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 83.32 83.32 83.32 83.32 3.2K
09:32 83.07 83.07 83.07 83.07 0.4K
09:33 83.05 83.05 83.05 83.05 0.3K
09:34 83.03 83.09 83.03 83.09 2.9K
09:35 83.03 83.03 83.03 83.03 0.1K
09:36 83.03 83.03 83.03 83.03 0.5K
09:37 83.03 83.06 83.03 83.06 1.0K
09:38 82.98 83.01 82.98 83.01 0.6K
09:40 82.97 82.97 82.97 82.97 0.4K
09:42 83.00 83.00 82.97 82.97 3.3K
09:44 82.95 82.95 82.95 82.95 0.4K
09:45 82.91 82.91 82.91 82.91 0.9K
09:46 82.88 82.88 82.88 82.88 2.8K
09:50 82.97 82.97 82.97 82.97 2.8K
09:52 82.82 82.84 82.82 82.84 0.9K
09:55 82.82 82.82 82.82 82.82 1.1K
09:56 82.78 82.78 82.78 82.78 0.5K
09:57 82.73 82.73 82.73 82.73 2.9K
10:01 82.81 82.81 82.77 82.77 0.8K
10:03 82.75 82.75 82.74 82.74 0.6K
10:05 82.81 82.82 82.81 82.82 0.4K
10:06 82.86 82.86 82.86 82.86 0.2K
10:08 82.88 82.91 82.88 82.91 0.8K
10:11 82.86 82.87 82.86 82.87 0.7K
10:17 82.90 82.90 82.87 82.87 0.3K
10:19 82.87 82.87 82.87 82.87 0.2K
10:23 82.97 82.97 82.97 82.97 0.3K
10:25 83.00 83.00 83.00 83.00 1.1K
10:26 82.97 82.97 82.97 82.97 0.3K
10:27 82.93 82.93 82.93 82.93 0.3K
10:31 82.99 82.99 82.99 82.99 0.4K
10:32 82.98 82.98 82.92 82.92 1.0K
10:34 82.91 82.91 82.91 82.91 30.7K
10:35 82.84 82.84 82.77 82.83 2.9K
10:36 82.84 82.84 82.82 82.83 2.7K
10:37 82.91 82.94 82.91 82.94 2.8K
10:38 82.91 82.92 82.91 82.92 1.6K
10:39 82.95 82.95 82.95 82.95 1.0K
10:40 82.90 82.90 82.86 82.86 2.3K
10:41 82.97 83.08 82.97 83.07 1.9K
10:42 83.07 83.09 83.04 83.04 6.8K
10:43 83.01 83.01 83.01 83.01 0.2K
10:44 82.97 82.97 82.97 82.97 0.5K
10:46 83.00 83.00 83.00 83.00 0.8K
10:48 83.01 83.01 83.00 83.00 0.3K
10:50 82.98 82.98 82.98 82.98 0.2K
10:52 82.95 82.95 82.93 82.93 0.4K
10:53 82.95 82.95 82.95 82.95 0.7K
10:54 82.95 82.99 82.95 82.99 0.7K
10:55 83.01 83.01 82.99 82.99 1.2K
10:56 83.01 83.01 83.01 83.01 0.2K
10:57 83.06 83.06 83.06 83.06 0.2K
10:59 83.09 83.09 83.09 83.09 0.3K
11:03 83.12 83.12 83.11 83.11 1.3K
11:04 83.15 83.15 83.15 83.15 2.6K
11:05 83.14 83.14 83.14 83.14 0.4K
11:06 83.11 83.11 83.11 83.11 0.6K
11:08 83.05 83.07 83.05 83.07 1.5K
11:10 83.09 83.09 83.09 83.09 0.2K
11:12 83.11 83.11 83.11 83.11 0.1K
11:14 83.09 83.09 83.09 83.09 0.4K
11:15 83.11 83.11 83.09 83.09 2.2K
11:16 83.10 83.10 83.10 83.10 0.2K
11:17 83.10 83.10 83.10 83.10 0.2K
11:18 83.18 83.18 83.18 83.18 0.3K
11:21 83.17 83.17 83.17 83.17 1.3K
11:26 83.16 83.17 83.15 83.15 1.4K
11:28 83.17 83.17 83.17 83.17 0.1K
11:29 83.17 83.17 83.17 83.17 0.7K
11:36 83.23 83.23 83.23 83.23 1.7K
11:37 83.20 83.20 83.20 83.20 0.4K
11:38 83.20 83.20 83.20 83.20 0.4K
11:39 83.21 83.21 83.21 83.21 0.7K
11:40 83.19 83.19 83.19 83.19 1.8K
11:42 83.18 83.18 83.18 83.18 1.3K
11:43 83.20 83.20 83.20 83.20 0.3K
11:44 83.21 83.21 83.21 83.21 0.4K
11:45 83.17 83.17 83.17 83.17 0.7K
11:46 83.17 83.17 83.17 83.17 0.2K
11:48 83.18 83.18 83.16 83.16 0.4K
