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 82.71 82.71 82.60 82.61 4.3K
09:32 82.50 82.50 82.46 82.46 0.9K
09:33 82.46 82.47 82.46 82.47 0.7K
09:34 82.48 82.48 82.48 82.48 0.1K
09:35 82.45 82.45 82.45 82.45 0.1K
09:36 82.44 82.44 82.44 82.44 0.7K
09:37 82.41 82.41 82.40 82.40 0.8K
09:39 82.40 82.40 82.40 82.40 0.1K
09:40 82.36 82.36 82.36 82.36 0.2K
09:41 82.33 82.34 82.33 82.34 1.4K
09:42 82.37 82.37 82.37 82.37 0.4K
09:43 82.45 82.45 82.45 82.45 0.1K
09:44 82.43 82.43 82.43 82.43 0.7K
09:47 82.30 82.30 82.30 82.30 0.3K
09:48 82.31 82.31 82.31 82.31 0.7K
09:49 82.31 82.31 82.31 82.31 0.2K
09:51 82.21 82.21 82.21 82.21 3.0K
09:52 82.14 82.14 82.12 82.12 0.4K
09:53 82.13 82.13 82.13 82.13 2.8K
09:54 82.10 82.10 82.10 82.10 0.1K
09:55 82.12 82.13 82.12 82.13 0.9K
09:57 82.18 82.18 82.18 82.18 0.6K
09:59 82.08 82.08 82.08 82.08 0.3K
10:00 82.04 82.04 82.04 82.04 0.2K
10:01 81.94 81.94 81.94 81.94 0.2K
10:02 81.97 82.01 81.97 81.98 2.0K
10:04 82.04 82.04 82.04 82.04 0.9K
10:05 82.08 82.08 82.06 82.06 0.5K
10:06 82.08 82.08 82.08 82.08 1.1K
10:08 82.20 82.20 82.20 82.20 0.2K
10:10 82.18 82.18 82.17 82.17 1.0K
10:13 82.25 82.25 82.25 82.25 3.9K
10:14 82.26 82.26 82.26 82.26 0.2K
10:15 82.22 82.22 82.22 82.22 0.5K
10:17 82.29 82.29 82.29 82.29 0.3K
10:18 82.27 82.27 82.27 82.27 0.8K
10:19 82.29 82.29 82.29 82.29 1.2K
10:20 82.28 82.28 82.28 82.28 0.2K
10:21 82.33 82.35 82.33 82.35 0.5K
10:22 82.37 82.37 82.37 82.37 0.7K
10:23 82.37 82.41 82.37 82.41 0.8K
10:27 82.41 82.41 82.41 82.41 0.2K
10:29 82.42 82.42 82.42 82.42 0.3K
10:30 82.44 82.44 82.44 82.44 0.5K
10:31 82.44 82.44 82.44 82.44 0.3K
10:32 82.44 82.44 82.44 82.44 0.2K
10:33 82.46 82.46 82.46 82.46 0.6K
10:34 82.50 82.50 82.50 82.50 1.4K
10:37 82.49 82.49 82.49 82.49 0.8K
10:38 82.49 82.49 82.40 82.40 7.2K
10:39 82.45 82.45 82.43 82.44 23.7K
10:40 82.42 82.46 82.42 82.46 1.5K
10:42 82.46 82.46 82.46 82.46 0.2K
10:43 82.44 82.44 82.44 82.44 1.4K
10:48 82.52 82.52 82.52 82.52 0.3K
10:50 82.52 82.52 82.52 82.52 1.2K
10:53 82.59 82.59 82.56 82.56 1.0K
10:54 82.56 82.56 82.56 82.56 2.4K
10:55 82.53 82.53 82.53 82.53 0.3K
10:57 82.57 82.57 82.57 82.57 0.2K
10:58 82.56 82.57 82.56 82.56 2.4K
