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 85.54 85.54 85.54 85.54 3.2K
09:31 85.48 85.48 85.48 85.48 8.3K
09:35 85.38 85.38 85.38 85.38 0.4K
09:36 85.37 85.37 85.37 85.37 1.8K
09:37 85.35 85.37 85.35 85.37 1.2K
09:38 85.34 85.34 85.34 85.34 0.4K
09:39 85.32 85.33 85.32 85.32 8.3K
09:40 85.35 85.35 85.35 85.35 0.6K
09:43 85.31 85.31 85.30 85.30 4.1K
09:44 85.33 85.33 85.33 85.33 0.3K
09:45 85.35 85.35 85.35 85.35 1.5K
09:46 85.33 85.34 85.33 85.34 2.5K
09:47 85.34 85.34 85.32 85.33 10.4K
09:48 85.34 85.35 85.34 85.34 3.0K
09:50 85.33 85.33 85.31 85.31 2.2K
09:51 85.27 85.27 85.27 85.27 0.1K
09:52 85.30 85.30 85.30 85.30 0.2K
09:53 85.33 85.36 85.33 85.36 2.0K
09:55 85.42 85.42 85.38 85.38 2.8K
09:56 85.36 85.38 85.36 85.36 8.8K
09:57 85.29 85.29 85.29 85.29 0.6K
09:59 85.31 85.31 85.30 85.30 1.3K
10:00 85.29 85.31 85.29 85.30 4.3K
10:01 85.30 85.30 85.30 85.30 0.2K
10:02 85.30 85.33 85.30 85.33 7.5K
10:03 85.34 85.34 85.33 85.33 10.2K
10:04 85.38 85.38 85.38 85.38 4.5K
10:05 85.39 85.39 85.38 85.38 0.4K
10:06 85.38 85.39 85.38 85.39 0.4K
10:07 85.40 85.41 85.40 85.41 1.0K
10:09 85.42 85.42 85.41 85.41 1.9K
10:11 85.43 85.43 85.43 85.43 0.3K
10:12 85.41 85.41 85.41 85.41 0.4K
10:13 85.39 85.39 85.37 85.37 0.7K
10:15 85.33 85.33 85.33 85.33 1.1K
10:16 85.31 85.31 85.31 85.31 0.3K
10:17 85.31 85.31 85.31 85.31 0.4K
10:20 85.33 85.34 85.33 85.34 3.9K
10:21 85.30 85.30 85.30 85.30 4.2K
10:23 85.23 85.23 85.23 85.23 2.9K
10:26 85.18 85.18 85.18 85.18 0.4K
10:27 85.19 85.19 85.19 85.19 0.4K
10:28 85.19 85.19 85.19 85.19 0.3K
10:29 85.17 85.17 85.17 85.17 0.7K
10:30 85.21 85.21 85.20 85.20 1.0K
10:33 85.18 85.18 85.18 85.18 2.2K
10:35 85.26 85.26 85.24 85.24 0.6K
10:38 85.33 85.34 85.33 85.34 0.5K
10:40 85.36 85.36 85.36 85.36 2.8K
10:41 85.40 85.40 85.40 85.40 0.4K
10:42 85.38 85.38 85.38 85.38 0.7K
10:44 85.41 85.41 85.41 85.41 0.7K
10:46 85.42 85.42 85.42 85.42 0.7K
10:47 85.43 85.43 85.43 85.43 0.4K
10:49 85.44 85.44 85.44 85.44 0.7K
10:52 85.46 85.46 85.46 85.46 0.3K
10:55 85.53 85.53 85.53 85.53 1.1K
10:57 85.53 85.53 85.53 85.53 0.4K
11:00 85.52 85.52 85.52 85.52 1.0K
11:01 85.52 85.52 85.52 85.52 0.5K
11:03 85.53 85.53 85.52 85.52 0.3K
11:04 85.53 85.53 85.52 85.52 1.1K
11:05 85.52 85.52 85.52 85.52 0.2K
11:06 85.51 85.51 85.51 85.51 4.3K
11:07 85.49 85.49 85.49 85.49 0.8K
11:09 85.47 85.47 85.47 85.47 4.4K
11:10 85.48 85.48 85.44 85.44 0.6K
11:13 85.41 85.41 85.41 85.41 2.3K
11:15 85.45 85.48 85.45 85.48 7.5K
11:16 85.47 85.47 85.47 85.47 2.5K
11:18 85.48 85.48 85.48 85.48 7.9K
