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 87.07 87.07 87.07 87.07 4.7K
09:31 87.07 87.07 87.07 87.07 0.3K
09:33 87.08 87.08 87.07 87.07 1.9K
09:34 87.05 87.06 87.05 87.06 3.5K
09:35 87.04 87.05 87.04 87.05 0.3K
09:36 87.08 87.08 87.08 87.08 0.7K
09:37 87.06 87.06 87.04 87.04 0.6K
09:38 87.04 87.06 87.04 87.06 3.4K
09:39 87.06 87.06 87.06 87.06 3.6K
09:41 87.08 87.08 87.08 87.08 3.2K
09:44 86.98 87.01 86.98 87.01 4.1K
09:45 87.03 87.05 87.03 87.05 1.6K
09:46 87.06 87.06 87.06 87.06 0.6K
09:48 87.04 87.07 87.03 87.07 4.1K
09:49 87.01 87.01 87.01 87.01 0.5K
09:50 87.02 87.06 87.02 87.06 0.8K
09:51 87.06 87.06 87.06 87.06 1.8K
09:52 87.07 87.07 87.07 87.07 0.2K
09:53 87.09 87.10 87.09 87.10 0.6K
09:54 87.09 87.10 87.09 87.10 7.2K
09:55 87.10 87.10 87.07 87.08 0.7K
09:56 87.07 87.07 87.07 87.07 0.8K
09:57 87.07 87.11 87.07 87.11 4.7K
09:58 87.11 87.11 87.11 87.11 1.7K
09:59 87.07 87.07 87.07 87.07 0.3K
10:00 87.10 87.10 87.09 87.09 2.9K
10:01 87.10 87.11 87.10 87.11 1.3K
10:03 87.13 87.14 87.13 87.14 3.9K
10:05 87.12 87.13 87.12 87.13 6.8K
10:06 87.17 87.17 87.17 87.17 0.6K
10:07 87.14 87.14 87.11 87.11 6.4K
10:08 87.12 87.12 87.11 87.11 3.7K
10:09 87.11 87.11 87.10 87.10 1.4K
10:12 87.13 87.13 87.13 87.13 0.3K
10:13 87.12 87.12 87.12 87.12 1.4K
10:15 87.15 87.15 87.14 87.14 4.3K
10:16 87.13 87.13 87.13 87.13 0.4K
10:19 87.15 87.15 87.15 87.15 3.9K
10:20 87.16 87.16 87.16 87.16 3.3K
10:21 87.14 87.14 87.13 87.13 3.6K
10:22 87.13 87.13 87.12 87.12 0.4K
10:24 87.13 87.13 87.13 87.13 0.4K
10:25 87.14 87.14 87.13 87.13 6.3K
10:27 87.11 87.11 87.11 87.11 2.6K
10:28 87.15 87.15 87.15 87.15 0.4K
10:29 87.15 87.15 87.15 87.15 1.2K
10:31 87.11 87.11 87.11 87.11 1.1K
10:33 87.12 87.12 87.09 87.09 3.7K
10:34 87.08 87.08 87.07 87.07 1.6K
10:36 87.07 87.07 87.06 87.06 0.7K
10:37 87.05 87.05 87.05 87.05 0.1K
10:38 87.07 87.10 87.07 87.10 1.6K
10:39 87.08 87.08 87.08 87.08 6.6K
10:44 87.02 87.02 87.02 87.02 2.1K
10:45 87.01 87.01 87.01 87.01 0.6K
10:46 87.00 87.00 87.00 87.00 0.8K
10:47 87.02 87.02 87.02 87.02 0.9K
10:49 87.02 87.02 87.02 87.02 0.6K
10:50 87.03 87.03 87.03 87.03 3.0K
10:51 87.03 87.03 87.03 87.03 0.5K
10:52 87.01 87.01 87.01 87.01 1.5K
10:53 87.01 87.01 87.01 87.01 1.0K
10:55 86.99 86.99 86.99 86.99 0.9K
11:00 87.01 87.01 87.01 87.01 0.3K
11:02 86.99 86.99 86.99 86.99 2.4K
11:03 86.99 86.99 86.98 86.98 0.2K
11:04 86.98 86.98 86.98 86.98 0.3K
11:06 87.01 87.01 87.01 87.01 1.0K
11:07 87.01 87.01 87.01 87.01 0.5K
11:08 87.00 87.00 86.99 86.99 2.5K
11:09 86.99 86.99 86.99 86.99 1.1K
11:14 86.99 86.99 86.99 86.99 0.7K
11:16 87.01 87.02 87.01 87.02 1.1K
11:17 87.01 87.01 87.00 87.00 0.8K
11:18 87.01 87.01 87.01 87.01 2.7K
11:19 87.01 87.01 87.00 87.00 0.3K
11:20 87.00 87.00 86.99 86.99 2.9K
11:22 86.95 86.95 86.95 86.95 0.5K
11:24 86.98 86.98 86.98 86.98 0.6K
