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 86.05 86.05 86.01 86.01 7.3K
09:31 86.03 86.03 86.03 86.03 0.5K
09:32 86.06 86.06 86.06 86.06 4.0K
09:33 86.06 86.06 86.05 86.05 3.8K
09:37 86.05 86.05 86.05 86.05 0.3K
09:38 86.04 86.04 86.04 86.04 2.6K
09:40 86.00 86.00 85.97 85.97 2.3K
09:41 85.99 85.99 85.99 85.99 0.1K
09:42 86.02 86.02 86.02 86.02 0.3K
09:43 86.01 86.01 86.01 86.01 1.8K
09:44 86.03 86.03 86.03 86.03 1.3K
09:45 86.09 86.10 86.09 86.10 1.3K
09:46 86.10 86.10 86.10 86.10 0.2K
09:48 86.10 86.10 86.10 86.10 1.9K
09:50 86.13 86.13 86.13 86.13 0.5K
09:51 86.14 86.14 86.14 86.14 0.3K
09:52 86.15 86.15 86.15 86.15 0.7K
09:54 86.18 86.18 86.16 86.16 0.8K
09:56 86.17 86.20 86.17 86.20 4.0K
09:57 86.22 86.24 86.22 86.24 3.2K
09:59 86.21 86.21 86.21 86.21 2.6K
10:00 86.22 86.25 86.22 86.25 1.3K
10:01 86.24 86.25 86.24 86.25 2.1K
10:02 86.25 86.26 86.25 86.26 1.8K
10:03 86.28 86.29 86.28 86.29 7.2K
10:04 86.30 86.31 86.30 86.31 2.6K
10:06 86.33 86.36 86.33 86.36 12.4K
10:07 86.36 86.37 86.36 86.37 4.4K
10:08 86.39 86.39 86.39 86.39 2.0K
10:09 86.39 86.40 86.39 86.40 1.2K
10:10 86.42 86.42 86.41 86.41 0.6K
10:12 86.42 86.44 86.41 86.44 3.3K
10:13 86.42 86.42 86.41 86.41 1.2K
10:14 86.44 86.45 86.44 86.45 1.6K
10:15 86.45 86.46 86.45 86.46 3.0K
10:17 86.48 86.48 86.46 86.46 2.9K
10:19 86.47 86.47 86.47 86.47 0.1K
10:20 86.49 86.49 86.47 86.47 0.8K
10:21 86.47 86.48 86.47 86.47 1.1K
10:22 86.47 86.48 86.47 86.47 4.9K
10:23 86.48 86.48 86.48 86.48 0.6K
10:24 86.46 86.46 86.45 86.45 0.9K
10:25 86.44 86.44 86.44 86.44 0.2K
10:26 86.41 86.41 86.41 86.41 0.5K
10:27 86.43 86.43 86.43 86.43 1.8K
10:28 86.43 86.44 86.42 86.44 2.0K
10:29 86.44 86.44 86.44 86.44 0.6K
10:30 86.47 86.47 86.47 86.47 1.4K
10:33 86.54 86.54 86.54 86.54 0.7K
10:34 86.57 86.57 86.54 86.55 0.9K
10:36 86.54 86.55 86.54 86.55 0.4K
10:37 86.54 86.54 86.54 86.54 0.2K
10:38 86.53 86.53 86.53 86.53 0.8K
10:39 86.53 86.53 86.53 86.53 0.9K
10:41 86.60 86.60 86.60 86.60 0.2K
10:42 86.61 86.61 86.61 86.61 1.9K
10:43 86.61 86.61 86.61 86.61 0.4K
10:44 86.62 86.62 86.62 86.62 0.4K
10:45 86.62 86.62 86.62 86.62 0.8K
10:46 86.60 86.60 86.57 86.57 4.4K
10:47 86.56 86.56 86.55 86.55 0.4K
10:48 86.57 86.58 86.57 86.58 1.5K
10:49 86.57 86.57 86.57 86.57 0.3K
10:51 86.59 86.59 86.59 86.59 0.5K
10:55 86.58 86.58 86.58 86.58 0.9K
10:57 86.57 86.57 86.57 86.57 0.2K
10:58 86.57 86.58 86.57 86.58 0.4K
