17 71.96 71.96 71.96 71.96 4.8K
12:20 71.97 71.97 71.97 71.97 0.1K
12:21 71.97 71.97 71.97 71.97 0.5K
12:23 71.97 71.97 71.97 71.97 1.4K
12:33 71.96 71.96 71.96 71.96 0.1K
12:35 71.94 71.94 71.94 71.94 0.4K
12:36 71.91 71.91 71.91 71.91 5.4K
12:38 71.93 71.93 71.93 71.93 0.3K
12:39 71.92 71.92 71.92 71.92 1.0K
12:43 71.89 71.89 71.89 71.89 0.7K
12:44 71.90 71.90 71.90 71.90 0.1K
12:45 71.90 71.90 71.90 71.90 0.7K
12:47 71.87 71.89 71.87 71.89 0.6K
12:48 71.92 71.92 71.92 71.92 1.6K
12:49 71.94 71.94 71.94 71.94 0.3K
12:52 71.90 71.90 71.90 71.90 0.2K
12:53 71.91 71.91 71.91 71.91 0.9K
12:56 71.93 71.93 71.93 71.93 0.3K
12:58 71.91 71.91 71.91 71.91 0.1K
13:01 71.93 71.93 71.93 71.93 0.3K
13:02 71.93 71.94 71.93 71.94 0.3K
13:03 71.92 71.93 71.92 71.93 0.4K
13:07 71.96 71.96 71.96 71.96 0.3K
13:10 71.95 71.95 71.95 71.94 0.6K
13:12 71.94 71.94 71.94 71.94 0.9K
13:17 71.97 71.97 71.96 71.96 0.9K
13:18 71.97 71.97 71.97 71.97 0.5K
13:19 71.97 71.97 71.96 71.96 2.6K
13:20 71.96 71.96 71.96 71.96 0.7K
13:21 71.96 71.96 71.96 71.96 1.6K
13:24 71.97 71.97 71.97 71.97 0.4K
13:26 71.98 71.98 71.98 71.98 0.6K
13:30 71.96 71.96 71.96 71.96 0.2K
13:33 71.93 71.93 71.93 71.93 1.5K
13:38 71.96 71.97 71.96 71.97 0.6K
13:39 71.96 71.96 71.96 71.96 1.3K
13:42 71.99 71.99 71.99 71.99 0.1K
13:44 72.00 72.00 72.00 72.00 0.5K
13:46 72.00 72.00 72.00 72.00 1.2K
13:48 71.99 71.99 71.99 71.99 0.8K
13:49 72.00 72.00 72.00 72.00 0.6K
13:51 72.00 72.00 72.00 72.00 0.9K
13:52 72.01 72.01 72.01 72.01 0.4K
13:55 72.01 72.01 72.01 72.01 0.4K
13:56 72.01 72.01 72.01 72.01 0.5K
13:57 72.00 72.01 72.00 72.01 0.6K
13:58 72.01 72.01 72.01 72.01 0.1K
13:59 72.01 72.01 72.01 72.01 0.4K
14:00 72.02 72.02 72.02 72.02 0.4K
14:01 72.05 72.05 72.04 72.04 0.7K
14:03 71.99 71.99 71.99 71.99 0.4K
14:04 72.01 72.01 72.01 72.01 1.3K
14:06 72.01 72.01 72.01 72.00 0.8K
14:07 71.99 71.99 71.99 71.99 0.6K
14:09 72.01 72.02 72.01 72.02 1.4K
14:10 72.01 72.01 72.01 72.01 0.4K
14:11 72.02 72.03 72.02 72.03 0.7K
14:14 72.03 72.04 72.03 72.04 1.0K
14:15 72.04 72.04 72.04 72.04 0.4K
14:16 72.03 72.03 72.03 72.03 1.1K
14:17 72.04 72.04 72.02 72.02 2.2K
14:18 72.04 72.04 72.03 72.03 1.3K
14:21 72.02 72.02 72.02 72.02 1.6K
14:22 72.02 72.02 72.02 72.02 1.6K
14:23 72.00 72.00 72.00 72.00 0.2K
14:24 72.02 72.02 72.01 72.01 0.6K
14:25 72.00 72.01 72.00 72.01 1.0K