11:27 86.93 86.93 86.93 86.93 0.1K
11:29 86.90 86.90 86.89 86.89 4.3K
11:30 86.88 86.88 86.88 86.88 0.4K
11:32 86.88 86.88 86.88 86.88 0.6K
11:33 86.87 86.88 86.87 86.87 4.0K
11:35 86.86 86.86 86.86 86.86 3.8K
11:39 86.87 86.87 86.87 86.87 0.7K
11:41 86.84 86.84 86.84 86.84 1.5K
11:42 86.80 86.80 86.80 86.80 0.2K
11:43 86.85 86.85 86.85 86.85 0.3K
11:45 86.87 86.87 86.87 86.87 0.5K
11:46 86.87 86.87 86.87 86.87 0.5K
11:48 86.88 86.88 86.88 86.88 0.3K
11:49 86.89 86.90 86.89 86.90 2.9K
11:54 86.92 86.92 86.92 86.92 0.2K
11:55 86.91 86.91 86.90 86.90 0.5K
11:58 86.90 86.90 86.90 86.90 0.3K
11:59 86.89 86.89 86.89 86.89 0.4K
12:00 86.88 86.88 86.87 86.87 0.3K
12:01 86.86 86.86 86.86 86.86 0.3K
12:02 86.87 86.87 86.86 86.86 0.2K
12:03 86.85 86.87 86.85 86.87 0.6K
12:04 86.85 86.85 86.85 86.85 0.5K
12:05 86.87 86.89 86.87 86.89 2.4K
12:10 86.87 86.87 86.87 86.87 0.6K
12:13 86.85 86.85 86.85 86.85 0.1K
12:14 86.86 86.86 86.86 86.86 0.1K
12:15 86.87 86.87 86.87 86.87 0.5K
12:16 86.85 86.86 86.85 86.86 0.6K
12:17 86.88 86.88 86.88 86.88 4.8K
12:18 86.87 86.87 86.87 86.87 0.3K
12:19 86.85 86.85 86.85 86.85 1.4K
12:20 86.87 86.88 86.87 86.87 3.5K
12:22 86.88 86.88 86.88 86.88 0.5K
12:26 86.88 86.88 86.88 86.88 0.4K
12:27 86.89 86.89 86.89 86.89 0.3K
12:30 86.92 86.92 86.92 86.92 0.5K
12:32 86.89 86.90 86.89 86.90 4.5K
12:33 86.89 86.89 86.88 86.88 0.7K
12:34 86.89 86.89 86.89 86.89 1.1K
12:35 86.89 86.89 86.89 86.89 2.5K
12:38 86.87 86.87 86.87 86.87 0.6K
12:42 86.91 86.91 86.91 86.91 2.9K
12:52 86.90 86.91 86.90 86.91 2.7K
12:54 86.93 86.94 86.93 86.94 3.4K
12:55 86.94 86.94 86.94 86.94 0.6K
12:58 86.94 86.94 86.94 86.94 6.5K
13:00 86.94 86.94 86.94 86.94 0.2K
13:02 86.96 86.96 86.96 86.96 0.7K
13:03 86.99 86.99 86.99 86.99 0.5K
13:04 87.01 87.01 87.01 87.01 5.5K
13:07 87.02 87.02 87.02 87.02 0.2K
13:09 87.01 87.01 87.01 87.01 1.1K
13:10 87.01 87.01 87.01 87.01 1.0K
13:11 87.00 87.00 87.00 87.00 0.8K
13:12 87.00 87.00 87.00 87.00 0.3K
13:13 86.99 86.99 86.99 86.99 0.3K
13:14 86.99 86.99 86.99 86.99 0.4K
13:15 87.01 87.01 87.01 87.01 0.6K
13:18 86.98 86.98 86.98 86.98 0.1K
13:19 86.98 86.98 86.98 86.98 0.7K
13:20 86.98 86.98 86.98 86.98 0.6K
13:21 86.97 86.97 86.97 86.97 1.3K
13:22 86.98 86.98 86.98 86.98 0.2K
13:24 86.97 86.97 86.95 86.96 5.0K
13:25 86.96 86.97 86.95 86.97 5.0K
13:27 86.96 86.96 86.96 86.96 0.7K
13:28 86.98 86.98 86.94 86.95 3.7K
13:30 86.97 86.99 86.97 86.99 2.1K
13:31 86.98 86.98 86.98 86.98 0.2K
13:32 86.97 86.97 86.97 86.97 1.1K
13:36 86.94 86.95 86.94 86.95 1.0K
13:37 86.92 86.92 86.92 86.92 0.2K
13:38 86.92 86.92 86.89 86.89 2.0K
13:39 86.90 86.90 86.90 86.90 1.9K
13:41 86.88 86.88 86.88 86.88 0.3K
13:42 86.85 86.85 86.85 86.85 0.1K
13:43 86.82 86.82 86.80 86.80 1.0K
13:44 86.82 86.82 86.82 86.82 0.4K
13:46 86.82 86.82 86.82 86.82 0.9K
