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 71.54 71.54 71.54 71.54 4.0K
09:35 71.60 71.60 71.57 71.57 3.3K
09:37 71.61 71.61 71.61 71.61 0.7K
09:38 71.61 71.65 71.61 71.65 0.9K
09:39 71.60 71.61 71.58 71.58 1.0K
09:40 71.66 71.66 71.66 71.66 0.2K
09:41 71.59 71.59 71.59 71.59 0.3K
09:44 71.62 71.62 71.62 71.62 0.7K
09:45 71.63 71.63 71.63 71.63 3.2K
09:49 71.75 71.75 71.75 71.75 0.1K
09:52 71.70 71.70 71.70 71.70 1.0K
09:55 71.68 71.68 71.68 71.68 0.4K
09:59 71.69 71.69 71.69 71.69 2.2K
10:03 71.71 71.71 71.70 71.70 1.1K
10:04 71.68 71.68 71.68 71.68 0.1K
10:05 71.72 71.72 71.71 71.71 0.7K
10:06 71.67 71.70 71.67 71.70 0.4K
10:07 71.69 71.72 71.69 71.72 2.2K
10:08 71.75 71.75 71.75 71.75 0.4K
10:09 71.74 71.74 71.74 71.74 0.4K
10:10 71.72 71.73 71.71 71.71 0.9K
10:12 71.71 71.72 71.70 71.71 0.9K
10:13 71.70 71.72 71.70 71.72 1.8K
10:15 71.75 71.75 71.73 71.73 2.2K
10:19 71.73 71.73 71.73 71.73 0.7K
10:20 71.71 71.71 71.71 71.71 0.4K
10:22 71.68 71.71 71.68 71.70 0.7K
10:24 71.69 71.69 71.69 71.69 0.8K
10:25 71.67 71.67 71.67 71.67 0.4K
10:26 71.66 71.66 71.64 71.64 1.2K
10:28 71.64 71.64 71.64 71.64 1.4K
10:31 71.56 71.56 71.56 71.56 0.4K
10:32 71.55 71.55 71.55 71.55 0.2K
10:33 71.53 71.53 71.51 71.51 0.7K
10:34 71.51 71.51 71.51 71.51 0.9K
10:35 71.53 71.54 71.53 71.54 0.9K
10:38 71.47 71.47 71.47 71.47 0.4K
10:39 71.49 71.49 71.49 71.49 0.3K
10:40 71.47 71.47 71.47 71.47 1.3K
10:41 71.49 71.49 71.48 71.48 1.8K
10:43 71.49 71.49 71.49 71.49 0.6K
10:45 71.46 71.46 71.46 71.46 0.5K
10:47 71.43 71.45 71.43 71.45 0.7K
10:49 71.43 71.43 71.43 71.43 0.5K
10:50 71.40 71.40 71.40 71.39 0.5K
10:52 71.40 71.40 71.39 71.39 0.7K
10:53 71.41 71.41 71.41 71.41 1.1K
10:54 71.39 71.39 71.39 71.39 1.2K
10:55 71.41 71.41 71.41 71.41 0.2K
10:56 71.39 71.39 71.39 71.39 0.9K
10:57 71.39 71.39 71.39 71.39 0.9K
10:58 71.38 71.38 71.38 71.38 0.2K
10:59 71.38 71.38 71.38 71.38 0.4K
11:00 71.36 71.36 71.36 71.36 1.2K
11:02 71.38 71.38 71.37 71.38 1.5K
11:05 71.38 71.38 71.38 71.38 1.9K
11:06 71.36 71.36 71.35 71.35 1.8K
11:08 71.34 71.34 71.32 71.32 0.6K
11:09 71.30 71.30 71.30 71.30 2.3K
11:10 71.34 71.34 71.34 71.34 0.3K
11:11 71.33 71.33 71.32 71.32 0.6K
11:12 71.35 71.35 71.35 71.35 0.7K
