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 71.95 71.95 71.92 71.92 3.4K
09:31 71.97 71.97 71.97 71.97 3.3K
09:39 72.13 72.15 72.13 72.15 2.0K
09:41 72.19 72.19 72.19 72.19 0.1K
09:42 72.20 72.25 72.20 72.25 2.8K
09:43 72.27 72.27 72.27 72.27 0.5K
09:45 72.28 72.28 72.28 72.28 1.2K
09:47 72.33 72.33 72.33 72.33 0.7K
09:50 72.36 72.36 72.36 72.36 1.7K
09:54 72.35 72.38 72.35 72.38 1.2K
09:59 72.36 72.36 72.36 72.36 1.3K
10:00 72.43 72.45 72.43 72.44 0.5K
10:01 72.43 72.43 72.43 72.42 1.1K
10:04 72.32 72.32 72.31 72.32 1.5K
10:06 72.31 72.31 72.31 72.31 0.4K
10:09 72.22 72.22 72.22 72.22 0.3K
10:10 72.26 72.26 72.26 72.26 1.2K
10:12 72.27 72.29 72.27 72.29 1.6K
10:13 72.24 72.24 72.24 72.24 0.4K
10:14 72.24 72.24 72.24 72.24 0.5K
10:16 72.22 72.22 72.22 72.22 0.3K
10:17 72.24 72.24 72.24 72.24 0.9K
10:19 72.22 72.24 72.22 72.24 3.1K
10:20 72.21 72.21 72.21 72.21 0.2K
10:21 72.21 72.21 72.21 72.21 0.6K
10:22 72.22 72.22 72.22 72.22 0.2K
10:23 72.21 72.21 72.21 72.21 1.0K
10:26 72.14 72.14 72.14 72.14 1.2K
10:27 72.14 72.14 72.11 72.11 1.3K
10:28 72.15 72.15 72.15 72.15 0.1K
10:29 72.16 72.17 72.16 72.17 0.8K
10:30 72.17 72.17 72.16 72.16 0.4K
10:31 72.14 72.14 72.12 72.12 2.8K
10:32 72.13 72.13 72.13 72.13 0.1K
10:33 72.14 72.14 72.14 72.14 0.2K
10:34 72.15 72.15 72.14 72.14 1.3K
10:40 72.19 72.19 72.19 72.19 0.7K
10:43 72.22 72.22 72.22 72.22 0.4K
10:44 72.18 72.18 72.18 72.18 4.6K
10:45 72.12 72.12 72.12 72.12 0.3K
10:47 72.14 72.15 72.14 72.15 1.2K
10:51 72.12 72.12 72.12 72.12 3.9K
10:53 72.14 72.14 72.14 72.14 0.8K
10:55 72.11 72.11 72.11 72.11 1.1K
11:00 72.12 72.13 72.12 72.13 0.6K
11:01 72.11 72.11 72.11 72.11 0.1K
11:02 72.10 72.10 72.08 72.08 0.5K
11:03 72.13 72.13 72.13 72.13 0.5K
11:04 72.13 72.13 72.13 72.13 0.5K
11:08 72.14 72.14 72.14 72.14 0.2K
11:09 72.15 72.15 72.12 72.12 0.3K
11:10 72.14 72.14 72.14 72.14 0.1K
11:11 72.12 72.14 72.12 72.14 0.9K
11:12 72.14 72.14 72.14 72.14 0.2K
11:14 72.13 72.13 72.10 72.10 1.1K
11:16 72.14 72.14 72.14 72.14 1.3K
11:18 72.17 72.17 72.17 72.17 0.4K
11:23 72.23 72.23 72.20 72.20 0.7K
11:24 72.21 72.21 72.21 72.21 1.0K
11:26 72.25 72.25 72.25 72.25 0.3K
11:28 72.27 72.27 72.27 72.27 2.0K
11:29 72.27 72.27 72.27 72.27 0.9K
11:31 72.31 72.31 72.31 72.31 0.9K
11:33 72.28 72.29 72.28 72.29 0.7K
11:34 72.31 72.31 72.31 72.31 0.4K
11:35 72.30 72.30 72.30 72.30 313.4K
11:37 72.26 72.26 72.26 72.26 0.2K
11:40 72.26 72.26 72.26 72.26 0.9K
11:41 72.27 72.27 72.25 72.27 2.0K
11:42 72.26 72.26 72.26 72.26 0.3K
11:44 72.31 72.31 72.31 72.31 1.2K
11:45 72.28 72.28 72.28 72.28 0.5K
11:49 72.29 72.29 72.29 72.29 0.3K
11:50 72.24 72.24 72.24 72.24 2.3K
11:53 72.22 72.22 72.22 72.22 0.4K
11:54 72.23 72.23 72.23 72.22 0.4K
11:56 72.22 72.22 72.22 72.22 0.4K
11:57 72.21 72.21 72.21 72.21 2.2K
12:02 72.16 72.19 72.16 72.17 0.8K
