Vanguard Russell 1000 Value Index Fund ETF Shares (VONV)

VONV
🏛️ 美国 →
89.08
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 82.50 82.50 82.49 82.49 5.1K
09:34 82.30 82.35 82.30 82.35 1.6K
09:39 82.45 82.45 82.42 82.42 0.9K
09:40 82.43 82.44 82.43 82.44 1.9K
09:43 82.48 82.48 82.48 82.48 2.6K
09:45 82.51 82.51 82.51 82.51 1.7K
09:47 82.52 82.52 82.52 82.52 0.8K
09:49 82.47 82.47 82.47 82.47 0.5K
09:50 82.43 82.43 82.41 82.41 0.4K
09:51 82.38 82.38 82.38 82.38 0.4K
09:52 82.41 82.41 82.41 82.41 3.5K
09:53 82.48 82.48 82.46 82.46 1.1K
09:54 82.48 82.48 82.48 82.48 3.5K
09:56 82.47 82.47 82.47 82.47 0.6K
09:59 82.49 82.49 82.37 82.37 0.7K
10:00 82.52 82.52 82.52 82.52 0.1K
10:01 82.57 82.57 82.57 82.57 1.1K
10:02 82.58 82.58 82.55 82.55 1.3K
10:08 82.60 82.60 82.60 82.60 0.7K
10:10 82.61 82.61 82.61 82.61 0.2K
10:12 82.60 82.60 82.60 82.60 0.3K
10:14 82.63 82.63 82.63 82.63 0.4K
10:16 82.64 82.64 82.62 82.62 1.3K
10:18 82.65 82.65 82.65 82.65 0.8K
10:20 82.68 82.68 82.65 82.65 1.0K
10:25 82.67 82.67 82.65 82.67 2.6K
10:26 82.68 82.68 82.68 82.68 1.1K
10:28 82.68 82.68 82.68 82.68 1.1K
10:29 82.66 82.66 82.66 82.66 0.2K
10:30 82.66 82.66 82.66 82.66 6.3K
10:31 82.68 82.69 82.68 82.69 1.0K
10:32 82.71 82.71 82.71 82.71 1.4K
10:33 82.71 82.71 82.68 82.68 6.9K
10:37 82.73 82.73 82.73 82.73 0.3K
10:38 82.74 82.74 82.74 82.74 1.8K
10:41 82.66 82.66 82.66 82.66 0.6K
10:42 82.66 82.67 82.66 82.67 0.6K
10:44 82.66 82.66 82.66 82.66 0.5K
10:46 82.59 82.59 82.59 82.59 0.8K
10:47 82.61 82.61 82.60 82.60 2.1K
10:48 82.63 82.63 82.60 82.60 6.2K
10:49 82.62 82.62 82.62 82.62 0.2K
10:50 82.59 82.59 82.57 82.59 10.0K
10:51 82.59 82.59 82.59 82.59 1.0K
10:55 82.61 82.65 82.61 82.65 1.8K
10:57 82.67 82.67 82.67 82.67 0.5K
10:58 82.56 82.56 82.56 82.56 0.8K
10:59 82.58 82.59 82.58 82.59 1.0K
11:01 82.60 82.60 82.60 82.60 0.2K
11:02 82.59 82.60 82.59 82.60 8.3K
11:04 82.58 82.58 82.58 82.58 0.4K
11:05 82.61 82.61 82.60 82.60 0.3K
11:06 82.61 82.61 82.61 82.61 1.8K
11:07 82.60 82.60 82.60 82.60 0.8K
11:09 82.63 82.63 82.63 82.63 1.7K
11:10 82.61 82.61 82.61 82.61 0.3K
11:11 82.62 82.62 82.62 82.62 0.3K
11:13 82.63 82.63 82.63 82.63 0.3K
11:14 82.65 82.65 82.64 82.64 0.3K
11:17 82.54 82.54 82.54 82.54 0.5K
11:18 82.57 82.57 82.57 82.57 0.2K
11:19 82.57 82.57 82.57 82.57 0.9K
11:23 82.63 82.63 82.63 82.63 0.1K
11:26 82.64 82.64 82.64 82.64 0.2K
11:27 82.67 82.67 82.67 82.67 0.7K
11:29 82.69 82.69 82.67 82.67 3.4K
11:30 82.65 82.67 82.65 82.67 1.5K
11:31 82.67 82.67 82.67 82.67 0.5K
11:32 82.59 82.59 82.59 82.59 0.2K
11:34 82.57 82.57 82.53 82.55 4.8K
11:35 82.57 82.57 82.57 82.57 0.3K
11:36 82.58 82.58 82.58 82.58 0.6K