11:13 71.33 71.33 71.33 71.33 0.9K
11:15 71.31 71.31 71.31 71.31 0.4K
11:16 71.28 71.28 71.28 71.28 0.1K
11:17 71.29 71.29 71.28 71.28 0.4K
11:18 71.27 71.29 71.27 71.29 0.9K
11:20 71.29 71.29 71.29 71.29 4.4K
11:28 71.36 71.36 71.36 71.36 0.3K
11:29 71.34 71.34 71.34 71.34 0.3K
11:30 71.36 71.36 71.33 71.33 0.9K
11:31 71.34 71.34 71.31 71.31 2.6K
11:32 71.32 71.32 71.32 71.32 0.5K
11:33 71.31 71.31 71.31 71.31 0.5K
11:34 71.31 71.31 71.31 71.31 2.2K
11:35 71.33 71.33 71.31 71.31 1.2K
11:37 71.35 71.35 71.35 71.35 0.1K
11:38 71.37 71.37 71.37 71.37 0.1K
11:40 71.41 71.41 71.41 71.41 0.4K
11:43 71.42 71.42 71.42 71.42 1.4K
11:45 71.43 71.44 71.43 71.44 1.5K
11:49 71.44 71.46 71.44 71.46 0.7K
11:50 71.45 71.45 71.45 71.45 1.1K
11:53 71.46 71.46 71.46 71.46 1.7K
11:55 71.45 71.47 71.45 71.46 0.4K
11:56 71.46 71.46 71.46 71.46 0.2K
11:57 71.45 71.45 71.45 71.45 0.3K
12:00 71.48 71.48 71.48 71.48 0.2K
12:01 71.48 71.48 71.48 71.48 1.0K
12:02 71.50 71.50 71.50 71.50 0.4K
12:04 71.50 71.50 71.50 71.50 0.5K
12:07 71.50 71.50 71.48 71.48 4.1K
12:11 71.49 71.49 71.49 71.49 2.1K
12:15 71.49 71.49 71.49 71.49 0.2K
12:16 71.50 71.50 71.50 71.50 0.7K
12:17 71.49 71.49 71.49 71.49 0.2K
12:19 71.48 71.50 71.48 71.49 3.9K
12:21 71.48 71.48 71.48 71.48 0.2K
12:23 71.45 71.47 71.45 71.47 0.5K
12:24 71.46 71.46 71.46 71.46 2.4K
12:26 71.46 71.46 71.46 71.46 0.7K
12:27 71.44 71.44 71.44 71.44 1.3K
12:28 71.43 71.43 71.43 71.43 0.5K
12:29 71.41 71.41 71.41 71.41 0.1K
12:30 71.41 71.41 71.41 71.41 0.8K
12:31 71.43 71.43 71.43 71.43 0.9K
12:35 71.40 71.40 71.40 71.40 0.3K
12:37 71.40 71.40 71.40 71.40 1.2K
12:38 71.40 71.43 71.40 71.43 1.4K
12:41 71.38 71.38 71.36 71.36 2.0K
12:46 71.38 71.38 71.38 71.38 0.3K
12:47 71.39 71.40 71.39 71.40 0.2K
12:48 71.41 71.42 71.41 71.42 1.5K
12:50 71.45 71.45 71.45 71.45 0.7K
12:52 71.47 71.47 71.47 71.47 0.2K
12:55 71.47 71.47 71.47 71.47 1.2K
12:56 71.48 71.48 71.47 71.47 0.8K
12:59 71.50 71.50 71.50 71.50 0.6K
13:00 71.46 71.46 71.46 71.46 0.7K
13:01 71.46 71.46 71.46 71.46 0.4K
13:02 71.54 71.54 71.54 71.54 0.5K
13:03 71.58 71.58 71.58 71.58 5.2K
13:05 71.58 71.58 71.58 71.58 0.6K
13:07 71.56 71.56 71.56 71.56 0.4K
13:09 71.54 71.54 71.54 71.54 0.4K
13:10 71.54 71.54 71.54 71.54 0.3K