11:03 82.54 82.54 82.48 82.48 2.1K
11:04 82.47 82.47 82.47 82.47 1.2K
11:06 82.47 82.48 82.47 82.48 1.3K
11:07 82.54 82.55 82.54 82.55 0.2K
11:08 82.53 82.53 82.53 82.53 1.4K
11:09 82.48 82.48 82.48 82.48 0.6K
11:11 82.55 82.55 82.55 82.55 0.3K
11:12 82.53 82.53 82.53 82.53 7.7K
11:13 82.57 82.57 82.57 82.57 0.2K
11:14 82.56 82.56 82.55 82.55 3.3K
11:15 82.54 82.55 82.54 82.55 0.6K
11:17 82.55 82.55 82.55 82.55 0.2K
11:19 82.54 82.56 82.54 82.56 4.4K
11:20 82.57 82.57 82.57 82.57 0.4K
11:22 82.52 82.52 82.52 82.52 0.1K
11:24 82.54 82.54 82.53 82.54 0.8K
11:26 82.45 82.45 82.45 82.45 0.6K
11:28 82.42 82.42 82.42 82.42 0.2K
11:29 82.42 82.43 82.42 82.43 0.3K
11:30 82.43 82.43 82.43 82.43 0.2K
11:31 82.42 82.44 82.42 82.44 0.5K
11:33 82.40 82.40 82.40 82.40 0.1K
11:34 82.42 82.42 82.40 82.40 0.5K
11:35 82.38 82.38 82.38 82.38 1.7K
11:38 82.40 82.40 82.40 82.40 0.6K
11:39 82.42 82.42 82.40 82.40 1.8K
11:40 82.37 82.37 82.37 82.37 0.8K
11:41 82.42 82.42 82.42 82.42 0.1K
11:42 82.43 82.43 82.42 82.42 0.9K
11:43 82.46 82.47 82.46 82.46 2.3K
11:45 82.47 82.47 82.47 82.47 1.7K
11:48 82.51 82.51 82.51 82.51 1.4K
11:50 82.54 82.54 82.54 82.54 0.5K
11:51 82.56 82.56 82.56 82.56 2.5K
11:55 82.58 82.58 82.58 82.58 3.2K
11:57 82.53 82.53 82.53 82.53 1.0K
11:58 82.49 82.49 82.49 82.49 0.6K
12:01 82.51 82.51 82.51 82.51 0.5K
12:02 82.53 82.53 82.53 82.53 0.3K
12:04 82.48 82.48 82.48 82.48 0.6K
12:05 82.50 82.50 82.50 82.50 1.5K
12:16 82.51 82.51 82.51 82.51 4.8K
12:18 82.45 82.45 82.45 82.45 0.9K
12:19 82.50 82.50 82.50 82.50 0.4K
12:20 82.48 82.48 82.48 82.48 0.9K
12:23 82.48 82.48 82.48 82.48 1.8K
12:24 82.47 82.47 82.47 82.47 0.7K
12:26 82.42 82.42 82.42 82.42 0.1K
12:27 82.41 82.41 82.41 82.41 0.5K
12:28 82.43 82.43 82.43 82.43 0.6K
12:30 82.46 82.46 82.46 82.46 0.1K
12:31 82.46 82.46 82.46 82.46 1.2K
12:34 82.47 82.47 82.47 82.47 0.3K
12:35 82.49 82.49 82.49 82.49 0.2K
12:36 82.47 82.47 82.46 82.46 0.8K
12:37 82.47 82.47 82.47 82.47 0.5K
12:40 82.47 82.47 82.47 82.47 1.2K
12:42 82.47 82.47 82.47 82.47 1.5K
12:45 82.47 82.47 82.46 82.46 0.7K
12:46 82.46 82.46 82.46 82.46 0.4K
12:47 82.47 82.48 82.47 82.48 0.6K
12:49 82.48 82.48 82.46 82.46 0.5K
12:52 82.49 82.49 82.49 82.49 1.1K