11:38 82.56 82.56 82.56 82.56 0.3K
11:39 82.56 82.56 82.56 82.56 0.1K
11:40 82.56 82.56 82.56 82.56 0.1K
11:41 82.53 82.53 82.51 82.51 0.3K
11:42 82.53 82.54 82.53 82.54 0.9K
11:46 82.46 82.46 82.46 82.46 0.3K
11:49 82.55 82.55 82.55 82.55 0.6K
11:50 82.55 82.55 82.55 82.55 0.9K
11:52 82.55 82.56 82.55 82.56 2.5K
11:54 82.53 82.53 82.53 82.53 0.2K
11:58 82.55 82.55 82.53 82.53 0.5K
12:01 82.51 82.51 82.51 82.51 0.3K
12:02 82.50 82.50 82.49 82.49 3.0K
12:04 82.52 82.52 82.52 82.52 0.3K
12:07 82.61 82.62 82.61 82.62 3.0K
12:08 82.62 82.64 82.62 82.64 1.0K
12:10 82.65 82.65 82.65 82.65 0.8K
12:11 82.63 82.63 82.63 82.63 1.1K
12:13 82.60 82.63 82.60 82.63 4.2K
12:15 82.60 82.60 82.60 82.60 0.2K
12:16 82.56 82.56 82.52 82.52 6.9K
12:17 82.49 82.49 82.49 82.49 0.8K
12:19 82.51 82.51 82.50 82.50 0.2K
12:20 82.51 82.53 82.51 82.52 0.3K
12:22 82.47 82.47 82.47 82.47 0.5K
12:26 82.47 82.47 82.47 82.47 1.1K
12:28 82.29 82.30 82.26 82.30 5.2K
12:29 82.28 82.28 82.28 82.28 0.2K
12:30 82.23 82.25 82.23 82.25 2.7K
12:31 82.26 82.26 82.23 82.23 0.2K
12:32 82.21 82.21 82.20 82.20 2.0K
12:33 82.16 82.16 82.16 82.16 0.4K
12:34 82.14 82.20 82.14 82.20 2.6K
12:35 82.23 82.23 82.23 82.23 0.3K
12:36 82.23 82.24 82.20 82.20 2.2K
12:37 82.33 82.33 82.31 82.31 3.1K
12:38 82.32 82.32 82.32 82.32 1.6K
12:40 82.41 82.41 82.41 82.41 2.0K
12:43 82.35 82.35 82.34 82.34 2.5K
12:44 82.30 82.30 82.29 82.29 1.0K
12:45 82.28 82.28 82.28 82.28 0.3K
12:46 82.26 82.27 82.26 82.27 0.5K
12:49 82.29 82.29 82.29 82.29 0.3K
12:51 82.27 82.27 82.27 82.27 0.7K
12:52 82.27 82.27 82.27 82.27 1.6K
12:55 82.26 82.26 82.26 82.26 0.3K
12:56 82.27 82.27 82.27 82.27 0.1K
12:57 82.27 82.27 82.27 82.27 0.7K
13:06 82.42 82.42 82.42 82.42 0.2K
13:08 82.44 82.44 82.44 82.44 0.3K
13:10 82.41 82.41 82.41 82.41 0.1K
13:12 82.41 82.43 82.41 82.43 5.6K
13:16 82.41 82.41 82.41 82.41 2.1K
13:19 82.47 82.47 82.47 82.47 0.5K
13:20 82.48 82.48 82.47 82.47 0.7K
13:21 82.40 82.40 82.40 82.40 1.5K
13:22 82.47 82.47 82.46 82.46 0.6K
13:25 82.45 82.45 82.45 82.45 1.2K
13:27 82.45 82.45 82.45 82.45 1.0K
13:29 82.48 82.48 82.48 82.48 0.5K
13:31 82.50 82.50 82.50 82.50 0.3K
13:32 82.50 82.50 82.50 82.50 0.3K
13:34 82.52 82.52 82.52 82.52 0.5K
13:35 82.51 82.54 82.51 82.54 0.3K
13:36 82.53 82.53 82.53 82.53 1.3K
13:39 82.47 82.47 82.47 82.47 0.6K
13:43 82.51 82.51 82.51 82.51 0.2K
13:44 82.46 82.46 82.46 82.46 0.4K
13:49 82.46 82.46 82.46 82.46 0.5K
13:50 82.46 82.46 82.46 82.46 0.2K
13:51 82.53 82.53 82.53 82.53 0.4K
13:52 82.54 82.54 82.53 82.53 0.7K
13:54 82.55 82.55 82.55 82.55 0.6K
13:59 82.45 82.45 82.45 82.45 0.2K
14:03 82.54 82.54 82.54 82.54 0.3K
14:04 82.56 82.56 82.56 82.56 0.3K
