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 83.74 83.74 83.65 83.65 3.7K
09:33 83.53 83.53 83.53 83.53 2.8K
09:35 83.54 83.54 83.54 83.54 0.7K
09:37 83.58 83.58 83.58 83.58 0.1K
09:39 83.61 83.61 83.61 83.61 0.3K
09:40 83.63 83.63 83.63 83.63 1.8K
09:41 83.64 83.64 83.64 83.64 0.1K
09:43 83.68 83.68 83.68 83.68 2.1K
09:45 83.65 83.65 83.63 83.63 0.2K
09:46 83.63 83.63 83.63 83.63 0.4K
09:50 83.70 83.70 83.70 83.70 0.1K
09:54 83.79 83.79 83.79 83.79 0.1K
09:56 83.73 83.73 83.73 83.73 0.3K
09:57 83.79 83.79 83.79 83.79 0.6K
09:58 83.73 83.73 83.73 83.73 0.6K
09:59 83.72 83.72 83.72 83.72 0.1K
10:01 83.71 83.80 83.71 83.80 1.2K
10:02 83.80 83.80 83.80 83.80 0.2K
10:04 83.80 83.80 83.80 83.80 0.1K
10:05 83.80 83.80 83.80 83.80 0.2K
10:06 83.80 83.80 83.80 83.80 0.2K
10:07 83.82 83.82 83.82 83.82 0.2K
10:08 83.81 83.83 83.81 83.81 0.7K
10:09 83.81 83.81 83.81 83.81 0.2K
10:10 83.84 83.84 83.79 83.79 1.1K
10:11 83.79 83.80 83.79 83.80 0.4K
10:12 83.79 83.79 83.79 83.79 0.4K
10:13 83.78 83.78 83.78 83.78 0.5K
10:15 83.83 83.83 83.83 83.83 0.5K
10:16 83.82 83.83 83.82 83.83 2.2K
10:17 83.84 83.84 83.84 83.84 0.2K
10:20 83.92 83.92 83.92 83.92 0.3K
10:22 83.90 83.90 83.90 83.90 0.1K
10:23 83.91 83.91 83.91 83.91 0.1K
10:24 83.95 83.95 83.95 83.95 1.0K
10:25 83.94 83.94 83.94 83.94 0.5K
10:26 83.97 83.97 83.97 83.97 0.5K
10:28 83.98 83.98 83.98 83.98 0.8K
10:29 83.99 83.99 83.99 83.99 0.3K
10:31 84.00 84.00 84.00 84.00 1.8K
10:32 83.99 83.99 83.99 83.99 0.6K
10:33 83.99 83.99 83.99 83.99 0.9K
10:36 84.01 84.02 84.00 84.02 2.9K
10:40 84.05 84.05 84.05 84.05 0.4K
10:43 84.02 84.02 84.02 84.02 0.4K
10:44 84.04 84.04 84.03 84.03 0.4K
10:46 84.03 84.03 84.03 84.03 1.7K
10:47 84.05 84.05 84.05 84.05 0.1K
10:48 84.04 84.04 84.04 84.04 0.3K
10:49 84.01 84.02 84.01 84.02 0.4K
10:50 84.02 84.02 84.02 84.02 0.2K
10:51 84.04 84.04 84.03 84.03 1.2K
10:54 84.01 84.01 84.01 84.01 0.9K
10:56 84.00 84.00 84.00 84.00 15.8K
10:57 83.99 83.99 83.99 83.99 0.2K
10:58 83.99 83.99 83.99 83.99 0.6K
11:01 83.98 83.99 83.97 83.99 0.5K
11:02 84.00 84.01 84.00 84.01 0.8K
11:06 84.01 84.01 84.01 84.01 0.1K
11:07 84.01 84.01 84.01 84.01 0.3K
11:09 83.98 83.99 83.98 83.99 0.5K
11:10 83.99 83.99 83.96 83.96 2.8K
11:11 83.96 83.97 83.96 83.96 6.7K
11:13 83.96 83.96 83.96 83.96 1.4K
11:14 83.95 83.99 83.95 83.99 2.1K
11:17 83.97 83.97 83.94 83.94 1.1K
11:18 83.95 83.95 83.93 83.93 2.2K
11:20 83.95 83.95 83.93 83.94 73.2K