11:00 86.58 86.58 86.58 86.58 0.6K
11:02 86.61 86.61 86.61 86.61 0.3K
11:04 86.64 86.64 86.64 86.64 0.2K
11:06 86.68 86.68 86.68 86.68 0.5K
11:07 86.68 86.68 86.68 86.68 0.2K
11:08 86.68 86.68 86.67 86.67 1.3K
11:10 86.66 86.66 86.66 86.66 0.1K
11:11 86.66 86.66 86.66 86.66 1.1K
11:13 86.67 86.67 86.67 86.67 0.8K
11:14 86.69 86.70 86.69 86.70 0.6K
11:16 86.71 86.71 86.71 86.71 3.3K
11:17 86.73 86.73 86.73 86.73 0.2K
11:18 86.71 86.71 86.71 86.71 0.2K
11:19 86.71 86.72 86.70 86.70 8.3K
11:20 86.69 86.69 86.67 86.67 1.9K
11:22 86.66 86.66 86.65 86.65 0.5K
11:23 86.66 86.66 86.66 86.66 4.0K
11:25 86.65 86.65 86.65 86.65 0.4K
11:26 86.63 86.63 86.63 86.63 2.9K
11:27 86.62 86.62 86.62 86.62 0.6K
11:29 86.64 86.66 86.64 86.66 0.4K
11:30 86.64 86.64 86.64 86.64 1.3K
11:31 86.67 86.67 86.66 86.67 1.1K
11:32 86.69 86.69 86.67 86.67 2.0K
11:42 86.64 86.64 86.64 86.64 0.4K
11:45 86.65 86.65 86.65 86.65 2.8K
11:50 86.62 86.62 86.62 86.62 0.7K
11:52 86.63 86.63 86.63 86.63 0.2K
11:53 86.60 86.60 86.60 86.60 0.4K
11:54 86.62 86.62 86.62 86.62 1.6K
11:55 86.63 86.63 86.62 86.62 2.8K
11:56 86.62 86.62 86.62 86.62 0.3K
12:00 86.62 86.62 86.62 86.62 1.3K
12:01 86.64 86.64 86.64 86.64 1.6K
12:02 86.65 86.65 86.65 86.65 9.6K
12:03 86.65 86.65 86.65 86.65 0.6K
12:05 86.66 86.67 86.66 86.67 0.6K
12:06 86.67 86.67 86.67 86.67 0.2K
12:07 86.70 86.70 86.70 86.70 0.7K
12:10 86.69 86.69 86.69 86.69 0.3K
12:11 86.70 86.70 86.70 86.70 0.4K
12:12 86.68 86.68 86.68 86.68 2.4K
12:13 86.67 86.67 86.67 86.67 2.0K
12:14 86.66 86.66 86.66 86.65 1.1K
12:15 86.66 86.67 86.66 86.67 0.4K
12:17 86.63 86.63 86.63 86.63 0.7K
12:19 86.63 86.63 86.63 86.63 0.7K
12:20 86.62 86.62 86.60 86.60 0.9K
12:21 86.62 86.62 86.62 86.62 0.8K
12:25 86.63 86.63 86.63 86.63 0.6K
12:26 86.65 86.65 86.65 86.65 5.4K
12:27 86.65 86.65 86.65 86.65 0.7K
12:31 86.65 86.67 86.65 86.67 1.1K
12:33 86.66 86.66 86.66 86.66 0.3K
12:34 86.64 86.64 86.64 86.64 0.3K
12:38 86.65 86.67 86.65 86.67 1.0K
12:43 86.64 86.64 86.64 86.64 0.8K
12:46 86.65 86.65 86.65 86.65 0.4K
12:48 86.64 86.64 86.64 86.64 2.9K
12:50 86.64 86.64 86.64 86.64 0.5K
12:54 86.66 86.66 86.66 86.66 2.5K
12:55 86.65 86.67 86.65 86.67 12.7K
12:57 86.68 86.68 86.68 86.68 0.4K
13:01 86.67 86.67 86.67 86.67 0.6K
13:02 86.70 86.70 86.67 86.67 1.2K
13:03 86.66 86.66 86.66 86.66 0.7K
13:04 86.67 86.67 86.67 86.67 3.4K
13:06 86.72 86.72 86.72 86.72 0.1K
13:07 86.70 86.71 86.70 86.71 0.6K