12:03 72.17 72.19 72.16 72.19 1.7K
12:06 72.21 72.21 72.21 72.21 0.2K
12:07 72.21 72.21 72.21 72.21 0.2K
12:08 72.20 72.20 72.19 72.19 3.7K
12:09 72.19 72.19 72.19 72.19 0.8K
12:10 72.19 72.19 72.17 72.19 5.8K
12:11 72.20 72.20 72.20 72.20 0.9K
12:19 72.23 72.23 72.23 72.23 0.1K
12:20 72.23 72.28 72.23 72.28 1.4K
12:23 72.32 72.33 72.32 72.33 4.1K
12:24 72.34 72.34 72.34 72.34 0.2K
12:25 72.36 72.36 72.36 72.36 0.5K
12:29 72.33 72.33 72.33 72.33 0.3K
12:31 72.37 72.37 72.33 72.33 0.5K
12:34 72.30 72.30 72.30 72.30 1.2K
12:35 72.31 72.31 72.31 72.31 0.5K
12:36 72.31 72.32 72.31 72.32 0.7K
12:37 72.35 72.35 72.35 72.35 0.7K
12:38 72.34 72.34 72.34 72.34 0.1K
12:39 72.33 72.33 72.33 72.33 0.4K
12:41 72.33 72.33 72.33 72.33 1.1K
12:44 72.33 72.35 72.33 72.35 3.0K
12:45 72.34 72.35 72.34 72.35 0.7K
12:47 72.32 72.32 72.32 72.32 0.1K
12:48 72.31 72.31 72.31 72.31 1.8K
12:50 72.34 72.34 72.33 72.33 4.0K
12:51 72.33 72.33 72.33 72.33 0.4K
12:53 72.33 72.33 72.32 72.32 0.8K
12:54 72.33 72.33 72.33 72.33 0.6K
12:55 72.34 72.34 72.34 72.34 1.7K
12:56 72.34 72.34 72.32 72.32 1.3K
12:57 72.34 72.34 72.34 72.34 0.4K
12:58 72.36 72.36 72.36 72.36 1.3K
13:03 72.36 72.36 72.36 72.36 0.4K
13:09 72.35 72.35 72.35 72.35 1.3K
13:11 72.35 72.35 72.34 72.35 1.7K
13:18 72.37 72.37 72.37 72.37 0.4K
13:19 72.34 72.34 72.34 72.34 0.8K
13:20 72.34 72.34 72.33 72.33 0.3K
13:22 72.34 72.34 72.34 72.34 0.6K
13:23 72.36 72.36 72.36 72.36 0.8K
13:24 72.38 72.38 72.38 72.38 0.7K
13:25 72.37 72.37 72.37 72.37 0.2K
13:26 72.37 72.38 72.37 72.38 2.4K
13:27 72.37 72.37 72.37 72.37 4.2K
13:30 72.36 72.36 72.36 72.36 0.7K
13:32 72.34 72.34 72.34 72.34 0.5K
13:33 72.35 72.35 72.35 72.35 0.7K
13:35 72.33 72.33 72.33 72.33 1.7K
13:36 72.33 72.33 72.33 72.33 2.3K
13:37 72.33 72.35 72.33 72.35 2.0K
13:38 72.33 72.33 72.33 72.33 6.7K
13:39 72.32 72.32 72.32 72.32 1.0K
13:41 72.32 72.34 72.32 72.34 1.3K
13:42 72.34 72.34 72.34 72.34 0.6K
13:46 72.31 72.31 72.31 72.31 0.4K
13:47 72.32 72.32 72.32 72.32 0.4K
13:49 72.31 72.31 72.29 72.29 1.1K
13:51 72.29 72.29 72.29 72.29 0.2K
13:54 72.27 72.27 72.27 72.27 0.8K
13:56 72.27 72.27 72.27 72.27 0.6K
14:00 72.33 72.33 72.33 72.33 0.1K
14:01 72.33 72.33 72.33 72.33 0.7K
14:03 72.32 72.32 72.32 72.32 0.6K
14:06 72.25 72.25 72.25 72.25 0.4K
14:07 72.26 72.26 72.26 72.26 7.0K
14:10 72.23 72.23 72.23 72.23 0.1K
14:11 72.24 72.24 72.24 72.24 0.6K
14:14 72.27 72.27 72.27 72.27 0.7K
14:15 72.30 72.32 72.30 72.32 0.8K
14:16 72.32 72.32 72.32 72.32 2.5K
14:17 72.32 72.32 72.32 72.32 0.6K
14:19 72.31 72.31 72.31 72.31 0.8K
14:20 72.29 72.29 72.29 72.29 0.5K
14:21 72.31 72.31 72.30 72.30 2.1K
14:22 72.29 72.29 72.29 72.29 3.5K
14:23 72.32 72.32 72.32 72.32 1.8K
14:24 72.31 72.32 72.31 72.32 1.9K
14:25 72.34 72.34 72.34 72.34 0.5K
14:27 72.33 72.33 72.33 72.33 1.2K
14:28 72.33 72.33 72.33 72.33 0.7K
