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 87.26 87.26 87.26 87.26 4.8K
09:31 87.11 87.11 87.11 87.11 0.2K
09:33 87.15 87.19 87.15 87.19 6.0K
09:35 87.14 87.14 87.14 87.14 3.7K
09:39 87.10 87.10 87.10 87.10 1.9K
09:40 87.09 87.09 87.09 87.09 0.6K
09:42 87.11 87.12 87.11 87.12 0.8K
09:44 87.13 87.17 87.13 87.17 1.2K
09:45 87.19 87.19 87.19 87.19 0.4K
09:47 87.19 87.22 87.19 87.22 1.5K
09:48 87.21 87.21 87.21 87.21 0.9K
09:52 87.27 87.27 87.27 87.27 0.1K
09:53 87.28 87.28 87.28 87.28 1.9K
09:54 87.28 87.29 87.28 87.29 4.6K
09:56 87.22 87.22 87.22 87.22 1.2K
09:57 87.24 87.26 87.24 87.26 0.3K
09:58 87.26 87.27 87.26 87.27 0.5K
09:59 87.32 87.32 87.32 87.32 0.7K
10:00 87.33 87.34 87.33 87.34 0.7K
10:01 87.35 87.38 87.35 87.38 2.2K
10:02 87.38 87.38 87.38 87.38 0.2K
10:04 87.40 87.40 87.40 87.40 4.3K
10:08 87.39 87.39 87.39 87.39 0.2K
10:10 87.40 87.40 87.38 87.38 6.3K
10:13 87.37 87.37 87.36 87.36 2.2K
10:17 87.30 87.30 87.30 87.30 1.7K
10:18 87.29 87.29 87.29 87.29 5.2K
10:19 87.27 87.27 87.27 87.27 0.6K
10:20 87.30 87.30 87.30 87.30 5.7K
10:21 87.31 87.31 87.31 87.31 0.4K
10:22 87.33 87.33 87.33 87.33 0.4K
10:23 87.31 87.32 87.31 87.32 12.1K
10:25 87.29 87.29 87.29 87.29 0.2K
10:26 87.29 87.29 87.29 87.29 8.8K
10:27 87.28 87.28 87.28 87.28 10.6K
10:29 87.38 87.38 87.38 87.38 0.2K
10:30 87.38 87.38 87.38 87.38 1.5K
10:32 87.35 87.38 87.35 87.38 2.1K
10:33 87.38 87.38 87.38 87.38 0.8K
10:34 87.43 87.43 87.43 87.43 0.8K
10:35 87.41 87.41 87.41 87.41 0.2K
10:36 87.42 87.43 87.42 87.43 3.6K
10:37 87.43 87.43 87.43 87.43 0.1K
10:38 87.38 87.38 87.38 87.38 1.1K
10:39 87.38 87.38 87.38 87.38 0.2K
10:40 87.39 87.39 87.39 87.39 1.3K
10:42 87.41 87.41 87.41 87.41 1.1K
10:43 87.42 87.42 87.42 87.42 0.1K
10:44 87.43 87.43 87.42 87.42 9.1K
10:45 87.42 87.42 87.42 87.42 0.6K
10:49 87.43 87.43 87.43 87.43 0.9K
10:51 87.45 87.45 87.43 87.43 0.7K
10:53 87.41 87.44 87.41 87.44 1.6K
10:55 87.41 87.41 87.41 87.41 0.1K
10:57 87.39 87.39 87.39 87.39 0.5K
10:59 87.38 87.39 87.38 87.39 0.7K
11:00 87.43 87.43 87.43 87.43 2.3K
11:08 87.40 87.40 87.40 87.40 0.1K
11:09 87.42 87.42 87.42 87.42 0.4K
11:10 87.45 87.45 87.45 87.45 0.3K
11:11 87.44 87.44 87.44 87.44 0.6K
11:12 87.45 87.45 87.45 87.45 0.7K
11:13 87.41 87.41 87.41 87.41 0.9K
11:14 87.41 87.41 87.41 87.41 0.1K
11:16 87.36 87.36 87.36 87.36 0.8K
11:18 87.36 87.36 87.36 87.36 1.8K
11:19 87.39 87.39 87.39 87.39 0.8K
11:21 87.38 87.38 87.38 87.38 0.3K
11:22 87.33 87.33 87.33 87.33 0.2K
11:23 87.31 87.31 87.31 87.31 0.7K
11:25 87.31 87.31 87.31 87.31 1.5K
11:27 87.31 87.31 87.31 87.31 0.5K
11:28 87.35 87.35 87.35 87.34 0.8K
11:33 87.33 87.34 87.33 87.34 6.6K
11:37 87.29 87.29 87.29 87.29 0.3K
11:38 87.30 87.30 87.30 87.30 5.5K
11:39 87.34 87.34 87.34 87.34 0.2K
11:40 87.32 87.32 87.32 87.32 0.9K
11:45 87.29 87.29 87.29 87.29 0.5K
11:46 87.33 87.33 87.32 87.32 0.4K
11:47 87.30 87.30 87.30 87.30 0.5K