13:11 86.73 86.73 86.73 86.73 1.8K
13:13 86.73 86.75 86.73 86.75 2.1K
13:14 86.73 86.73 86.73 86.73 0.3K
13:16 86.75 86.75 86.75 86.75 0.3K
13:17 86.73 86.73 86.73 86.73 0.4K
13:18 86.75 86.75 86.75 86.75 0.2K
13:19 86.75 86.75 86.75 86.75 1.1K
13:20 86.74 86.76 86.74 86.76 0.8K
13:22 86.76 86.76 86.76 86.76 0.8K
13:23 86.74 86.74 86.74 86.74 0.4K
13:26 86.74 86.74 86.74 86.74 0.5K
13:27 86.73 86.73 86.73 86.73 0.9K
13:28 86.72 86.73 86.72 86.73 0.3K
13:29 86.72 86.72 86.72 86.72 0.4K
13:32 86.74 86.74 86.74 86.74 0.4K
13:33 86.74 86.74 86.74 86.74 0.3K
13:34 86.74 86.74 86.74 86.74 0.2K
13:35 86.76 86.76 86.76 86.76 0.3K
13:38 86.75 86.75 86.75 86.75 0.7K
13:40 86.72 86.72 86.72 86.72 0.1K
13:41 86.73 86.73 86.73 86.73 0.8K
13:42 86.74 86.74 86.74 86.74 0.2K
13:46 86.73 86.73 86.73 86.73 0.2K
13:48 86.73 86.73 86.73 86.73 0.1K
13:50 86.72 86.72 86.72 86.72 0.4K
13:51 86.75 86.75 86.74 86.74 2.1K
13:52 86.74 86.74 86.74 86.74 0.1K
13:53 86.75 86.75 86.75 86.75 0.2K
13:55 86.78 86.79 86.78 86.79 0.4K
13:56 86.79 86.79 86.79 86.79 0.3K
13:59 86.76 86.76 86.76 86.76 0.6K
14:00 86.76 86.76 86.75 86.75 1.4K
14:01 86.75 86.75 86.75 86.75 0.7K
14:02 86.75 86.75 86.75 86.75 4.4K
14:03 86.76 86.76 86.76 86.76 0.5K
14:06 86.73 86.76 86.73 86.76 10.6K
14:07 86.76 86.76 86.76 86.76 0.4K
14:09 86.75 86.75 86.75 86.75 0.1K
14:12 86.75 86.75 86.74 86.74 1.2K
14:15 86.75 86.75 86.75 86.75 0.9K
14:17 86.75 86.75 86.75 86.75 0.1K
14:20 86.76 86.78 86.76 86.78 0.3K
14:21 86.78 86.78 86.78 86.78 2.4K
14:23 86.78 86.78 86.78 86.78 0.2K
14:24 86.77 86.77 86.77 86.77 0.1K
14:25 86.77 86.77 86.76 86.76 1.9K
14:26 86.78 86.78 86.77 86.77 5.9K
14:27 86.77 86.77 86.75 86.75 1.8K
14:28 86.76 86.76 86.76 86.76 1.1K
14:29 86.77 86.77 86.76 86.76 10.5K
14:30 86.75 86.75 86.75 86.75 1.2K
14:31 86.75 86.75 86.74 86.75 1.5K
14:32 86.72 86.72 86.70 86.70 1.3K
14:33 86.70 86.70 86.70 86.70 2.1K
14:34 86.71 86.71 86.68 86.70 8.6K
14:35 86.68 86.68 86.68 86.68 6.2K
14:36 86.69 86.69 86.69 86.69 0.8K
14:37 86.69 86.71 86.69 86.71 6.3K
14:38 86.70 86.70 86.70 86.70 2.9K
14:39 86.70 86.70 86.70 86.70 0.5K
14:40 86.69 86.71 86.69 86.71 5.6K
14:41 86.72 86.72 86.72 86.72 8.3K
14:44 86.72 86.72 86.72 86.72 6.4K
14:45 86.71 86.72 86.69 86.69 9.0K
14:46 86.70 86.71 86.69 86.69 9.1K
14:47 86.68 86.69 86.68 86.68 1.5K
14:48 86.68 86.68 86.66 86.67 7.8K
14:50 86.66 86.66 86.65 86.65 3.7K
