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 85.91 85.91 85.91 85.91 1.4K
09:32 85.87 85.87 85.87 85.87 0.2K
09:33 85.90 85.90 85.90 85.90 0.1K
09:35 85.86 85.86 85.85 85.85 1.2K
09:37 85.90 85.90 85.90 85.90 0.2K
09:39 85.90 85.90 85.90 85.90 1.3K
09:40 85.89 85.89 85.89 85.89 1.4K
09:41 85.99 86.01 85.99 86.01 1.0K
09:43 86.02 86.02 86.02 86.02 0.2K
09:44 86.04 86.04 86.04 86.04 1.0K
09:46 86.10 86.10 86.08 86.08 0.4K
09:47 86.07 86.12 86.07 86.12 4.1K
09:48 86.12 86.12 86.12 86.12 0.3K
09:50 86.04 86.04 86.04 86.04 1.6K
09:51 86.04 86.04 86.04 86.04 0.3K
09:52 86.04 86.04 86.04 86.04 0.2K
09:53 86.06 86.07 86.06 86.07 2.7K
09:55 86.03 86.03 86.03 86.03 0.4K
09:58 86.03 86.03 86.03 86.03 0.4K
09:59 86.01 86.01 85.98 85.98 0.6K
10:01 85.96 85.99 85.96 85.97 5.4K
10:02 85.95 85.95 85.91 85.91 1.2K
10:03 85.88 85.88 85.87 85.87 2.0K
10:04 85.87 85.87 85.86 85.86 0.6K
10:05 85.84 85.84 85.84 85.84 0.1K
10:06 85.84 85.84 85.82 85.82 2.8K
10:07 85.81 85.84 85.81 85.83 3.0K
10:08 85.84 85.84 85.84 85.84 0.1K
10:10 85.84 85.85 85.83 85.85 3.5K
10:11 85.84 85.84 85.84 85.84 0.1K
10:12 85.88 85.88 85.88 85.88 0.6K
10:13 85.88 85.88 85.87 85.88 2.4K
10:14 85.89 85.89 85.88 85.88 2.3K
10:15 85.91 85.91 85.91 85.91 1.4K
10:18 85.93 85.93 85.93 85.93 1.1K
10:19 85.93 85.93 85.92 85.92 3.6K
10:20 85.93 85.93 85.91 85.91 2.5K
10:21 85.90 85.90 85.90 85.90 8.6K
10:22 85.89 85.89 85.89 85.89 0.2K
10:24 85.86 85.86 85.85 85.85 13.8K
10:26 85.85 85.87 85.85 85.86 10.0K
10:30 85.91 85.91 85.91 85.91 0.7K
10:34 86.00 86.00 86.00 86.00 1.5K
10:37 86.04 86.06 86.04 86.06 0.8K
10:38 86.06 86.06 86.06 86.06 0.9K
10:39 86.04 86.04 86.04 86.04 0.2K
10:44 85.97 85.97 85.97 85.97 1.1K
10:45 85.95 85.95 85.90 85.92 5.8K
10:49 85.96 85.96 85.96 85.96 1.0K
10:50 85.97 85.97 85.97 85.97 0.4K
10:51 85.97 85.98 85.97 85.98 0.5K
10:52 85.94 85.94 85.94 85.94 2.4K
10:56 85.88 85.88 85.88 85.88 2.6K
10:57 85.95 85.95 85.95 85.95 0.8K
10:58 85.95 85.95 85.95 85.95 1.7K
11:00 85.94 85.94 85.94 85.94 0.5K
11:01 85.94 85.94 85.94 85.94 0.2K
11:04 85.95 85.95 85.95 85.95 0.2K
11:05 86.01 86.01 86.01 86.01 0.6K
11:06 86.02 86.02 86.02 86.02 0.9K
11:07 86.05 86.05 86.05 86.05 4.3K
11:10 86.08 86.08 86.08 86.08 0.2K
11:11 86.09 86.09 86.08 86.08 0.9K
11:12 86.06 86.06 86.06 86.06 0.6K
11:14 86.06 86.06 86.06 86.06 0.5K
11:18 86.11 86.11 86.11 86.11 0.2K
11:19 86.06 86.06 86.06 86.06 0.5K
11:22 86.00 86.00 86.00 86.00 1.2K
11:24 85.97 85.97 85.97 85.97 0.1K
11:25 85.97 85.99 85.97 85.99 1.6K
11:27 85.96 85.96 85.96 85.96 0.8K
11:29 85.93 85.93 85.93 85.93 0.3K
11:30 85.92 85.94 85.92 85.94 1.0K
11:31 85.93 85.93 85.92 85.92 0.6K
11:35 85.99 85.99 85.99 85.99 0.7K
11:36 86.03 86.03 86.03 86.03 0.1K
11:38 86.02 86.03 86.02 86.03 0.7K
11:41 86.03 86.04 86.03 86.04 3.1K
