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 83.35 83.35 83.35 83.35 3.7K
09:32 83.32 83.33 83.29 83.29 0.8K
09:33 83.29 83.33 83.29 83.30 1.2K
09:42 83.49 83.49 83.49 83.49 0.9K
09:45 83.48 83.48 83.48 83.48 1.0K
09:46 83.44 83.44 83.44 83.44 0.3K
09:47 83.39 83.39 83.39 83.39 0.8K
09:48 83.39 83.39 83.38 83.38 0.3K
09:49 83.26 83.26 83.26 83.26 1.2K
09:50 83.27 83.27 83.23 83.23 0.6K
09:52 83.25 83.28 83.25 83.28 0.2K
09:53 83.26 83.26 83.26 83.26 0.5K
09:59 83.31 83.31 83.31 83.31 0.2K
10:00 83.32 83.32 83.30 83.30 1.6K
10:01 83.36 83.36 83.36 83.36 0.2K
10:02 83.34 83.34 83.34 83.34 1.0K
10:03 83.31 83.34 83.31 83.34 3.0K
10:04 83.38 83.38 83.38 83.38 0.7K
10:05 83.37 83.37 83.37 83.37 0.7K
10:06 83.32 83.32 83.32 83.32 0.2K
10:07 83.35 83.35 83.35 83.35 0.2K
10:08 83.32 83.32 83.32 83.32 0.4K
10:11 83.35 83.35 83.35 83.35 0.5K
10:17 83.37 83.37 83.37 83.37 5.3K
10:20 83.37 83.39 83.37 83.39 1.5K
10:21 83.42 83.42 83.42 83.42 0.3K
10:22 83.41 83.41 83.41 83.41 1.6K
10:23 83.39 83.39 83.39 83.39 1.9K
10:24 83.34 83.34 83.34 83.34 0.4K
10:26 83.27 83.27 83.27 83.27 0.6K
10:27 83.29 83.29 83.29 83.29 0.4K
10:29 83.32 83.32 83.32 83.32 0.4K
10:30 83.31 83.31 83.31 83.31 0.2K
10:31 83.32 83.32 83.32 83.32 0.7K
10:35 83.27 83.27 83.27 83.27 0.3K
10:37 83.29 83.29 83.29 83.29 0.4K
10:39 83.31 83.31 83.31 83.31 1.0K
10:40 83.35 83.35 83.25 83.25 2.1K
10:41 83.18 83.22 83.16 83.16 2.5K
10:42 83.18 83.18 83.18 83.18 0.3K
10:44 83.25 83.25 83.25 83.25 6.0K
10:45 83.25 83.26 83.25 83.26 0.7K
10:46 83.23 83.23 83.23 83.23 0.4K
10:47 83.24 83.24 83.21 83.21 4.4K
10:49 83.23 83.23 83.23 83.23 3.2K
10:51 83.16 83.16 83.16 83.16 0.3K
10:53 83.24 83.24 83.24 83.24 1.3K
10:54 83.19 83.19 83.19 83.19 0.3K
10:55 83.19 83.21 83.19 83.21 6.9K
10:59 83.24 83.24 83.23 83.23 0.7K
11:03 83.20 83.20 83.20 83.20 1.5K
11:07 83.25 83.25 83.25 83.25 0.4K
11:08 83.25 83.25 83.25 83.25 0.4K
11:11 83.30 83.30 83.30 83.30 0.6K
11:14 83.30 83.30 83.30 83.30 5.0K
11:15 83.30 83.30 83.30 83.30 0.5K
11:16 83.33 83.33 83.33 83.33 0.1K
11:18 83.37 83.37 83.37 83.37 0.5K
11:20 83.35 83.35 83.35 83.35 1.9K
11:21 83.31 83.31 83.31 83.31 0.2K
11:23 83.35 83.35 83.32 83.32 1.7K
11:24 83.33 83.33 83.33 83.33 0.2K
11:25 83.37 83.37 83.37 83.37 1.5K
11:26 83.35 83.35 83.35 83.35 1.2K
11:27 83.34 83.34 83.34 83.34 0.3K
11:29 83.33 83.33 83.33 83.33 0.3K
11:30 83.36 83.36 83.36 83.36 0.2K
