Vanguard Russell 1000 Value Index Fund ETF Shares (VONV)

VONV
🏛️ 美国 →
89.97
最后更新: 2025-10-03
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 81.21 81.36 81.21 81.36 2.6K
09:32 81.41 81.49 81.41 81.49 1.0K
09:33 81.47 81.47 81.47 81.47 0.5K
09:34 81.50 81.50 81.48 81.47 1.7K
09:35 81.53 81.53 81.53 81.53 0.4K
09:36 81.51 81.51 81.51 81.51 0.4K
09:38 81.44 81.47 81.44 81.47 0.5K
09:39 81.56 81.56 81.50 81.51 0.5K
09:41 81.42 81.42 81.33 81.34 1.0K
09:42 81.36 81.36 81.36 81.36 0.2K
09:43 81.35 81.35 81.35 81.35 0.2K
09:44 81.28 81.28 81.28 81.28 0.2K
09:45 81.28 81.28 81.24 81.24 0.4K
09:46 81.20 81.23 81.20 81.23 3.1K
09:48 81.19 81.19 81.19 81.19 2.1K
09:50 81.28 81.28 81.28 81.28 0.6K
09:55 81.55 81.57 81.55 81.56 8.1K
09:56 81.64 81.70 81.64 81.68 1.2K
09:57 81.67 81.67 81.64 81.64 1.6K
09:58 81.67 81.67 81.64 81.66 2.8K
09:59 81.66 81.66 81.66 81.66 0.6K
10:00 81.68 81.68 81.68 81.68 0.4K
10:03 81.77 81.77 81.77 81.77 1.2K
10:04 81.71 81.71 81.68 81.71 0.7K
10:06 81.74 81.76 81.74 81.76 0.3K
10:07 81.71 81.71 81.71 81.71 0.3K
10:08 81.71 81.75 81.71 81.75 0.4K
10:09 81.77 81.77 81.77 81.77 0.7K
10:13 81.69 81.71 81.69 81.71 1.7K
10:14 81.64 81.64 81.64 81.64 0.3K
10:16 81.65 81.67 81.65 81.65 1.1K
10:17 81.65 81.65 81.65 81.65 0.3K
10:18 81.64 81.64 81.64 81.64 0.3K
10:20 81.63 81.63 81.63 81.63 0.4K
10:23 81.61 81.61 81.61 81.61 0.8K
10:24 81.65 81.65 81.65 81.65 0.3K
10:25 81.64 81.68 81.64 81.68 2.2K
10:26 81.68 81.68 81.65 81.68 0.9K
10:27 81.67 81.68 81.67 81.68 0.9K
10:30 81.79 81.79 81.79 81.79 0.2K
10:31 81.80 81.80 81.80 81.80 0.9K
10:34 81.97 81.97 81.97 81.97 0.7K
10:38 81.94 82.00 81.94 82.00 0.7K
10:39 82.00 82.00 82.00 82.00 1.3K
10:40 81.97 81.98 81.96 81.98 1.4K
10:41 81.98 81.98 81.98 81.98 0.4K
10:43 81.94 81.94 81.94 81.94 0.9K
10:44 81.95 81.97 81.94 81.97 9.0K
10:45 81.97 81.97 81.97 81.97 0.9K
10:46 82.04 82.04 82.04 82.04 0.6K
10:47 82.08 82.08 82.08 82.08 0.7K
10:48 82.01 82.01 82.01 82.01 0.2K
10:49 82.01 82.03 82.01 82.03 1.2K
10:50 82.01 82.01 81.98 81.99 395.6K
10:51 81.99 81.99 81.96 81.97 1.2K
10:53 81.90 81.91 81.90 81.91 2.7K
10:54 81.94 81.95 81.93 81.95 2.2K
10:56 81.94 81.94 81.94 81.94 1.6K
10:58 81.93 81.95 81.93 81.95 0.5K
10:59 81.97 81.97 81.96 81.96 3.4K
11:00 81.96 82.01 81.96 82.01 1.6K
11:01 82.00 82.01 82.00 82.01 1.3K
11:02 82.01 82.04 82.01 82.04 10.5K
11:03 82.03 82.03 82.03 82.03 0.2K
11:04 82.02 82.02 82.02 82.02 23.0K
11:05 82.03 82.03 82.03 82.03 0.2K
11:06 82.05 82.06 82.05 82.06 0.4K
11:08 82.04 82.04 82.04 82.04 1.1K
11:09 82.03 82.03 82.03 82.03 0.5K