12:56 82.57 82.57 82.57 82.57 0.1K
12:57 82.55 82.55 82.55 82.55 0.2K
13:00 82.56 82.56 82.56 82.56 0.7K
13:05 82.56 82.56 82.56 82.56 0.1K
13:06 82.57 82.58 82.57 82.58 1.0K
13:09 82.60 82.60 82.60 82.60 2.7K
13:11 82.60 82.60 82.60 82.60 5.7K
13:12 82.61 82.61 82.61 82.61 11.6K
13:13 82.59 82.59 82.59 82.59 1.9K
13:14 82.60 82.60 82.56 82.56 2.2K
13:15 82.57 82.57 82.57 82.57 0.6K
13:16 82.56 82.57 82.56 82.57 0.9K
13:17 82.58 82.58 82.58 82.58 0.4K
13:18 82.57 82.57 82.57 82.57 0.5K
13:20 82.54 82.54 82.52 82.53 2.8K
13:22 82.53 82.53 82.53 82.52 1.3K
13:23 82.54 82.55 82.54 82.55 0.5K
13:25 82.55 82.55 82.55 82.54 0.4K
13:26 82.50 82.50 82.50 82.50 2.8K
13:27 82.50 82.50 82.50 82.50 1.3K
13:30 82.51 82.54 82.51 82.54 0.9K
13:31 82.52 82.52 82.52 82.52 0.2K
13:32 82.54 82.54 82.54 82.54 0.4K
13:33 82.54 82.54 82.54 82.54 0.4K
13:35 82.51 82.51 82.51 82.51 0.2K
13:36 82.51 82.51 82.51 82.51 0.4K
13:38 82.52 82.52 82.52 82.51 1.4K
13:40 82.52 82.52 82.52 82.52 0.5K
13:42 82.53 82.53 82.53 82.52 0.2K
13:43 82.52 82.52 82.52 82.52 0.5K
13:48 82.51 82.51 82.51 82.51 0.3K
13:49 82.51 82.51 82.51 82.51 0.2K
13:50 82.49 82.49 82.49 82.49 0.2K
13:51 82.50 82.50 82.50 82.50 0.5K
13:53 82.50 82.51 82.50 82.51 1.3K
13:56 82.52 82.53 82.52 82.53 0.6K
14:00 82.55 82.55 82.55 82.55 3.2K
14:02 82.58 82.59 82.57 82.57 2.1K
14:03 82.55 82.55 82.55 82.55 0.2K
14:04 82.54 82.54 82.54 82.54 0.8K
14:05 82.56 82.56 82.56 82.56 1.9K
14:06 82.57 82.57 82.57 82.57 0.3K
14:07 82.55 82.55 82.55 82.55 0.7K
14:08 82.56 82.56 82.53 82.53 0.4K
14:09 82.54 82.54 82.51 82.52 3.0K
14:10 82.53 82.53 82.53 82.53 0.1K
14:11 82.53 82.53 82.53 82.53 1.5K
14:12 82.52 82.53 82.52 82.53 0.8K
14:14 82.56 82.58 82.56 82.58 0.5K
14:15 82.57 82.65 82.57 82.65 1.9K
14:17 82.66 82.66 82.66 82.66 2.4K
14:18 82.64 82.64 82.64 82.64 0.8K
14:19 82.69 82.69 82.67 82.67 0.6K
14:20 82.65 82.65 82.65 82.65 0.3K
14:21 82.69 82.69 82.69 82.69 0.4K
14:25 82.70 82.70 82.70 82.70 4.9K
14:26 82.71 82.73 82.71 82.73 0.4K
14:27 82.73 82.73 82.72 82.72 0.9K
14:29 82.73 82.73 82.73 82.73 10.7K
14:30 82.73 82.75 82.73 82.73 4.9K
14:31 82.73 82.73 82.73 82.73 0.9K
14:33 82.76 82.76 82.76 82.76 1.3K
14:34 82.75 82.75 82.73 82.73 0.9K