13:11 71.53 71.53 71.51 71.51 2.4K
13:12 71.53 71.53 71.51 71.51 0.9K
13:13 71.50 71.50 71.50 71.50 0.3K
13:15 71.52 71.52 71.51 71.51 0.5K
13:16 71.51 71.51 71.51 71.51 1.4K
13:17 71.50 71.50 71.50 71.50 0.4K
13:18 71.50 71.50 71.50 71.50 1.2K
13:20 71.48 71.48 71.48 71.47 1.4K
13:21 71.49 71.49 71.48 71.48 0.6K
13:22 71.47 71.47 71.47 71.47 0.3K
13:23 71.45 71.45 71.45 71.44 0.4K
13:24 71.46 71.46 71.45 71.46 3.2K
13:25 71.46 71.46 71.46 71.46 0.4K
13:26 71.45 71.45 71.45 71.44 0.5K
13:27 71.42 71.42 71.42 71.42 0.3K
13:30 71.42 71.42 71.42 71.42 0.8K
13:31 71.42 71.42 71.42 71.42 0.4K
13:32 71.43 71.44 71.43 71.44 0.3K
13:33 71.45 71.45 71.44 71.45 1.5K
13:34 71.46 71.46 71.46 71.46 0.6K
13:35 71.45 71.46 71.45 71.46 1.1K
13:36 71.46 71.46 71.46 71.46 0.2K
13:37 71.47 71.47 71.47 71.47 1.5K
13:42 71.46 71.46 71.46 71.46 0.1K
13:43 71.45 71.45 71.45 71.45 1.0K
13:44 71.46 71.46 71.46 71.46 12.7K
13:47 71.43 71.43 71.42 71.42 1.6K
13:48 71.43 71.44 71.43 71.44 0.8K
13:49 71.43 71.43 71.43 71.43 0.8K
13:51 71.43 71.43 71.43 71.43 1.4K
13:52 71.42 71.42 71.40 71.40 3.0K
13:53 71.41 71.41 71.41 71.41 0.4K
13:54 71.40 71.40 71.39 71.39 0.4K
13:55 71.41 71.41 71.41 71.41 0.2K
13:57 71.41 71.42 71.41 71.41 5.9K
13:59 71.44 71.44 71.44 71.44 1.4K
14:01 71.44 71.44 71.44 71.44 1.7K
14:03 71.46 71.46 71.46 71.46 1.6K
14:05 71.45 71.45 71.44 71.44 0.3K
14:06 71.44 71.44 71.44 71.44 0.3K
14:08 71.45 71.45 71.45 71.45 0.5K
14:09 71.46 71.46 71.46 71.46 1.0K
14:10 71.45 71.45 71.45 71.45 0.2K
14:11 71.46 71.46 71.46 71.46 0.6K
14:12 71.45 71.45 71.45 71.45 0.6K
14:14 71.44 71.46 71.44 71.46 1.6K
14:15 71.45 71.45 71.45 71.45 1.2K
14:16 71.45 71.46 71.45 71.46 3.5K
14:17 71.45 71.45 71.45 71.45 2.7K
14:20 71.43 71.43 71.43 71.43 0.3K
14:21 71.45 71.45 71.45 71.44 2.7K
14:22 71.47 71.47 71.47 71.47 1.7K
14:23 71.47 71.48 71.47 71.47 0.6K
14:25 71.47 71.48 71.47 71.47 3.7K
14:26 71.48 71.48 71.48 71.48 0.2K
14:27 71.47 71.47 71.47 71.47 0.5K
14:28 71.48 71.50 71.48 71.48 13.2K
14:29 71.49 71.49 71.49 71.49 16.4K
14:30 71.50 71.50 71.49 71.50 4.5K
14:34 71.53 71.53 71.53 71.53 0.4K
14:36 71.54 71.54 71.53 71.53 4.4K
14:37 71.53 71.53 71.53 71.53 0.4K
14:39 71.51 71.51 71.50 71.50 1.9K