11:49 83.18 83.18 83.18 83.18 0.5K
11:50 83.17 83.18 83.17 83.18 0.6K
11:53 83.17 83.17 83.17 83.17 0.5K
11:56 83.24 83.24 83.21 83.21 2.1K
11:58 83.25 83.25 83.25 83.25 1.5K
12:02 83.27 83.27 83.27 83.27 0.3K
12:05 83.29 83.29 83.29 83.29 4.0K
12:06 83.30 83.30 83.30 83.30 1.8K
12:09 83.24 83.26 83.24 83.26 0.3K
12:10 83.29 83.29 83.29 83.29 0.3K
12:16 83.27 83.27 83.27 83.27 0.1K
12:18 83.22 83.22 83.22 83.22 0.4K
12:19 83.24 83.24 83.24 83.24 0.3K
12:24 83.24 83.24 83.23 83.23 0.5K
12:26 83.21 83.21 83.21 83.21 0.4K
12:27 83.24 83.24 83.24 83.24 0.2K
12:29 83.27 83.27 83.27 83.27 0.5K
12:31 83.25 83.26 83.25 83.26 0.7K
12:33 83.24 83.24 83.24 83.24 9.8K
12:35 83.23 83.23 83.23 83.23 0.2K
12:36 83.25 83.25 83.25 83.25 2.1K
12:39 83.21 83.21 83.21 83.21 2.4K
12:40 83.22 83.22 83.20 83.20 0.7K
12:41 83.22 83.22 83.22 83.22 0.6K
12:42 83.24 83.24 83.24 83.24 0.3K
12:43 83.19 83.21 83.18 83.18 2.5K
12:44 83.19 83.19 83.19 83.19 1.4K
12:47 83.02 83.02 83.02 83.02 0.9K
12:50 83.03 83.04 83.03 83.04 0.4K
12:52 83.02 83.02 83.02 83.02 0.7K
12:57 83.04 83.04 83.03 83.03 2.1K
12:58 83.05 83.05 83.05 83.05 0.6K
12:59 83.05 83.05 83.05 83.05 0.6K
13:04 83.06 83.06 83.06 83.06 0.2K
13:05 83.05 83.05 83.05 83.05 0.2K
13:08 83.11 83.11 83.11 83.11 0.2K
13:14 83.14 83.14 83.14 83.14 0.5K
13:20 83.17 83.17 83.17 83.17 0.4K
13:22 83.22 83.22 83.22 83.22 0.4K
13:26 83.21 83.21 83.21 83.21 0.9K
13:28 83.22 83.22 83.21 83.21 0.6K
13:29 83.23 83.23 83.21 83.21 0.9K
13:30 83.26 83.26 83.25 83.25 1.1K
13:32 83.23 83.23 83.23 83.23 0.3K
13:35 83.28 83.28 83.28 83.28 1.5K
13:36 83.26 83.26 83.26 83.26 0.1K
13:37 83.26 83.26 83.26 83.26 0.3K
13:38 83.26 83.28 83.26 83.28 1.7K
13:39 83.26 83.26 83.26 83.26 0.3K
13:40 83.26 83.26 83.26 83.26 0.5K
13:41 83.27 83.27 83.27 83.27 0.4K
13:44 83.27 83.27 83.27 83.27 0.3K
13:46 83.24 83.24 83.24 83.24 13.7K
13:47 83.28 83.28 83.28 83.28 0.1K
13:48 83.29 83.29 83.28 83.28 0.7K
13:51 83.25 83.25 83.25 83.25 0.3K
13:52 83.23 83.23 83.23 83.23 0.4K
13:53 83.25 83.25 83.25 83.25 0.1K
13:54 83.25 83.25 83.25 83.25 0.2K
13:55 83.19 83.20 83.19 83.20 0.8K
13:56 83.21 83.21 83.21 83.21 0.6K
14:00 83.18 83.18 83.18 83.18 6.1K
14:01 83.15 83.15 83.15 83.15 0.5K
14:03 83.09 83.09 83.09 83.09 0.4K
14:04 83.09 83.09 83.09 83.09 0.1K
14:05 83.06 83.06 83.05 83.05 0.6K
14:06 83.00 83.00 83.00 83.00 0.2K
14:07 82.99 82.99 82.99 82.99 0.1K
14:08 83.01 83.02 83.00 83.02 0.5K
14:09 83.00 83.00 83.00 83.00 0.2K
14:10 83.00 83.00 83.00 83.00 0.8K
14:11 83.01 83.01 83.00 83.00 0.8K
14:12 83.01 83.01 83.01 83.01 0.5K
14:13 83.03 83.03 83.03 83.03 0.4K
14:15 82.98 82.98 82.98 82.98 0.2K
14:16 82.98 82.99 82.98 82.99 0.5K
14:17 82.86 82.91 82.86 82.91 3.0K
14:18 82.90 82.90 82.90 82.90 0.1K
14:19 82.94 82.97 82.94 82.97 1.4K
14:20 83.02 83.02 83.01 83.01 0.2K
14:22 83.04 83.05 83.04 83.05 0.6K