11:21 83.91 83.91 83.91 83.91 24.0K
11:22 83.87 83.87 83.87 83.87 0.9K
11:23 83.83 83.85 83.80 83.85 8.6K
11:24 83.87 83.87 83.85 83.85 0.8K
11:25 83.85 83.85 83.85 83.85 1.5K
11:28 83.87 83.87 83.87 83.87 1.2K
11:30 83.92 83.92 83.91 83.91 0.9K
11:31 83.92 83.92 83.92 83.92 0.1K
11:32 83.92 83.92 83.92 83.92 0.3K
11:33 83.87 83.87 83.87 83.87 0.2K
11:34 83.86 83.89 83.86 83.89 7.3K
11:39 83.84 83.85 83.84 83.85 4.1K
11:40 83.84 83.85 83.84 83.85 1.0K
11:41 83.86 83.86 83.86 83.86 0.8K
11:42 83.89 83.89 83.89 83.89 1.0K
11:43 83.87 83.89 83.87 83.89 0.9K
11:44 83.89 83.89 83.89 83.89 0.1K
11:45 83.90 83.90 83.86 83.86 0.7K
11:47 83.85 83.86 83.85 83.86 1.0K
11:49 83.84 83.87 83.84 83.87 9.1K
11:50 83.87 83.87 83.85 83.85 2.7K
11:51 83.84 83.85 83.84 83.85 0.6K
11:53 83.88 83.88 83.88 83.88 0.3K
11:55 83.90 83.90 83.90 83.90 0.1K
11:56 83.91 83.91 83.91 83.91 0.2K
11:58 83.90 83.92 83.90 83.92 0.6K
11:59 83.93 83.94 83.93 83.93 2.1K
12:00 83.93 83.93 83.93 83.93 0.3K
12:01 83.94 83.94 83.94 83.94 0.1K
12:02 83.93 83.93 83.93 83.93 0.6K
12:03 83.90 83.90 83.90 83.90 0.9K
12:04 83.90 83.90 83.85 83.86 1.5K
12:05 83.88 83.88 83.88 83.88 5.0K
12:06 83.90 83.90 83.90 83.90 0.3K
12:07 83.88 83.88 83.86 83.87 5.9K
12:08 83.90 83.91 83.89 83.91 1.1K
12:10 83.96 83.96 83.95 83.95 1.3K
12:11 83.96 83.96 83.96 83.96 0.7K
12:12 83.98 83.98 83.98 83.98 0.1K
12:13 83.98 84.00 83.98 83.98 5.0K
12:14 83.99 83.99 83.99 83.99 0.1K
12:15 84.00 84.00 84.00 84.00 0.2K
12:17 83.97 83.97 83.97 83.97 0.1K
12:18 83.96 83.96 83.95 83.95 2.5K
12:19 83.94 83.95 83.94 83.94 1.6K
12:20 83.94 83.94 83.94 83.94 0.2K
12:22 83.94 83.94 83.94 83.94 0.8K
12:23 83.90 83.90 83.90 83.90 1.0K
12:26 83.86 83.86 83.86 83.86 2.8K
12:27 83.86 83.92 83.86 83.92 2.9K
12:28 83.93 83.94 83.93 83.94 4.0K
12:29 83.96 83.96 83.95 83.95 1.5K
12:30 83.91 83.94 83.91 83.94 0.8K
12:31 83.94 83.94 83.87 83.87 4.5K
12:32 83.89 83.92 83.89 83.92 0.9K
12:33 83.94 83.95 83.93 83.94 3.5K
12:34 83.95 83.95 83.95 83.95 0.1K
12:35 83.97 83.97 83.97 83.97 0.2K
12:36 83.97 83.97 83.97 83.97 0.1K
12:37 83.98 83.98 83.98 83.98 0.3K
12:38 83.98 83.98 83.98 83.98 0.2K
12:39 84.00 84.00 84.00 84.00 2.2K
12:40 83.99 83.99 83.99 83.99 0.1K
12:41 83.98 83.98 83.98 83.98 0.8K
12:44 83.97 83.98 83.97 83.98 1.6K
12:46 83.99 83.99 83.99 83.99 0.3K
12:47 83.97 83.97 83.97 83.97 0.5K
12:48 83.96 83.97 83.96 83.97 0.6K
12:49 83.98 83.98 83.98 83.98 0.4K
12:50 83.96 83.96 83.96 83.96 0.2K