14:41 71.53 71.53 71.53 71.53 0.2K
14:42 71.53 71.53 71.53 71.53 0.2K
14:43 71.53 71.53 71.53 71.53 0.2K
14:44 71.53 71.53 71.53 71.53 1.4K
14:45 71.53 71.54 71.53 71.53 4.1K
14:46 71.53 71.53 71.53 71.53 1.0K
14:48 71.51 71.51 71.51 71.51 0.9K
14:51 71.52 71.52 71.52 71.52 0.6K
14:52 71.51 71.52 71.51 71.52 1.6K
14:53 71.53 71.53 71.53 71.53 0.5K
14:54 71.53 71.53 71.53 71.53 0.3K
14:55 71.53 71.53 71.53 71.53 0.8K
14:58 71.58 71.58 71.57 71.57 1.1K
14:59 71.59 71.59 71.57 71.57 2.4K
15:00 71.57 71.58 71.57 71.58 3.2K
15:01 71.58 71.58 71.58 71.58 0.6K
15:02 71.58 71.58 71.56 71.57 2.8K
15:04 71.53 71.53 71.53 71.53 0.9K
15:05 71.54 71.56 71.54 71.54 0.8K
15:06 71.54 71.54 71.53 71.53 2.5K
15:07 71.53 71.53 71.53 71.53 0.8K
15:08 71.52 71.52 71.50 71.50 1.1K
15:09 71.51 71.51 71.51 71.51 8.9K
15:10 71.51 71.51 71.51 71.51 0.4K
15:11 71.49 71.51 71.49 71.49 2.4K
15:12 71.50 71.50 71.49 71.49 2.9K
15:13 71.51 71.51 71.51 71.51 0.2K
15:14 71.50 71.50 71.50 71.50 0.8K
15:15 71.50 71.51 71.50 71.51 3.7K
15:16 71.53 71.53 71.53 71.53 2.1K
15:17 71.52 71.52 71.52 71.52 3.6K
15:18 71.51 71.51 71.50 71.50 2.6K
15:19 71.49 71.51 71.49 71.51 2.9K
15:20 71.48 71.48 71.48 71.47 1.2K
15:22 71.45 71.45 71.45 71.45 0.3K
15:23 71.46 71.46 71.46 71.46 0.7K
15:24 71.46 71.46 71.46 71.46 0.4K
15:25 71.46 71.46 71.46 71.46 0.7K
15:26 71.45 71.45 71.45 71.45 0.2K
15:27 71.44 71.44 71.42 71.42 0.9K
15:28 71.43 71.43 71.43 71.43 2.8K
15:30 71.42 71.43 71.41 71.43 6.0K
15:31 71.41 71.43 71.41 71.43 2.3K
15:32 71.43 71.43 71.43 71.43 0.9K
15:33 71.46 71.46 71.46 71.46 0.8K
15:34 71.47 71.47 71.47 71.47 0.8K
15:35 71.46 71.48 71.46 71.48 1.8K
15:37 71.43 71.43 71.43 71.43 0.6K
15:39 71.40 71.40 71.40 71.40 0.6K
15:40 71.39 71.39 71.39 71.39 0.1K
15:41 71.40 71.41 71.40 71.41 1.1K
15:42 71.43 71.43 71.42 71.42 1.2K
15:43 71.46 71.47 71.45 71.47 1.9K
15:44 71.49 71.49 71.49 71.49 1.1K
15:46 71.51 71.51 71.51 71.51 0.5K
15:48 71.51 71.52 71.51 71.52 1.5K
15:51 71.57 71.57 71.56 71.56 7.1K
15:52 71.57 71.57 71.57 71.57 0.6K
15:53 71.57 71.57 71.57 71.57 2.8K
15:57 71.61 71.61 71.61 71.61 1.5K
15:58 71.59 71.59 71.59 71.59 2.2K
15:59 71.57 71.59 71.57 71.59 1.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据