14:10 82.66 82.66 82.65 82.65 1.3K
14:11 82.67 82.67 82.67 82.67 3.5K
14:12 82.68 82.68 82.68 82.68 0.2K
14:14 82.65 82.65 82.65 82.65 0.8K
14:16 82.63 82.63 82.63 82.63 0.1K
14:17 82.64 82.64 82.64 82.64 0.3K
14:18 82.64 82.70 82.64 82.67 12.8K
14:19 82.71 82.74 82.71 82.74 1.1K
14:21 82.75 82.75 82.75 82.75 0.4K
14:23 82.72 82.72 82.72 82.72 0.5K
14:25 82.71 82.73 82.71 82.72 1.7K
14:26 82.73 82.73 82.73 82.73 0.1K
14:27 82.73 82.73 82.73 82.73 1.1K
14:29 82.70 82.70 82.70 82.70 0.4K
14:30 82.72 82.72 82.72 82.72 0.6K
14:33 82.71 82.71 82.71 82.71 0.3K
14:35 82.69 82.69 82.69 82.69 0.5K
14:36 82.68 82.68 82.68 82.68 0.2K
14:38 82.71 82.71 82.71 82.71 1.1K
14:41 82.68 82.69 82.68 82.69 1.5K
14:42 82.69 82.69 82.69 82.69 0.4K
14:46 82.72 82.72 82.72 82.72 0.2K
14:48 82.72 82.72 82.72 82.72 0.5K
14:50 82.74 82.74 82.74 82.74 0.5K
14:52 82.77 82.77 82.76 82.76 6.2K
14:53 82.76 82.80 82.76 82.78 0.7K
14:54 82.77 82.77 82.76 82.76 1.1K
14:59 82.77 82.77 82.77 82.77 0.5K
15:01 82.80 82.80 82.78 82.78 0.7K
15:02 82.82 82.82 82.82 82.82 0.2K
15:04 82.85 82.86 82.85 82.86 0.2K
15:05 82.85 82.85 82.85 82.85 0.2K
15:08 82.85 82.86 82.85 82.86 3.4K
15:09 82.88 82.88 82.85 82.85 2.8K
15:10 82.83 82.83 82.83 82.83 0.4K
15:13 82.85 82.85 82.85 82.85 0.1K
15:15 82.88 82.88 82.87 82.87 0.3K
15:16 82.85 82.85 82.85 82.85 0.3K
15:17 82.91 82.91 82.91 82.91 1.3K
15:22 82.92 82.92 82.88 82.88 2.4K
15:23 82.93 82.93 82.93 82.93 0.3K
15:24 82.94 82.94 82.94 82.94 0.2K
15:25 82.95 82.96 82.95 82.96 0.5K
15:26 83.00 83.02 83.00 83.02 0.9K
15:27 82.97 82.97 82.97 82.97 0.2K
15:28 82.96 82.98 82.96 82.98 1.1K
15:30 82.91 82.91 82.91 82.91 0.3K
15:31 82.91 82.91 82.90 82.90 0.4K
15:32 82.89 82.90 82.89 82.90 0.5K
15:33 82.93 82.93 82.93 82.93 1.2K
15:34 82.95 82.97 82.95 82.96 2.9K
15:35 82.97 82.97 82.97 82.97 1.6K
15:38 82.95 82.95 82.92 82.92 0.8K
15:39 82.94 82.94 82.94 82.94 0.2K
15:40 82.89 82.89 82.88 82.88 0.4K
15:41 82.85 82.89 82.84 82.84 1.3K
15:42 82.84 82.84 82.81 82.81 1.3K
15:43 82.80 82.85 82.80 82.85 1.1K
15:44 82.86 82.86 82.86 82.86 0.8K
15:45 82.82 82.82 82.82 82.82 0.2K
15:46 82.80 82.83 82.79 82.81 4.2K
15:47 82.84 82.84 82.83 82.83 2.3K
15:48 82.85 82.85 82.84 82.84 1.7K
15:49 82.85 82.88 82.84 82.84 4.8K
15:50 82.83 82.93 82.83 82.93 2.1K
15:51 82.87 82.87 82.87 82.87 1.2K
15:52 82.85 82.88 82.84 82.88 1.7K
15:53 82.84 82.84 82.83 82.83 2.5K
15:54 82.85 82.85 82.77 82.77 1.9K
15:55 82.74 82.88 82.73 82.87 2.6K
15:56 82.86 82.89 82.86 82.88 1.5K
15:57 82.89 82.89 82.88 82.88 1.2K
15:58 82.89 82.89 82.83 82.83 1.1K
15:59 82.82 82.82 82.76 82.81 16.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据