12:51 83.97 83.98 83.96 83.96 1.8K
12:53 83.97 83.97 83.96 83.96 0.7K
12:54 83.95 83.95 83.95 83.95 0.2K
12:55 83.93 83.93 83.93 83.93 0.3K
12:57 83.95 83.96 83.95 83.96 0.9K
12:59 83.93 83.93 83.93 83.93 0.3K
13:00 83.97 83.97 83.97 83.97 0.6K
13:02 84.04 84.04 84.00 84.00 3.0K
13:04 83.98 83.98 83.98 83.98 0.1K
13:05 83.98 83.98 83.98 83.98 0.3K
13:06 83.96 83.96 83.96 83.96 0.2K
13:07 83.97 83.97 83.97 83.97 0.4K
13:09 84.01 84.01 84.01 84.01 0.4K
13:12 84.02 84.02 84.02 84.02 0.5K
13:14 84.02 84.02 84.02 84.02 1.0K
13:17 84.03 84.03 84.02 84.02 3.5K
13:18 84.04 84.04 84.04 84.04 0.2K
13:19 84.06 84.06 84.06 84.06 0.7K
13:20 84.05 84.05 84.05 84.05 0.4K
13:22 84.03 84.03 84.03 84.03 0.5K
13:23 84.02 84.02 84.02 84.02 0.3K
13:24 84.01 84.03 84.01 84.03 2.0K
13:27 84.03 84.03 84.02 84.02 2.0K
13:28 84.01 84.01 83.98 83.98 1.7K
13:29 83.99 84.00 83.99 84.00 1.0K
13:30 84.02 84.02 84.02 84.02 1.5K
13:31 84.03 84.05 84.03 84.05 1.1K
13:32 84.05 84.07 84.05 84.07 0.4K
13:34 84.07 84.07 84.07 84.07 1.0K
13:35 84.06 84.06 84.06 84.06 1.7K
13:36 84.04 84.04 84.04 84.04 0.2K
13:38 84.06 84.06 84.06 84.06 2.3K
13:40 84.05 84.05 84.05 84.05 0.4K
13:41 84.06 84.06 84.06 84.06 0.2K
13:43 84.06 84.07 84.06 84.07 2.5K
13:45 84.06 84.06 84.06 84.06 0.4K
13:47 84.07 84.07 84.07 84.07 0.5K
13:49 84.06 84.06 84.06 84.06 2.0K
13:51 84.09 84.09 84.09 84.09 0.6K
13:54 84.10 84.10 84.10 84.10 0.4K
13:55 84.09 84.09 84.09 84.09 0.5K
13:58 84.07 84.07 84.07 84.07 0.4K
14:00 84.07 84.07 84.07 84.07 1.0K
14:02 84.10 84.10 84.10 84.10 0.5K
14:04 84.08 84.08 84.08 84.08 4.1K
14:05 84.09 84.10 84.08 84.10 4.2K
14:09 84.08 84.09 84.08 84.09 1.2K
14:11 84.07 84.09 84.07 84.09 0.5K
14:12 84.09 84.09 84.09 84.09 0.5K
14:13 84.10 84.10 84.08 84.08 1.8K
14:14 84.09 84.09 84.08 84.08 0.5K
14:15 84.09 84.09 84.08 84.08 6.1K
14:16 84.08 84.08 84.08 84.08 0.4K
14:17 84.08 84.09 84.08 84.09 1.9K
14:18 84.08 84.08 84.08 84.08 51.4K
14:19 84.08 84.08 84.08 84.08 0.5K
14:20 84.09 84.09 84.09 84.09 2.6K
14:21 84.09 84.09 84.09 84.09 1.1K
14:23 84.07 84.07 84.05 84.05 0.5K
14:24 84.06 84.06 84.06 84.06 0.5K
14:26 84.04 84.04 84.04 84.04 0.1K
14:27 84.05 84.05 84.01 84.01 4.6K
14:28 84.05 84.05 84.04 84.04 1.3K
14:29 84.05 84.05 84.04 84.04 3.2K
14:31 84.01 84.01 84.01 84.01 0.8K
14:32 84.01 84.01 84.01 84.01 2.5K
14:33 84.05 84.05 84.05 84.05 0.2K
14:34 84.04 84.05 84.04 84.04 3.3K
14:36 84.07 84.07 84.07 84.07 0.4K
14:37 84.07 84.07 84.06 84.06 2.6K