14:36 82.72 82.72 82.72 82.72 0.7K
14:38 82.73 82.73 82.73 82.73 0.7K
14:39 82.76 82.76 82.75 82.75 0.6K
14:41 82.76 82.76 82.76 82.76 1.4K
14:44 82.78 82.78 82.78 82.78 0.2K
14:45 82.77 82.77 82.76 82.76 1.9K
14:50 82.78 82.78 82.78 82.78 3.4K
14:51 82.78 82.78 82.78 82.78 0.4K
14:52 82.80 82.80 82.80 82.80 0.3K
14:53 82.81 82.81 82.80 82.80 0.4K
14:54 82.79 82.79 82.79 82.79 0.3K
14:55 82.81 82.81 82.81 82.81 0.7K
14:56 82.82 82.82 82.82 82.82 0.9K
15:00 82.85 82.85 82.84 82.84 3.3K
15:01 82.85 82.85 82.85 82.85 1.3K
15:02 82.86 82.86 82.86 82.86 2.4K
15:04 82.88 82.88 82.88 82.88 2.0K
15:06 82.86 82.86 82.86 82.86 1.0K
15:07 82.85 82.85 82.85 82.85 0.3K
15:08 82.85 82.85 82.84 82.84 5.8K
15:09 82.84 82.85 82.84 82.85 2.3K
15:10 82.85 82.85 82.85 82.85 0.5K
15:12 82.87 82.87 82.87 82.87 1.6K
15:14 82.83 82.83 82.83 82.83 0.2K
15:15 82.84 82.84 82.84 82.84 0.8K
15:17 82.85 82.85 82.85 82.85 1.0K
15:18 82.85 82.85 82.85 82.85 0.2K
15:19 82.85 82.85 82.85 82.85 1.2K
15:20 82.85 82.87 82.85 82.87 0.5K
15:21 82.87 82.87 82.86 82.86 0.6K
15:22 82.88 82.88 82.88 82.88 0.1K
15:23 82.89 82.89 82.89 82.89 1.0K
15:24 82.90 82.91 82.90 82.91 1.3K
15:25 82.93 82.93 82.92 82.92 1.3K
15:26 82.93 82.93 82.93 82.93 0.8K
15:27 82.94 82.94 82.93 82.93 0.2K
15:28 82.92 82.92 82.92 82.92 0.7K
15:29 82.92 82.92 82.91 82.91 0.5K
15:30 82.92 82.92 82.92 82.92 0.5K
15:32 82.88 82.88 82.88 82.88 0.7K
15:34 82.87 82.87 82.87 82.87 0.5K
15:35 82.87 82.87 82.87 82.87 0.4K
15:36 82.89 82.89 82.89 82.89 0.6K
15:38 82.86 82.86 82.86 82.86 0.2K
15:39 82.85 82.86 82.85 82.86 0.5K
15:41 82.85 82.86 82.85 82.86 2.1K
15:42 82.88 82.88 82.87 82.87 2.1K
15:44 82.85 82.85 82.85 82.85 1.2K
15:45 82.86 82.86 82.86 82.86 1.3K
15:46 82.84 82.84 82.84 82.84 0.4K
15:47 82.84 82.84 82.84 82.84 1.4K
15:49 82.83 82.83 82.83 82.83 0.1K
15:50 82.83 82.84 82.83 82.84 1.5K
15:51 82.86 82.88 82.86 82.88 2.2K
15:52 82.86 82.86 82.86 82.86 0.9K
15:54 82.84 82.86 82.84 82.86 1.2K
15:55 82.87 82.87 82.87 82.87 1.2K
15:56 82.86 82.87 82.86 82.87 0.6K
15:57 82.87 82.89 82.87 82.88 1.3K
15:58 82.87 82.91 82.87 82.91 1.7K
15:59 82.94 82.94 82.92 82.92 2.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据