11:50 87.30 87.31 87.30 87.31 2.0K
11:52 87.31 87.31 87.31 87.31 0.3K
11:53 87.32 87.32 87.32 87.32 0.4K
11:56 87.34 87.34 87.34 87.34 0.3K
11:57 87.35 87.35 87.34 87.34 6.0K
11:58 87.34 87.34 87.34 87.34 1.0K
11:59 87.34 87.34 87.34 87.34 0.1K
12:00 87.33 87.33 87.33 87.33 1.6K
12:01 87.31 87.31 87.31 87.31 0.4K
12:03 87.32 87.32 87.32 87.32 1.7K
12:06 87.29 87.29 87.29 87.29 0.8K
12:07 87.29 87.29 87.29 87.29 0.8K
12:08 87.28 87.28 87.28 87.28 0.6K
12:10 87.28 87.28 87.28 87.28 1.0K
12:14 87.22 87.22 87.22 87.22 0.4K
12:16 87.19 87.21 87.19 87.21 0.7K
12:17 87.21 87.21 87.21 87.21 0.4K
12:18 87.23 87.23 87.23 87.23 0.9K
12:19 87.22 87.22 87.22 87.22 1.6K
12:20 87.25 87.25 87.25 87.25 1.1K
12:21 87.22 87.22 87.22 87.22 1.0K
12:24 87.19 87.20 87.19 87.20 0.6K
12:25 87.18 87.18 87.18 87.18 0.8K
12:27 87.14 87.14 87.14 87.14 0.3K
12:28 87.15 87.15 87.15 87.15 0.3K
12:29 87.17 87.17 87.17 87.17 0.4K
12:30 87.17 87.21 87.16 87.21 3.9K
12:31 87.21 87.21 87.21 87.21 0.9K
12:32 87.17 87.17 87.17 87.17 2.3K
12:33 87.17 87.18 87.17 87.18 3.1K
12:35 87.15 87.15 87.15 87.15 0.4K
12:37 87.15 87.15 87.15 87.15 0.1K
12:38 87.15 87.18 87.15 87.18 0.5K
12:39 87.19 87.19 87.19 87.19 1.7K
12:40 87.24 87.24 87.24 87.24 0.5K
12:45 87.23 87.23 87.23 87.23 0.2K
12:47 87.21 87.21 87.21 87.21 0.7K
12:49 87.17 87.17 87.17 87.17 0.2K
12:51 87.17 87.21 87.17 87.21 95.4K
12:52 87.19 87.19 87.19 87.19 1.2K
12:53 87.19 87.19 87.19 87.19 0.4K
12:54 87.21 87.21 87.21 87.21 4.2K
12:58 87.14 87.15 87.14 87.15 1.5K
12:59 87.17 87.17 87.16 87.16 5.1K
13:00 87.15 87.15 87.14 87.14 4.0K
13:03 87.16 87.17 87.16 87.17 4.2K
13:04 87.18 87.18 87.18 87.18 0.1K
13:05 87.21 87.21 87.21 87.21 3.1K
13:07 87.24 87.24 87.24 87.24 2.2K
13:08 87.23 87.23 87.23 87.23 0.3K
13:09 87.25 87.25 87.25 87.25 0.2K
13:10 87.24 87.26 87.24 87.26 1.1K
13:11 87.25 87.25 87.25 87.25 0.2K
13:13 87.27 87.27 87.27 87.27 3.9K
13:14 87.27 87.27 87.27 87.27 0.1K
13:15 87.28 87.28 87.28 87.28 0.9K
13:18 87.25 87.26 87.25 87.26 2.7K
13:21 87.24 87.24 87.24 87.24 1.1K
13:22 87.22 87.22 87.22 87.22 0.2K
13:23 87.22 87.22 87.22 87.22 0.1K
13:24 87.23 87.25 87.23 87.25 2.7K
13:25 87.24 87.24 87.24 87.24 0.1K
13:28 87.20 87.20 87.20 87.20 0.1K
13:29 87.21 87.22 87.21 87.22 4.0K
13:31 87.22 87.22 87.22 87.22 0.2K
13:32 87.22 87.23 87.22 87.23 2.2K
13:37 87.22 87.22 87.22 87.22 0.6K
13:38 87.22 87.22 87.22 87.22 0.2K
13:40 87.21 87.21 87.21 87.21 0.2K
13:41 87.20 87.20 87.20 87.20 0.4K
13:44 87.20 87.20 87.20 87.20 0.8K
13:45 87.19 87.19 87.19 87.19 0.3K
13:48 87.22 87.22 87.22 87.22 0.9K
13:51 87.24 87.24 87.24 87.24 1.9K
13:53 87.25 87.25 87.25 87.25 0.1K
13:54 87.25 87.25 87.25 87.25 2.8K
13:59 87.23 87.24 87.23 87.23 6.6K
14:00 87.23 87.23 87.22 87.22 1.8K
14:01 87.24 87.24 87.24 87.24 0.4K
14:03 87.27 87.27 87.27 87.27 0.4K
14:05 87.28 87.28 87.28 87.28 1.7K
14:07 87.25 87.25 87.25 87.25 2.1K
14:11 87.30 87.30 87.30 87.30 0.8K