13:49 86.81 86.81 86.81 86.81 0.3K
13:50 86.82 86.82 86.82 86.82 0.6K
13:52 86.82 86.82 86.82 86.82 0.5K
13:56 86.84 86.84 86.84 86.84 0.1K
13:57 86.86 86.86 86.86 86.86 0.1K
13:58 86.86 86.86 86.86 86.86 0.5K
13:59 86.87 86.88 86.87 86.88 0.3K
14:00 86.87 86.87 86.87 86.87 1.3K
14:02 86.87 86.87 86.87 86.87 0.2K
14:05 86.85 86.85 86.85 86.85 3.5K
14:06 86.86 86.87 86.86 86.87 1.6K
14:09 86.84 86.84 86.82 86.82 3.1K
14:10 86.83 86.83 86.83 86.83 0.2K
14:13 86.82 86.82 86.82 86.82 2.5K
14:15 86.83 86.83 86.83 86.83 0.9K
14:16 86.84 86.84 86.84 86.84 1.1K
14:20 86.84 86.84 86.84 86.84 0.2K
14:21 86.83 86.83 86.83 86.83 1.8K
14:22 86.84 86.84 86.84 86.84 0.1K
14:23 86.82 86.82 86.82 86.82 0.1K
14:24 86.82 86.82 86.82 86.82 6.5K
14:25 86.82 86.82 86.82 86.82 0.1K
14:26 86.83 86.83 86.83 86.83 0.3K
14:31 86.84 86.86 86.84 86.86 1.6K
14:35 86.84 86.85 86.84 86.85 0.7K
14:36 86.86 86.86 86.86 86.86 0.7K
14:38 86.87 86.87 86.87 86.87 0.2K
14:39 86.88 86.88 86.87 86.87 0.5K
14:42 86.86 86.86 86.86 86.86 0.1K
14:43 86.87 86.87 86.87 86.87 0.3K
14:44 86.89 86.90 86.89 86.90 1.3K
14:46 86.87 86.88 86.87 86.88 0.5K
14:47 86.87 86.87 86.86 86.86 0.9K
14:48 86.88 86.88 86.88 86.88 0.4K
14:49 86.88 86.88 86.88 86.88 0.5K
14:52 86.89 86.89 86.89 86.89 0.2K
14:53 86.87 86.87 86.87 86.87 0.7K
14:55 86.85 86.85 86.85 86.85 0.4K
14:56 86.84 86.84 86.83 86.83 0.7K
14:57 86.84 86.84 86.84 86.84 1.0K
14:59 86.87 86.87 86.87 86.87 0.9K
15:00 86.87 86.87 86.87 86.87 0.4K
15:02 86.89 86.89 86.89 86.89 1.0K
15:05 86.87 86.88 86.87 86.88 2.4K
15:06 86.88 86.88 86.88 86.88 0.5K
15:11 86.88 86.88 86.88 86.88 0.1K
15:12 86.89 86.89 86.89 86.89 0.5K
15:13 86.89 86.90 86.89 86.90 6.4K
15:14 86.91 86.91 86.91 86.91 0.4K
15:15 86.90 86.90 86.89 86.89 1.2K
15:16 86.89 86.90 86.89 86.90 3.7K
15:17 86.89 86.89 86.88 86.88 4.6K
15:18 86.87 86.87 86.85 86.85 1.0K
15:19 86.86 86.88 86.86 86.87 5.2K
15:21 86.87 86.87 86.87 86.86 3.1K
15:23 86.87 86.87 86.87 86.87 0.5K
15:24 86.86 86.86 86.85 86.85 3.3K
15:26 86.87 86.87 86.87 86.87 1.6K
15:29 86.85 86.85 86.85 86.85 0.2K
15:30 86.86 86.87 86.86 86.87 1.6K
15:31 86.86 86.87 86.86 86.87 1.1K
15:32 86.87 86.87 86.86 86.86 2.6K
15:34 86.85 86.85 86.85 86.85 0.2K
15:35 86.84 86.84 86.83 86.83 1.9K
15:36 86.82 86.82 86.81 86.82 2.2K
15:38 86.81 86.82 86.81 86.82 1.2K
15:39 86.80 86.80 86.79 86.79 1.9K
15:40 86.80 86.80 86.80 86.80 1.2K
15:43 86.78 86.78 86.78 86.78 1.2K
15:44 86.78 86.80 86.78 86.79 2.0K
15:45 86.80 86.81 86.80 86.81 3.2K
15:46 86.82 86.82 86.82 86.82 1.4K
15:49 86.85 86.85 86.85 86.85 2.3K
15:50 86.85 86.88 86.83 86.88 3.0K
15:54 86.88 86.88 86.88 86.88 1.1K
15:55 86.90 86.91 86.90 86.91 2.1K
15:58 86.93 86.93 86.93 86.93 0.7K
15:59 86.93 86.93 86.93 86.93 3.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据