14:23 83.07 83.07 83.07 83.07 0.4K
14:24 83.10 83.10 83.10 83.10 0.2K
14:25 83.10 83.10 83.10 83.10 1.0K
14:26 83.10 83.10 83.10 83.10 0.1K
14:27 83.09 83.09 83.09 83.09 0.1K
14:28 83.07 83.07 83.07 83.07 3.4K
14:29 83.05 83.06 83.05 83.06 0.3K
14:30 83.07 83.07 83.07 83.07 0.1K
14:32 83.10 83.10 83.08 83.08 1.7K
14:34 83.09 83.12 83.09 83.12 2.2K
14:35 83.14 83.14 83.14 83.14 0.5K
14:36 83.15 83.15 83.15 83.15 0.6K
14:37 83.16 83.16 83.08 83.12 9.3K
14:38 83.12 83.14 83.12 83.14 0.7K
14:39 83.16 83.16 83.16 83.16 0.5K
14:42 83.14 83.14 83.14 83.14 0.6K
14:43 83.16 83.16 83.16 83.16 0.3K
14:44 83.11 83.15 83.10 83.15 4.6K
14:45 83.18 83.18 83.18 83.18 0.6K
14:46 83.17 83.17 83.17 83.17 0.3K
14:47 83.16 83.16 83.16 83.16 0.3K
14:49 83.15 83.16 83.15 83.15 1.8K
14:51 83.16 83.17 83.16 83.17 4.4K
14:53 83.16 83.16 83.16 83.16 0.4K
14:54 83.13 83.13 83.13 83.13 0.3K
14:55 83.11 83.13 83.11 83.13 0.6K
14:57 83.13 83.15 83.13 83.15 1.0K
14:59 83.11 83.11 83.11 83.11 2.4K
15:00 83.11 83.11 83.11 83.11 0.3K
15:01 83.13 83.13 83.12 83.12 1.1K
15:02 83.15 83.15 83.12 83.12 0.5K
15:04 83.07 83.07 83.07 83.07 0.7K
15:05 83.10 83.10 83.10 83.10 0.4K
15:07 83.10 83.14 83.10 83.14 0.6K
15:09 83.12 83.14 83.12 83.14 2.0K
15:10 83.13 83.14 83.13 83.14 0.4K
15:11 83.10 83.10 83.09 83.09 0.8K
15:12 83.10 83.11 83.10 83.10 7.4K
15:13 83.10 83.10 83.02 83.02 0.5K
15:14 83.02 83.02 83.00 83.01 1.8K
15:15 83.02 83.02 83.02 83.02 0.2K
15:16 82.92 82.92 82.92 82.92 3.5K
15:17 82.80 82.83 82.80 82.81 5.7K
15:18 82.82 82.82 82.78 82.78 21.0K
15:19 82.76 82.76 82.76 82.76 0.5K
15:20 82.76 82.76 82.75 82.75 1.9K
15:21 82.75 82.79 82.74 82.74 5.7K
15:22 82.75 82.75 82.75 82.75 0.6K
15:23 82.75 82.77 82.75 82.77 1.5K
15:25 82.73 82.73 82.73 82.73 0.7K
15:26 82.85 82.85 82.85 82.85 0.3K
15:28 82.80 82.80 82.78 82.78 1.0K
15:29 82.79 82.83 82.79 82.83 2.7K
15:30 82.83 82.90 82.83 82.90 4.9K
15:32 82.84 82.84 82.83 82.83 8.1K
15:33 82.88 82.88 82.88 82.88 0.5K
15:34 82.88 82.88 82.88 82.88 0.8K
15:36 82.94 82.94 82.94 82.94 1.2K
15:37 82.96 83.03 82.96 83.00 3.6K
15:38 83.04 83.06 83.04 83.05 2.3K
15:39 83.04 83.06 83.04 83.06 7.0K
15:40 83.01 83.01 83.01 83.01 1.0K
15:41 83.06 83.06 83.06 83.06 0.4K
15:42 83.05 83.05 82.99 82.99 8.0K
15:43 83.00 83.00 83.00 83.00 1.7K
15:44 82.99 83.00 82.99 83.00 1.3K
15:45 83.00 83.01 82.98 83.01 4.8K
15:46 83.01 83.01 83.01 83.01 0.2K
15:47 83.04 83.06 83.04 83.06 0.7K
15:49 83.05 83.05 83.05 83.05 0.5K
15:50 82.99 82.99 82.99 82.99 0.2K
15:51 82.93 82.93 82.93 82.93 0.3K
15:52 82.92 82.96 82.92 82.96 0.5K
15:53 82.89 82.89 82.89 82.89 0.2K
15:54 82.85 82.85 82.85 82.85 0.8K
15:55 82.84 82.85 82.84 82.85 0.6K
15:56 82.86 82.86 82.86 82.86 0.5K
15:57 82.86 82.88 82.86 82.88 1.3K
15:58 82.85 82.85 82.85 82.85 0.2K
15:59 82.84 82.92 82.84 82.89 4.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据