14:38 84.06 84.06 84.05 84.05 0.9K
14:39 84.07 84.08 84.07 84.08 0.4K
14:40 84.08 84.08 84.08 84.08 2.0K
14:43 84.07 84.07 84.07 84.07 0.4K
14:44 84.06 84.06 84.06 84.06 2.6K
14:45 84.06 84.06 84.06 84.06 1.3K
14:46 84.06 84.06 84.06 84.06 0.1K
14:47 84.06 84.08 84.06 84.08 1.1K
14:48 84.09 84.09 84.08 84.08 2.8K
14:49 84.09 84.09 84.09 84.09 6.2K
14:50 84.08 84.08 84.08 84.08 1.7K
14:51 84.07 84.09 84.07 84.09 0.7K
14:52 84.11 84.11 84.11 84.11 1.0K
14:56 84.07 84.07 84.07 84.07 0.3K
14:57 84.09 84.09 84.09 84.09 0.2K
14:58 84.09 84.09 84.09 84.09 1.0K
15:00 84.11 84.11 84.10 84.10 2.8K
15:01 84.10 84.10 84.10 84.10 0.1K
15:02 84.11 84.12 84.11 84.12 1.0K
15:03 84.12 84.12 84.12 84.12 0.3K
15:04 84.12 84.12 84.11 84.11 1.2K
15:06 84.12 84.12 84.11 84.10 1.0K
15:08 84.10 84.10 84.09 84.09 0.6K
15:09 84.09 84.09 84.09 84.09 1.0K
15:10 84.10 84.11 84.10 84.11 1.3K
15:11 84.11 84.11 84.10 84.10 0.9K
15:12 84.11 84.12 84.11 84.12 0.7K
15:13 84.10 84.11 84.10 84.11 0.7K
15:14 84.10 84.10 84.10 84.09 0.5K
15:15 84.11 84.11 84.11 84.11 0.1K
15:16 84.11 84.11 84.11 84.11 1.9K
15:17 84.09 84.09 84.09 84.09 1.1K
15:18 84.11 84.11 84.11 84.11 0.6K
15:19 84.10 84.10 84.10 84.10 2.2K
15:22 84.10 84.11 84.10 84.11 1.7K
15:23 84.09 84.09 84.09 84.09 0.2K
15:24 84.09 84.09 84.08 84.09 1.3K
15:26 84.08 84.08 84.08 84.08 2.3K
15:27 84.09 84.09 84.08 84.09 1.1K
15:28 84.10 84.10 84.10 84.09 0.2K
15:29 84.09 84.09 84.09 84.09 1.2K
15:30 84.09 84.09 84.09 84.09 1.0K
15:31 84.09 84.09 84.09 84.09 0.7K
15:32 84.09 84.09 84.08 84.08 1.1K
15:33 84.08 84.08 84.08 84.08 0.3K
15:36 84.08 84.09 84.08 84.09 0.4K
15:37 84.09 84.09 84.09 84.09 1.3K
15:38 84.10 84.11 84.10 84.11 1.9K
15:39 84.11 84.11 84.10 84.10 3.9K
15:40 84.09 84.09 84.08 84.08 1.0K
15:41 84.08 84.08 84.08 84.08 2.1K
15:42 84.06 84.08 84.06 84.08 6.9K
15:44 84.05 84.06 84.05 84.06 0.2K
15:45 84.05 84.06 84.04 84.04 8.0K
15:46 84.06 84.06 84.06 84.06 7.8K
15:47 84.08 84.08 84.08 84.08 1.1K
15:48 84.07 84.07 84.06 84.06 0.4K
15:49 84.05 84.05 84.04 84.04 1.8K
15:50 84.04 84.06 84.02 84.06 2.4K
15:51 84.08 84.08 84.07 84.07 0.7K
15:52 84.09 84.10 84.09 84.09 4.5K
15:53 84.07 84.07 84.06 84.06 0.6K
15:54 84.05 84.05 84.05 84.05 2.9K
15:55 84.07 84.11 84.07 84.11 1.6K
15:56 84.12 84.12 84.12 84.12 0.4K
15:57 84.13 84.13 84.13 84.13 0.6K
15:58 84.15 84.15 84.15 84.15 1.2K
15:59 84.14 84.18 84.14 84.17 18.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据