11:42 86.04 86.04 86.04 86.04 2.4K
11:43 86.05 86.05 86.05 86.05 0.7K
11:48 86.10 86.10 86.10 86.10 0.5K
11:50 86.14 86.14 86.14 86.14 0.1K
11:51 86.13 86.13 86.13 86.13 0.3K
11:53 86.11 86.11 86.11 86.11 0.4K
11:55 86.11 86.11 86.11 86.11 28.6K
11:57 86.11 86.11 86.11 86.11 1.4K
12:01 86.09 86.09 86.09 86.09 0.4K
12:02 86.11 86.11 86.11 86.11 0.7K
12:03 86.09 86.09 86.05 86.05 1.0K
12:04 86.05 86.05 86.04 86.04 1.3K
12:05 86.00 86.00 86.00 86.00 0.5K
12:07 85.95 85.95 85.92 85.92 2.6K
12:08 85.93 85.93 85.93 85.93 1.0K
12:09 85.91 85.91 85.91 85.91 4.9K
12:10 85.91 85.92 85.91 85.91 1.5K
12:12 85.94 85.95 85.94 85.95 0.3K
12:13 85.95 85.95 85.95 85.95 0.9K
12:14 85.95 85.95 85.95 85.95 0.3K
12:15 85.95 85.95 85.95 85.95 0.6K
12:19 86.01 86.01 86.01 86.01 0.5K
12:20 86.01 86.01 86.01 86.01 0.3K
12:23 86.05 86.06 86.05 86.06 2.2K
12:25 86.08 86.08 86.08 86.08 5.3K
12:26 86.12 86.14 86.12 86.14 1.4K
12:27 86.12 86.12 86.12 86.12 0.6K
12:28 86.14 86.14 86.14 86.14 0.4K
12:29 86.15 86.15 86.15 86.15 1.5K
12:30 86.13 86.13 86.13 86.13 1.2K
12:31 86.15 86.16 86.15 86.15 1.9K
12:32 86.17 86.17 86.10 86.12 4.3K
12:33 86.11 86.11 86.10 86.10 0.8K
12:34 86.09 86.10 86.09 86.10 1.8K
12:35 86.03 86.03 85.98 85.98 1.0K
12:38 86.08 86.08 86.08 86.08 2.3K
12:39 86.11 86.11 86.09 86.09 0.9K
12:46 86.03 86.03 86.03 86.03 0.4K
12:47 86.04 86.05 86.04 86.05 2.9K
12:51 86.02 86.02 86.02 86.02 2.3K
12:52 86.02 86.02 86.02 86.02 2.8K
12:53 86.00 86.00 85.99 85.99 2.1K
12:55 85.99 85.99 85.99 85.99 2.2K
12:57 86.00 86.00 86.00 86.00 1.8K
12:58 85.99 85.99 85.97 85.98 3.0K
13:05 85.97 85.97 85.97 85.97 0.2K
13:06 85.97 85.97 85.95 85.95 0.6K
13:08 85.95 85.95 85.95 85.95 0.3K
13:09 85.94 85.94 85.94 85.94 0.4K
13:10 85.91 85.91 85.91 85.91 0.2K
13:11 85.93 85.93 85.93 85.93 0.4K
13:12 85.97 85.97 85.97 85.97 0.1K
13:13 85.98 85.98 85.97 85.97 0.3K
13:14 85.96 85.96 85.96 85.96 1.3K
13:16 85.96 85.96 85.96 85.96 0.2K
13:17 85.93 85.93 85.92 85.92 1.0K
13:18 85.87 85.87 85.87 85.87 0.7K
13:19 85.90 85.90 85.90 85.90 0.4K
13:20 85.92 85.92 85.91 85.91 1.3K
13:27 85.99 85.99 85.98 85.98 0.5K
13:28 86.00 86.01 86.00 86.01 0.4K
13:29 86.00 86.00 86.00 86.00 0.7K
13:31 86.01 86.01 86.01 86.01 0.6K
13:34 85.94 85.94 85.94 85.94 0.1K
13:35 85.93 85.93 85.93 85.93 0.7K
13:37 85.92 85.92 85.92 85.92 0.1K
13:38 85.94 85.94 85.93 85.93 3.7K
13:41 85.91 85.93 85.91 85.93 0.4K
13:42 85.93 85.93 85.93 85.93 0.5K
13:43 85.91 85.91 85.91 85.91 0.7K
13:45 85.95 85.95 85.95 85.95 0.7K
13:51 85.96 85.96 85.96 85.96 0.3K
13:54 86.04 86.04 86.04 86.04 0.1K
13:55 86.03 86.03 86.03 86.03 0.8K
13:58 86.03 86.03 86.01 86.01 5.1K
14:00 86.02 86.02 86.02 86.02 0.4K
14:02 86.01 86.01 86.01 86.01 0.2K
14:03 86.01 86.01 86.01 86.01 0.3K
14:07 86.00 86.00 86.00 86.00 1.4K
14:09 86.02 86.03 86.02 86.03 0.4K