14:26 72.02 72.03 72.02 72.03 0.7K
14:27 72.02 72.03 72.02 72.03 1.5K
14:31 72.00 72.01 72.00 72.01 1.4K
14:32 72.01 72.01 72.01 72.01 1.6K
14:35 72.02 72.03 72.01 72.01 5.7K
14:36 72.02 72.02 72.00 72.02 3.1K
14:37 71.99 71.99 71.99 71.99 0.2K
14:39 71.99 71.99 71.97 71.97 2.5K
14:40 71.97 72.00 71.97 72.00 0.5K
14:41 72.00 72.00 72.00 72.00 0.9K
14:44 71.99 71.99 71.99 71.99 0.3K
14:45 71.99 71.99 71.99 71.99 1.0K
14:47 71.99 71.99 71.99 71.99 0.4K
14:48 72.00 72.00 72.00 72.00 0.3K
14:50 72.01 72.01 72.01 72.01 0.2K
14:51 72.01 72.01 72.01 72.01 0.3K
14:52 72.01 72.01 72.00 72.00 2.5K
14:55 72.02 72.02 72.02 72.02 1.1K
14:59 72.03 72.03 72.03 72.03 5.9K
15:00 72.03 72.03 72.03 72.03 0.7K
15:01 72.04 72.04 72.04 72.04 0.4K
15:03 72.04 72.04 72.04 72.04 2.8K
15:05 72.04 72.04 72.04 72.04 0.3K
15:06 72.06 72.06 72.06 72.06 0.7K
15:07 72.07 72.08 72.07 72.08 0.3K
15:08 72.09 72.09 72.09 72.09 0.6K
15:09 72.07 72.08 72.07 72.08 0.7K
15:11 72.08 72.08 72.08 72.08 1.7K
15:12 72.08 72.08 72.07 72.07 1.3K
15:13 72.08 72.09 72.08 72.09 1.2K
15:14 72.09 72.11 72.09 72.11 3.5K
15:15 72.11 72.11 72.11 72.11 0.5K
15:17 72.10 72.10 72.08 72.08 1.7K
15:18 72.09 72.09 72.07 72.07 1.3K
15:19 72.09 72.09 72.09 72.09 1.5K
15:20 72.10 72.11 72.09 72.09 3.6K
15:21 72.07 72.07 72.07 72.07 0.5K
15:22 72.09 72.09 72.09 72.09 1.0K
15:23 72.09 72.09 72.09 72.09 2.4K
15:24 72.09 72.10 72.09 72.10 2.8K
15:27 72.10 72.10 72.08 72.08 1.0K
15:28 72.08 72.08 72.08 72.08 1.7K
15:29 72.09 72.09 72.09 72.09 1.7K
15:30 72.08 72.08 72.07 72.08 1.0K
15:31 72.06 72.08 72.06 72.08 1.5K
15:32 72.08 72.08 72.08 72.08 1.8K
15:33 72.09 72.09 72.09 72.09 0.4K
15:34 72.09 72.09 72.07 72.09 2.4K
15:36 72.11 72.11 72.10 72.10 27.2K
15:37 72.09 72.09 72.09 72.09 1.8K
15:39 72.12 72.12 72.12 72.12 1.4K
15:40 72.12 72.12 72.12 72.12 0.9K
15:43 72.14 72.14 72.14 72.14 0.7K
15:45 72.12 72.12 72.12 72.12 0.9K
15:48 72.11 72.13 72.11 72.13 0.6K
15:49 72.12 72.12 72.11 72.11 1.0K
15:50 72.13 72.13 72.11 72.11 1.9K
15:51 72.15 72.16 72.14 72.14 1.8K
15:52 72.14 72.14 72.14 72.14 1.3K
15:53 72.15 72.15 72.15 72.15 1.9K
15:54 72.15 72.17 72.15 72.17 0.6K
15:55 72.18 72.19 72.18 72.19 1.5K
15:57 72.16 72.20 72.16 72.20 3.0K
15:58 72.20 72.21 72.20 72.20 1.4K
15:59 72.19 72.19 72.17 72.17 3.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据