14:51 86.65 86.66 86.65 86.66 8.9K
14:52 86.65 86.65 86.64 86.64 6.2K
14:53 86.64 86.64 86.64 86.64 0.2K
14:54 86.63 86.63 86.63 86.63 7.1K
14:55 86.63 86.63 86.61 86.61 5.3K
14:56 86.61 86.61 86.61 86.61 5.6K
14:57 86.61 86.61 86.61 86.61 0.9K
14:58 86.61 86.63 86.61 86.63 5.3K
14:59 86.62 86.63 86.61 86.63 9.5K
15:00 86.62 86.62 86.62 86.62 9.6K
15:01 86.63 86.63 86.62 86.62 1.9K
15:02 86.62 86.64 86.62 86.64 4.1K
15:03 86.64 86.65 86.64 86.65 3.5K
15:04 86.64 86.64 86.64 86.64 5.9K
15:05 86.64 86.64 86.64 86.64 0.1K
15:06 86.64 86.64 86.64 86.64 5.2K
15:07 86.64 86.65 86.64 86.65 5.0K
15:08 86.66 86.66 86.66 86.66 0.3K
15:09 86.67 86.67 86.67 86.67 5.5K
15:10 86.67 86.67 86.67 86.67 3.3K
15:11 86.67 86.67 86.67 86.67 5.7K
15:12 86.67 86.69 86.67 86.69 1.1K
15:13 86.69 86.69 86.69 86.69 4.6K
15:14 86.68 86.68 86.68 86.68 4.2K
15:15 86.68 86.69 86.67 86.67 7.8K
15:16 86.68 86.68 86.67 86.67 1.2K
15:17 86.67 86.68 86.67 86.68 7.8K
15:18 86.69 86.69 86.69 86.69 0.6K
15:19 86.69 86.69 86.68 86.68 2.6K
15:20 86.69 86.69 86.68 86.68 0.3K
15:21 86.69 86.69 86.69 86.69 0.9K
15:22 86.69 86.69 86.67 86.67 8.7K
15:23 86.67 86.67 86.67 86.67 9.4K
15:24 86.67 86.67 86.66 86.65 2.6K
15:25 86.66 86.66 86.65 86.65 1.1K
15:27 86.65 86.65 86.64 86.64 2.0K
15:28 86.63 86.63 86.61 86.61 0.9K
15:29 86.61 86.62 86.61 86.62 4.8K
15:30 86.62 86.65 86.62 86.64 3.9K
15:31 86.63 86.63 86.63 86.63 6.4K
15:32 86.63 86.63 86.63 86.63 6.5K
15:33 86.64 86.64 86.63 86.63 7.0K
15:34 86.65 86.65 86.64 86.64 11.7K
15:35 86.64 86.65 86.64 86.65 1.7K
15:36 86.65 86.65 86.65 86.65 4.1K
15:37 86.65 86.65 86.64 86.65 2.3K
15:38 86.64 86.64 86.64 86.64 6.1K
15:39 86.63 86.63 86.63 86.63 2.1K
15:40 86.65 86.66 86.65 86.66 25.4K
15:41 86.66 86.66 86.66 86.66 5.4K
15:42 86.66 86.66 86.66 86.66 7.8K
15:43 86.66 86.68 86.66 86.67 5.4K
15:44 86.68 86.68 86.66 86.66 5.4K
15:45 86.67 86.67 86.66 86.66 2.2K
15:46 86.65 86.65 86.62 86.62 97.6K
15:47 86.62 86.62 86.61 86.61 1.0K
15:48 86.60 86.60 86.60 86.60 1.4K
15:49 86.60 86.60 86.60 86.60 0.4K
15:50 86.62 86.62 86.59 86.59 2.4K
15:51 86.59 86.59 86.56 86.56 2.9K
15:52 86.53 86.53 86.51 86.52 1.3K
15:53 86.53 86.53 86.51 86.51 1.8K
15:54 86.53 86.53 86.52 86.52 1.0K
15:55 86.53 86.55 86.53 86.55 1.8K
15:56 86.54 86.55 86.54 86.55 17.2K
15:58 86.58 86.60 86.58 86.60 2.6K
15:59 86.60 86.61 86.58 86.61 31.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据