14:10 86.02 86.04 86.02 86.04 6.4K
14:11 86.05 86.05 86.05 86.05 0.4K
14:12 86.06 86.06 86.06 86.06 0.2K
14:13 86.07 86.07 86.06 86.06 0.4K
14:15 86.07 86.07 86.07 86.07 1.0K
14:18 86.07 86.08 86.07 86.08 1.2K
14:20 86.08 86.08 86.08 86.08 0.8K
14:21 86.05 86.05 86.05 86.05 0.7K
14:24 86.04 86.04 86.04 86.04 0.2K
14:25 86.04 86.04 86.04 86.04 0.1K
14:26 86.03 86.03 86.02 86.02 0.7K
14:31 85.98 85.98 85.98 85.98 0.6K
14:32 85.98 85.98 85.98 85.98 0.2K
14:33 85.97 85.97 85.97 85.97 0.4K
14:34 85.97 85.98 85.97 85.98 2.1K
14:36 85.99 85.99 85.99 85.99 0.2K
14:37 86.00 86.00 86.00 86.00 0.5K
14:38 86.01 86.01 86.01 86.01 0.1K
14:39 86.02 86.02 86.02 86.02 1.0K
14:43 85.98 85.98 85.98 85.98 0.1K
14:44 85.96 85.96 85.96 85.96 0.6K
14:46 85.98 85.98 85.98 85.98 0.5K
14:50 86.01 86.01 86.01 86.01 23.3K
14:51 86.00 86.01 85.99 85.99 12.5K
14:52 86.01 86.01 86.01 86.01 0.4K
14:53 86.01 86.01 86.01 86.01 0.2K
14:55 86.01 86.01 86.01 86.01 0.3K
14:58 86.00 86.00 86.00 86.00 0.3K
15:00 85.99 86.02 85.99 86.02 1.3K
15:01 86.02 86.02 86.02 86.02 0.4K
15:03 86.01 86.01 86.01 86.01 0.3K
15:04 86.02 86.02 86.02 86.02 0.3K
15:06 86.02 86.02 86.02 86.02 0.3K
15:07 86.02 86.02 86.02 86.02 2.8K
15:08 86.00 86.01 86.00 86.01 0.6K
15:09 86.01 86.01 86.00 86.00 0.9K
15:10 86.00 86.00 85.99 85.99 0.9K
15:11 85.98 85.98 85.98 85.98 0.3K
15:12 85.99 85.99 85.99 85.99 0.5K
15:13 86.01 86.01 86.01 86.01 1.1K
15:14 85.99 86.00 85.99 86.00 0.2K
15:15 86.00 86.00 86.00 86.00 0.2K
15:16 86.00 86.00 86.00 86.00 0.8K
15:18 85.97 85.98 85.96 85.98 0.4K
15:19 85.98 85.98 85.98 85.98 0.8K
15:20 86.00 86.00 86.00 86.00 2.2K
15:21 85.99 85.99 85.98 85.98 0.8K
15:22 85.96 85.96 85.96 85.96 0.1K
15:24 85.97 85.98 85.97 85.98 1.2K
15:25 85.98 85.98 85.98 85.98 0.4K
15:26 86.00 86.00 86.00 86.00 0.5K
15:27 86.01 86.01 86.01 86.01 0.2K
15:28 86.01 86.02 86.01 86.02 2.1K
15:30 86.01 86.01 86.01 86.01 0.7K
15:33 86.01 86.01 86.01 86.01 0.4K
15:35 86.00 86.00 86.00 86.00 0.1K
15:36 86.01 86.01 86.00 86.00 0.8K
15:37 86.02 86.02 86.01 86.01 0.8K
15:38 86.01 86.01 86.01 86.01 79.9K
15:40 85.99 85.99 85.99 85.99 8.4K
15:41 85.98 85.98 85.98 85.98 1.7K
15:42 85.98 85.98 85.98 85.98 0.2K
15:43 85.97 85.97 85.97 85.97 0.4K
15:44 85.97 85.97 85.97 85.97 2.1K
15:45 85.97 85.99 85.97 85.99 1.7K
15:47 85.96 85.97 85.96 85.97 4.8K
15:48 85.97 85.97 85.97 85.97 0.3K
15:49 86.01 86.01 86.01 86.01 2.2K
15:50 86.03 86.03 85.99 85.99 2.5K
15:51 85.94 85.96 85.94 85.95 2.0K
15:52 85.91 85.92 85.91 85.92 194.5K
15:53 85.91 85.91 85.88 85.88 2.4K
15:54 85.90 85.90 85.90 85.90 0.8K
15:55 85.92 85.95 85.92 85.93 1.4K
15:56 85.91 85.91 85.91 85.91 0.7K
15:57 85.94 85.94 85.93 85.93 2.0K
15:58 85.92 85.93 85.91 85.91 0.9K
15:59 85.91 85.93 85.88 85.88 5.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据