11:10 82.02 82.04 82.02 82.04 0.6K
11:11 82.05 82.05 82.05 82.05 0.2K
11:12 82.04 82.06 82.04 82.06 0.8K
11:13 82.01 82.02 82.01 82.02 0.5K
11:15 82.04 82.05 82.04 82.05 1.2K
11:16 82.04 82.08 82.04 82.08 3.5K
11:19 82.06 82.07 82.06 82.07 5.1K
11:20 82.08 82.08 82.08 82.08 0.2K
11:21 82.06 82.06 82.06 82.06 0.1K
11:22 82.10 82.10 82.10 82.10 0.1K
11:23 82.11 82.11 82.11 82.11 0.6K
11:25 82.13 82.13 82.13 82.13 0.2K
11:26 82.07 82.07 82.07 82.07 0.2K
11:27 82.07 82.07 82.07 82.07 1.7K
11:31 82.00 82.01 82.00 82.01 0.4K
11:33 82.00 82.00 82.00 82.00 0.3K
11:34 82.00 82.00 81.99 81.99 1.0K
11:35 81.99 81.99 81.97 81.99 1.4K
11:36 82.00 82.00 82.00 82.00 0.5K
11:37 82.01 82.02 82.01 82.02 0.3K
11:38 82.04 82.04 82.04 82.04 0.3K
11:39 82.05 82.05 82.05 82.05 0.4K
11:40 82.06 82.06 82.06 82.06 0.6K
11:41 82.08 82.08 82.08 82.08 0.2K
11:42 82.07 82.07 82.07 82.07 0.1K
11:43 82.04 82.05 82.03 82.03 1.3K
11:44 82.02 82.02 82.02 82.02 0.2K
11:45 82.05 82.05 82.05 82.05 0.5K
11:46 82.07 82.07 82.07 82.07 0.5K
11:48 82.08 82.09 82.07 82.07 4.5K
11:49 82.06 82.06 82.06 82.06 0.2K
11:51 82.03 82.03 82.03 82.03 1.7K
11:52 82.04 82.04 82.04 82.04 0.7K
11:56 82.00 82.00 82.00 82.00 0.3K
11:57 82.01 82.01 82.01 82.01 0.1K
11:58 82.01 82.01 82.01 82.01 0.1K
12:00 81.99 82.01 81.99 82.01 2.0K
12:01 82.01 82.02 82.01 82.01 0.9K
12:04 81.97 81.98 81.97 81.98 0.4K
12:05 81.96 81.96 81.96 81.96 1.6K
12:07 81.91 81.91 81.91 81.91 0.9K
12:08 81.91 81.91 81.91 81.91 0.8K
12:09 81.88 81.88 81.88 81.88 0.1K
12:11 81.80 81.80 81.80 81.80 0.4K
12:12 81.79 81.79 81.79 81.79 0.1K
12:13 81.83 81.83 81.83 81.83 0.4K
12:14 81.82 81.83 81.82 81.83 0.8K
12:15 81.85 81.85 81.85 81.85 0.1K
12:16 81.89 81.89 81.89 81.89 0.1K
12:17 81.88 81.88 81.87 81.87 2.7K
12:18 81.87 81.87 81.87 81.87 0.1K
12:19 81.94 81.94 81.94 81.94 4.8K
12:20 81.93 81.93 81.89 81.89 10.4K
12:22 81.92 81.92 81.92 81.92 0.2K
12:24 81.91 81.91 81.91 81.91 0.1K
12:25 81.92 81.95 81.92 81.95 0.9K
12:26 81.95 81.95 81.95 81.95 0.2K
12:27 81.97 81.98 81.97 81.98 0.4K
12:30 82.06 82.06 82.04 82.04 1.4K
12:32 82.01 82.01 82.01 82.01 0.1K
12:33 82.03 82.03 82.03 82.03 0.2K
12:36 81.99 81.99 81.99 81.99 0.4K
12:40 82.03 82.03 82.03 82.03 0.8K
12:41 82.04 82.04 82.04 82.04 8.3K
12:42 82.04 82.05 82.04 82.04 0.9K
12:43 82.04 82.04 82.03 82.03 2.9K
12:45 82.02 82.04 82.02 82.04 1.5K
12:48 82.03 82.03 82.03 82.03 0.2K
12:49 82.03 82.03 82.03 82.03 0.3K
12:50 82.03 82.03 82.03 82.03 1.1K
12:51 82.04 82.04 82.04 82.04 0.2K
12:54 82.07 82.07 82.07 82.07 0.4K
12:57 81.97 81.97 81.97 81.97 0.2K