11:31 83.37 83.37 83.37 83.37 0.4K
11:33 83.39 83.39 83.39 83.39 0.8K
11:34 83.41 83.41 83.41 83.41 0.2K
11:35 83.40 83.40 83.37 83.37 0.4K
11:36 83.39 83.39 83.38 83.38 13.1K
11:37 83.38 83.38 83.38 83.38 0.8K
11:39 83.43 83.43 83.43 83.43 1.5K
11:40 83.42 83.42 83.42 83.42 0.4K
11:41 83.43 83.44 83.43 83.44 1.0K
11:43 83.39 83.41 83.39 83.41 15.5K
11:44 83.43 83.43 83.43 83.43 0.1K
11:45 83.43 83.43 83.43 83.43 0.2K
11:48 83.39 83.39 83.39 83.39 0.2K
11:49 83.41 83.41 83.41 83.41 0.7K
11:50 83.37 83.37 83.37 83.37 1.5K
11:57 83.25 83.25 83.25 83.25 0.4K
11:59 83.23 83.23 83.23 83.23 4.5K
12:00 83.24 83.24 83.21 83.21 0.5K
12:04 83.18 83.18 83.18 83.18 0.2K
12:05 83.18 83.18 83.17 83.17 0.4K
12:06 83.18 83.18 83.18 83.18 0.2K
12:08 83.17 83.17 83.17 83.17 1.0K
12:13 83.19 83.19 83.17 83.17 1.6K
12:15 83.15 83.15 83.15 83.15 0.1K
12:16 83.14 83.14 83.14 83.14 0.4K
12:19 83.16 83.16 83.16 83.16 2.9K
12:22 83.16 83.16 83.16 83.16 0.2K
12:25 83.19 83.19 83.16 83.16 0.5K
12:27 83.23 83.23 83.23 83.23 0.4K
12:28 83.19 83.19 83.19 83.19 0.3K
12:30 83.20 83.20 83.20 83.20 0.6K
12:32 83.21 83.21 83.21 83.21 0.4K
12:33 83.21 83.21 83.21 83.21 0.3K
12:35 83.24 83.24 83.24 83.24 0.6K
12:36 83.25 83.26 83.25 83.26 2.0K
12:38 83.24 83.24 83.24 83.24 0.4K
12:45 83.21 83.23 83.21 83.23 0.4K
12:50 83.18 83.18 83.18 83.18 0.9K
12:53 83.20 83.22 83.20 83.22 0.9K
12:55 83.24 83.24 83.24 83.24 2.6K
12:57 83.26 83.26 83.26 83.26 0.3K
12:59 83.21 83.21 83.18 83.18 1.4K
13:00 83.26 83.26 83.25 83.25 2.6K
13:04 83.21 83.21 83.21 83.21 0.1K
13:05 83.20 83.21 83.19 83.19 8.0K
13:07 83.18 83.20 83.18 83.20 1.1K
13:08 83.21 83.21 83.21 83.21 0.6K
13:09 83.20 83.20 83.20 83.20 0.1K
13:10 83.19 83.19 83.19 83.19 0.3K
13:15 83.19 83.23 83.19 83.23 3.0K
13:16 83.18 83.19 83.18 83.18 1.6K
13:17 83.18 83.18 83.14 83.14 1.2K
13:19 83.13 83.14 83.13 83.14 0.5K
13:20 83.12 83.12 83.10 83.10 0.5K
13:23 83.10 83.10 83.10 83.10 0.7K
13:25 83.11 83.11 83.11 83.11 0.1K
13:26 83.11 83.11 83.11 83.11 2.2K
13:27 83.06 83.06 83.06 83.06 0.3K
13:29 83.06 83.07 83.06 83.07 1.2K
13:31 83.02 83.05 83.02 83.05 0.5K
13:32 83.06 83.06 83.05 83.05 1.6K
13:35 83.04 83.04 83.04 83.04 1.0K
13:36 83.00 83.00 83.00 83.00 0.2K
13:37 82.96 82.98 82.96 82.98 1.2K
13:39 82.98 82.98 82.97 82.97 0.6K
13:40 82.98 83.00 82.98 83.00 0.7K
13:41 83.01 83.01 83.01 83.01 0.2K
13:43 83.05 83.05 83.05 83.05 1.1K
13:50 83.01 83.01 83.01 83.01 0.2K