14:12 87.28 87.28 87.28 87.28 0.5K
14:13 87.30 87.30 87.30 87.30 1.5K
14:15 87.27 87.27 87.27 87.27 0.1K
14:17 87.29 87.29 87.29 87.29 0.4K
14:18 87.28 87.29 87.28 87.29 0.8K
14:19 87.28 87.28 87.28 87.28 1.2K
14:21 87.25 87.25 87.24 87.24 0.4K
14:22 87.24 87.24 87.24 87.24 1.0K
14:23 87.23 87.23 87.23 87.23 1.2K
14:25 87.25 87.25 87.25 87.25 0.1K
14:26 87.24 87.24 87.24 87.24 1.0K
14:27 87.26 87.26 87.25 87.25 2.6K
14:29 87.25 87.25 87.25 87.25 1.2K
14:30 87.26 87.26 87.26 87.26 0.2K
14:31 87.27 87.27 87.27 87.27 1.7K
14:32 87.24 87.24 87.24 87.24 0.3K
14:34 87.23 87.23 87.23 87.23 2.0K
14:35 87.21 87.21 87.21 87.21 0.9K
14:36 87.21 87.21 87.21 87.21 4.7K
14:37 87.21 87.21 87.21 87.21 2.6K
14:38 87.21 87.21 87.21 87.21 0.6K
14:40 87.20 87.20 87.20 87.20 0.2K
14:42 87.19 87.19 87.19 87.19 2.1K
14:43 87.20 87.20 87.20 87.20 1.0K
14:44 87.20 87.20 87.20 87.20 0.2K
14:45 87.19 87.19 87.11 87.11 7.6K
14:46 87.10 87.16 87.10 87.16 7.9K
14:48 87.13 87.14 87.13 87.14 1.3K
14:49 87.15 87.15 87.15 87.15 2.6K
14:50 87.15 87.15 87.14 87.14 1.2K
14:52 87.12 87.15 87.12 87.15 2.3K
14:53 87.15 87.15 87.14 87.14 3.8K
14:54 87.15 87.15 87.15 87.15 0.9K
14:55 87.15 87.15 87.15 87.15 0.2K
14:56 87.15 87.16 87.15 87.16 1.2K
14:57 87.17 87.18 87.17 87.18 1.1K
14:58 87.17 87.18 87.17 87.18 1.3K
14:59 87.17 87.17 87.17 87.17 0.2K
15:00 87.16 87.16 87.15 87.15 1.8K
15:02 87.15 87.15 87.15 87.15 3.8K
15:03 87.16 87.18 87.16 87.18 4.7K
15:04 87.17 87.18 87.17 87.18 1.3K
15:05 87.17 87.17 87.17 87.17 0.3K
15:06 87.17 87.17 87.17 87.17 1.1K
15:07 87.16 87.16 87.16 87.16 1.7K
15:08 87.17 87.17 87.17 87.17 0.7K
15:09 87.17 87.17 87.17 87.17 0.2K
15:10 87.20 87.20 87.19 87.19 1.4K
15:12 87.19 87.19 87.19 87.19 1.2K
15:13 87.20 87.20 87.20 87.20 0.3K
15:14 87.20 87.21 87.20 87.21 1.2K
15:15 87.21 87.22 87.21 87.22 2.0K
15:16 87.21 87.21 87.20 87.20 8.4K
15:17 87.21 87.21 87.21 87.21 4.8K
15:20 87.21 87.21 87.21 87.21 2.1K
15:21 87.22 87.23 87.22 87.23 6.0K
15:23 87.22 87.22 87.22 87.22 2.9K
15:24 87.20 87.22 87.20 87.22 3.3K
15:25 87.21 87.21 87.21 87.21 0.8K
15:27 87.16 87.17 87.16 87.17 3.8K
15:31 87.18 87.18 87.18 87.18 1.2K
15:32 87.16 87.16 87.16 87.16 0.7K
15:34 87.16 87.17 87.16 87.17 2.1K
15:36 87.17 87.17 87.17 87.17 2.5K
15:37 87.15 87.15 87.15 87.15 1.2K
15:38 87.15 87.15 87.15 87.15 3.5K
15:39 87.14 87.14 87.13 87.13 3.8K
15:41 87.11 87.12 87.11 87.12 6.8K
15:44 87.09 87.10 87.09 87.10 1.3K
15:45 87.07 87.08 87.07 87.08 1.1K
15:47 87.09 87.09 87.09 87.09 0.7K
15:48 87.10 87.11 87.10 87.11 5.8K
15:50 87.05 87.05 87.05 87.05 3.9K
15:51 87.09 87.11 87.09 87.10 86.1K
15:53 87.10 87.12 87.10 87.12 1.8K
15:54 87.12 87.13 87.12 87.13 2.3K
15:55 87.12 87.13 87.10 87.13 4.8K
15:56 87.13 87.14 87.11 87.11 6.7K
15:57 87.11 87.14 87.11 87.14 5.9K
15:58 87.12 87.13 87.11 87.12 15.7K
15:59 87.11 87.11 87.04 87.08 155.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据