12:58 81.96 81.98 81.96 81.96 0.6K
12:59 81.98 81.98 81.98 81.98 0.2K
13:00 81.97 81.97 81.97 81.97 0.4K
13:03 81.98 81.99 81.98 81.99 0.6K
13:05 82.01 82.01 82.00 82.01 0.8K
13:07 82.04 82.06 82.04 82.06 0.6K
13:09 82.08 82.08 82.08 82.08 0.3K
13:10 82.09 82.09 82.09 82.09 0.3K
13:12 82.07 82.08 82.07 82.08 0.2K
13:13 82.07 82.07 82.07 82.07 1.0K
13:14 82.10 82.10 82.10 82.10 0.9K
13:15 82.09 82.09 82.09 82.09 0.3K
13:16 82.04 82.04 82.04 82.04 10.0K
13:17 82.04 82.04 82.04 82.04 0.1K
13:18 82.01 82.01 82.01 82.01 0.4K
13:20 81.90 81.90 81.90 81.90 0.1K
13:22 81.83 81.83 81.83 81.83 0.3K
13:23 81.82 81.85 81.81 81.85 1.5K
13:24 81.85 81.85 81.85 81.85 0.2K
13:25 81.87 81.87 81.87 81.87 0.5K
13:27 81.88 81.88 81.88 81.88 1.1K
13:28 81.88 81.88 81.88 81.88 0.2K
13:30 81.92 81.92 81.92 81.92 1.0K
13:31 81.94 81.94 81.94 81.94 0.1K
13:32 81.93 81.93 81.93 81.93 0.5K
13:33 81.95 81.95 81.92 81.92 0.8K
13:36 81.92 81.92 81.92 81.92 0.5K
13:37 81.96 81.96 81.96 81.96 0.1K
13:39 82.00 82.00 81.98 81.98 0.8K
13:40 81.97 81.97 81.94 81.94 1.5K
13:44 81.88 81.88 81.88 81.88 0.3K
13:46 81.86 81.86 81.84 81.84 3.8K
13:47 81.85 81.86 81.85 81.86 1.1K
13:48 81.85 81.85 81.84 81.84 2.7K
13:51 81.91 81.91 81.90 81.90 95.5K
13:52 81.94 81.96 81.94 81.96 0.3K
13:53 81.95 81.95 81.95 81.95 0.1K
13:54 81.99 81.99 81.98 81.98 6.9K
13:55 81.96 81.96 81.96 81.96 0.1K
13:57 81.93 81.93 81.93 81.93 0.1K
13:58 81.92 81.92 81.92 81.92 0.1K
13:59 81.89 81.89 81.89 81.89 0.2K
14:00 81.91 81.91 81.91 81.91 0.4K
14:01 81.99 81.99 81.99 81.99 0.1K
14:02 82.05 82.07 82.05 82.07 0.4K
14:03 82.08 82.08 82.08 82.08 0.5K
14:04 82.08 82.08 82.08 82.08 0.1K
14:05 82.08 82.08 82.08 82.08 0.3K
14:06 82.09 82.12 82.09 82.12 0.7K
14:07 82.15 82.15 82.14 82.15 3.5K
14:08 82.17 82.17 82.16 82.17 0.5K
14:09 82.22 82.30 82.22 82.29 1.6K
14:10 82.33 82.33 82.33 82.33 2.7K
14:11 82.37 82.37 82.33 82.35 1.6K
14:12 82.38 82.38 82.38 82.38 0.2K
14:15 82.28 82.28 82.27 82.27 4.5K
14:16 82.29 82.32 82.29 82.31 6.3K
14:17 82.32 82.32 82.32 82.32 0.1K
14:18 82.32 82.32 82.32 82.32 0.5K
14:22 82.32 82.32 82.32 82.32 0.3K
14:23 82.30 82.30 82.30 82.30 0.6K
14:24 82.30 82.30 82.30 82.30 0.2K
14:25 82.30 82.30 82.29 82.29 1.6K
14:26 82.30 82.30 82.29 82.29 0.8K
14:28 82.27 82.29 82.27 82.29 0.9K
14:29 82.31 82.32 82.30 82.32 0.8K
14:31 82.42 82.42 82.42 82.42 1.7K
14:32 82.40 82.40 82.40 82.40 0.1K
14:33 82.39 82.39 82.38 82.38 1.7K
14:35 82.38 82.38 82.38 82.38 0.2K
14:36 82.38 82.38 82.38 82.38 0.2K
14:37 82.39 82.39 82.39 82.39 1.1K
14:38 82.42 82.42 82.40 82.40 0.4K