13:52 82.97 82.98 82.96 82.98 1.8K
13:58 83.04 83.04 83.04 83.04 1.3K
14:02 83.04 83.04 83.04 83.04 0.1K
14:04 83.05 83.05 83.05 83.05 0.1K
14:05 83.04 83.04 83.04 83.04 0.2K
14:06 83.03 83.03 83.03 83.03 0.7K
14:08 83.03 83.03 83.03 83.03 0.2K
14:11 83.03 83.03 83.03 83.03 0.2K
14:12 83.03 83.03 83.03 83.03 0.3K
14:13 83.04 83.05 83.04 83.05 0.4K
14:15 83.05 83.05 83.05 83.05 0.4K
14:17 83.08 83.08 83.08 83.08 0.2K
14:18 83.07 83.11 83.07 83.11 1.1K
14:20 83.14 83.14 83.14 83.14 0.2K
14:22 83.15 83.15 83.15 83.15 1.6K
14:24 83.15 83.15 83.15 83.15 0.6K
14:26 83.15 83.15 83.15 83.15 0.3K
14:29 83.12 83.12 83.12 83.12 0.7K
14:31 83.11 83.11 83.11 83.11 0.5K
14:32 83.13 83.13 83.13 83.13 0.7K
14:33 83.14 83.14 83.14 83.14 0.5K
14:34 83.15 83.15 83.13 83.13 1.4K
14:37 83.11 83.11 83.11 83.11 0.6K
14:45 83.09 83.09 83.09 83.09 0.9K
14:48 83.09 83.09 83.09 83.09 0.6K
14:52 83.07 83.07 83.07 83.07 0.3K
14:54 83.09 83.09 83.09 83.09 0.2K
14:55 83.08 83.08 83.08 83.08 1.0K
14:56 83.07 83.07 82.97 82.97 0.6K
14:57 83.01 83.02 83.01 83.02 0.2K
14:58 83.01 83.01 83.01 83.01 0.2K
14:59 83.02 83.02 83.02 83.02 1.0K
15:00 83.02 83.02 83.02 83.02 0.5K
15:01 83.06 83.06 83.06 83.06 2.3K
15:04 83.04 83.04 83.04 83.04 0.3K
15:06 83.05 83.05 83.05 83.05 0.5K
15:07 83.06 83.06 83.06 83.06 0.2K
15:08 83.03 83.03 83.03 83.03 0.6K
15:09 83.04 83.04 83.04 83.04 1.6K
15:10 83.04 83.04 83.04 83.04 0.5K
15:12 83.04 83.04 83.04 83.04 0.2K
15:13 83.05 83.06 83.05 83.06 0.8K
15:14 83.04 83.04 83.04 83.04 1.0K
15:16 83.03 83.03 83.03 83.03 0.2K
15:17 83.04 83.04 83.04 83.04 0.6K
15:19 83.06 83.06 83.06 83.06 0.2K
15:20 83.05 83.06 83.05 83.05 6.4K
15:24 83.06 83.07 83.06 83.06 1.2K
15:29 83.01 83.01 83.01 83.01 0.4K
15:30 83.02 83.02 83.02 83.02 0.6K
15:34 83.03 83.03 83.03 83.03 1.7K
15:35 83.03 83.04 83.03 83.04 1.5K
15:36 83.02 83.04 83.02 83.03 3.2K
15:38 83.05 83.07 83.05 83.07 0.5K
15:39 83.06 83.06 83.03 83.04 0.7K
15:40 83.01 83.01 83.01 83.01 1.1K
15:43 83.04 83.04 83.04 83.04 3.2K
15:45 83.05 83.05 83.05 83.05 2.0K
15:50 83.09 83.15 83.09 83.15 1.4K
15:51 83.14 83.17 83.14 83.17 1.1K
15:53 83.19 83.19 83.19 83.19 0.4K
15:54 83.22 83.22 83.20 83.22 2.0K
15:55 83.24 83.24 83.20 83.20 0.9K
15:56 83.21 83.21 83.21 83.21 0.2K
15:57 83.13 83.13 83.13 83.13 0.6K
15:58 83.12 83.12 83.12 83.12 1.3K
15:59 83.10 83.17 83.10 83.17 4.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据