14:30 72.33 72.35 72.33 72.35 2.8K
14:31 72.35 72.35 72.35 72.35 0.5K
14:32 72.35 72.35 72.35 72.35 1.0K
14:33 72.34 72.34 72.33 72.33 2.1K
14:34 72.33 72.33 72.31 72.32 8.4K
14:35 72.35 72.35 72.35 72.35 0.2K
14:36 72.35 72.35 72.35 72.35 1.0K
14:37 72.33 72.33 72.33 72.33 1.0K
14:38 72.32 72.33 72.32 72.33 0.9K
14:39 72.34 72.34 72.34 72.34 0.7K
14:40 72.33 72.33 72.33 72.33 0.5K
14:43 72.34 72.34 72.32 72.32 6.8K
14:44 72.32 72.32 72.30 72.32 11.9K
14:45 72.31 72.31 72.30 72.30 1.6K
14:47 72.30 72.30 72.30 72.30 0.9K
14:48 72.32 72.32 72.32 72.32 8.2K
14:49 72.33 72.34 72.33 72.34 0.5K
14:50 72.33 72.33 72.33 72.33 1.5K
14:51 72.32 72.32 72.32 72.32 0.4K
14:52 72.32 72.32 72.32 72.32 0.2K
14:53 72.33 72.33 72.33 72.33 0.5K
14:54 72.31 72.32 72.31 72.32 0.5K
14:55 72.33 72.33 72.33 72.33 1.7K
14:56 72.34 72.34 72.34 72.33 0.7K
14:57 72.34 72.34 72.34 72.34 0.9K
14:58 72.34 72.34 72.34 72.33 0.4K
14:59 72.34 72.34 72.34 72.34 1.2K
15:00 72.33 72.34 72.33 72.34 2.9K
15:01 72.33 72.33 72.32 72.32 1.2K
15:02 72.31 72.32 72.31 72.32 0.6K
15:03 72.32 72.32 72.31 72.32 8.5K
15:04 72.30 72.30 72.30 72.30 0.1K
15:05 72.32 72.34 72.32 72.33 6.3K
15:06 72.32 72.33 72.32 72.33 0.7K
15:07 72.31 72.31 72.29 72.29 1.0K
15:08 72.29 72.31 72.29 72.31 1.3K
15:09 72.30 72.30 72.30 72.30 1.2K
15:10 72.28 72.29 72.28 72.29 1.4K
15:11 72.29 72.30 72.29 72.30 4.2K
15:12 72.31 72.31 72.30 72.30 1.7K
15:14 72.29 72.29 72.29 72.29 0.6K
15:15 72.28 72.28 72.27 72.27 2.7K
15:16 72.27 72.30 72.27 72.29 3.7K
15:17 72.29 72.31 72.29 72.31 2.3K
15:18 72.31 72.32 72.31 72.32 1.5K
15:19 72.32 72.33 72.32 72.33 1.0K
15:20 72.32 72.32 72.31 72.31 1.8K
15:21 72.31 72.31 72.31 72.31 0.9K
15:22 72.31 72.32 72.31 72.32 0.8K
15:23 72.32 72.33 72.32 72.33 0.8K
15:24 72.34 72.34 72.34 72.34 0.3K
15:26 72.31 72.31 72.31 72.31 1.2K
15:28 72.30 72.30 72.30 72.30 0.5K
15:29 72.30 72.30 72.28 72.28 0.5K
15:30 72.28 72.28 72.27 72.28 11.6K
15:31 72.28 72.29 72.28 72.28 4.8K
15:32 72.28 72.28 72.27 72.27 2.4K
15:33 72.28 72.29 72.28 72.29 3.4K
15:34 72.29 72.30 72.29 72.29 3.6K
15:35 72.30 72.30 72.28 72.28 1.2K
15:36 72.28 72.29 72.28 72.29 3.2K
15:37 72.28 72.29 72.27 72.29 1.1K
15:38 72.29 72.29 72.29 72.29 0.4K
15:39 72.30 72.32 72.30 72.31 1.6K
15:40 72.32 72.32 72.32 72.32 1.2K
15:41 72.32 72.32 72.32 72.32 0.5K
15:42 72.33 72.33 72.32 72.32 1.0K
15:45 72.30 72.30 72.29 72.30 1.1K
15:46 72.30 72.30 72.30 72.30 1.0K
15:47 72.30 72.30 72.29 72.30 7.1K
15:50 72.34 72.34 72.32 72.32 0.5K
15:51 72.31 72.32 72.28 72.28 2.2K
15:53 72.29 72.30 72.29 72.30 2.3K
15:54 72.32 72.33 72.32 72.33 0.8K
15:55 72.34 72.34 72.32 72.32 1.3K
15:56 72.32 72.32 72.30 72.30 1.2K
15:57 72.31 72.34 72.31 72.34 1.9K
15:58 72.34 72.34 72.34 72.34 0.6K
15:59 72.34 72.34 72.31 72.31 4.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据