14:39 82.42 82.42 82.42 82.42 0.4K
14:40 82.41 82.41 82.41 82.41 0.1K
14:41 82.42 82.45 82.42 82.45 0.8K
14:42 82.45 82.45 82.45 82.45 0.7K
14:43 82.46 82.46 82.46 82.46 0.6K
14:44 82.44 82.44 82.40 82.40 0.6K
14:45 82.40 82.40 82.33 82.33 3.0K
14:46 82.30 82.30 82.30 82.30 0.2K
14:47 82.29 82.29 82.29 82.29 0.3K
14:48 82.32 82.32 82.32 82.32 0.7K
14:49 82.34 82.34 82.34 82.34 0.2K
14:50 82.37 82.37 82.37 82.37 0.2K
14:51 82.40 82.40 82.40 82.40 0.7K
14:53 82.43 82.43 82.43 82.43 0.4K
14:54 82.43 82.43 82.43 82.43 0.3K
14:55 82.40 82.40 82.40 82.40 0.2K
14:56 82.41 82.42 82.41 82.42 0.5K
14:57 82.38 82.38 82.38 82.38 9.3K
14:59 82.35 82.35 82.30 82.31 3.6K
15:00 82.31 82.36 82.31 82.36 1.0K
15:02 82.41 82.41 82.41 82.41 0.5K
15:03 82.42 82.44 82.42 82.44 0.5K
15:04 82.44 82.44 82.44 82.44 0.8K
15:07 82.50 82.50 82.46 82.48 0.9K
15:08 82.52 82.52 82.50 82.50 1.0K
15:09 82.50 82.51 82.49 82.51 0.9K
15:10 82.50 82.51 82.49 82.51 3.6K
15:11 82.50 82.54 82.49 82.54 8.7K
15:12 82.52 82.55 82.51 82.55 2.5K
15:13 82.57 82.58 82.57 82.58 1.7K
15:14 82.59 82.59 82.58 82.58 0.5K
15:15 82.58 82.60 82.58 82.58 9.7K
15:16 82.58 82.62 82.58 82.61 6.0K
15:17 82.60 82.60 82.60 82.60 0.5K
15:18 82.61 82.63 82.61 82.63 5.3K
15:19 82.61 82.61 82.59 82.59 2.1K
15:20 82.64 82.64 82.62 82.64 0.4K
15:21 82.62 82.62 82.62 82.62 0.7K
15:23 82.68 82.68 82.68 82.68 0.1K
15:24 82.67 82.68 82.67 82.68 0.5K
15:25 82.64 82.64 82.60 82.60 0.7K
15:26 82.58 82.58 82.57 82.57 1.5K
15:27 82.56 82.61 82.56 82.59 2.0K
15:28 82.55 82.55 82.48 82.48 0.8K
15:29 82.48 82.49 82.48 82.49 0.6K
15:31 82.50 82.50 82.50 82.50 2.9K
15:32 82.55 82.55 82.55 82.55 82.4K
15:33 82.63 82.63 82.63 82.63 0.8K
15:34 82.61 82.65 82.61 82.65 0.4K
15:35 82.66 82.66 82.62 82.63 15.9K
15:36 82.60 82.60 82.59 82.59 0.9K
15:39 82.60 82.60 82.60 82.60 0.3K
15:40 82.63 82.66 82.63 82.66 4.1K
15:41 82.77 82.77 82.77 82.77 0.6K
15:43 82.88 82.88 82.84 82.84 1.3K
15:44 82.82 82.82 82.79 82.79 0.4K
15:45 82.68 82.74 82.68 82.74 2.7K
15:46 82.73 82.73 82.73 82.73 0.4K
15:47 82.74 82.74 82.72 82.72 1.0K
15:48 82.65 82.66 82.65 82.66 0.3K
15:49 82.66 82.66 82.66 82.66 3.5K
15:50 82.65 82.65 82.52 82.58 1.0K
15:51 82.59 82.59 82.55 82.55 4.8K
15:52 82.52 82.52 82.49 82.52 5.2K
15:53 82.48 82.48 82.43 82.45 2.2K
15:54 82.49 82.57 82.49 82.57 1.4K
15:55 82.56 82.60 82.52 82.59 2.8K
15:56 82.61 82.61 82.55 82.55 4.0K
15:57 82.53 82.59 82.53 82.59 1.4K
15:58 82.61 82.63 82.61 82.63 2.0K
15:59 82.62 82.62 82.49 82.54 26.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据