11:20 85.50 85.50 85.50 85.50 26.0K
11:21 85.50 85.50 85.50 85.50 0.5K
11:22 85.51 85.51 85.51 85.51 1.0K
11:26 85.53 85.53 85.53 85.53 0.4K
11:27 85.57 85.57 85.57 85.57 5.4K
11:29 85.59 85.59 85.59 85.59 0.2K
11:31 85.62 85.62 85.62 85.62 0.1K
11:34 85.62 85.62 85.61 85.61 0.9K
11:35 85.61 85.61 85.60 85.61 2.6K
11:36 85.61 85.61 85.59 85.59 1.5K
11:39 85.52 85.53 85.52 85.53 3.4K
11:43 85.54 85.54 85.54 85.54 2.8K
11:49 85.58 85.58 85.58 85.58 0.5K
11:51 85.61 85.61 85.61 85.61 3.4K
11:53 85.63 85.63 85.63 85.63 0.9K
11:58 85.60 85.60 85.60 85.60 2.5K
12:00 85.57 85.57 85.57 85.57 1.3K
12:01 85.57 85.57 85.57 85.57 1.5K
12:03 85.59 85.59 85.59 85.59 0.3K
12:04 85.57 85.57 85.57 85.57 0.5K
12:05 85.57 85.57 85.57 85.57 0.3K
12:06 85.57 85.58 85.57 85.58 1.7K
12:07 85.58 85.58 85.57 85.57 1.1K
12:11 85.56 85.58 85.56 85.58 0.4K
12:12 85.56 85.56 85.56 85.56 1.0K
12:14 85.55 85.57 85.55 85.57 2.2K
12:16 85.54 85.54 85.54 85.54 0.6K
12:19 85.54 85.54 85.54 85.54 0.4K
12:23 85.54 85.54 85.54 85.54 0.9K
12:25 85.54 85.54 85.54 85.54 0.4K
12:28 85.53 85.53 85.52 85.52 1.2K
12:30 85.53 85.53 85.53 85.53 3.0K
12:32 85.55 85.55 85.55 85.55 20.9K
12:33 85.57 85.57 85.57 85.57 1.2K
12:34 85.56 85.56 85.56 85.56 0.4K
12:35 85.58 85.58 85.58 85.58 0.3K
12:37 85.63 85.63 85.63 85.63 3.0K
12:38 85.63 85.63 85.63 85.63 9.5K
12:39 85.62 85.63 85.62 85.63 0.9K
12:40 85.62 85.62 85.62 85.62 0.3K
12:41 85.61 85.61 85.61 85.61 0.3K
12:43 85.58 85.58 85.57 85.57 1.2K
12:46 85.52 85.52 85.52 85.52 0.2K
12:47 85.48 85.48 85.48 85.48 0.3K
12:48 85.50 85.50 85.50 85.50 0.5K
12:49 85.49 85.49 85.49 85.49 0.2K
12:50 85.46 85.46 85.45 85.45 0.3K
12:53 85.50 85.51 85.50 85.51 2.8K
12:57 85.48 85.49 85.48 85.49 0.8K
12:58 85.49 85.49 85.49 85.49 0.3K
12:59 85.50 85.50 85.50 85.50 1.0K
13:01 85.52 85.52 85.52 85.52 0.5K
13:03 85.50 85.52 85.50 85.52 4.3K
13:04 85.50 85.50 85.50 85.50 0.2K
13:05 85.51 85.51 85.51 85.51 0.6K
13:06 85.52 85.52 85.52 85.52 0.5K
13:12 85.49 85.49 85.49 85.49 0.2K
13:16 85.44 85.45 85.44 85.45 1.3K
13:19 85.44 85.44 85.44 85.44 1.5K
13:23 85.45 85.45 85.44 85.44 0.5K
13:25 85.44 85.44 85.44 85.44 0.5K
13:26 85.45 85.45 85.45 85.45 0.2K
13:27 85.47 85.48 85.47 85.48 0.4K
13:32 85.50 85.51 85.50 85.51 5.3K
13:40 85.52 85.52 85.52 85.52 1.6K
13:41 85.52 85.52 85.52 85.52 0.6K
13:43 85.50 85.50 85.50 85.50 0.2K
13:45 85.49 85.49 85.49 85.49 0.7K
13:47 85.46 85.46 85.46 85.46 0.1K
13:48 85.48 85.48 85.48 85.48 6.0K
13:56 85.44 85.44 85.44 85.44 0.6K
13:57 85.46 85.46 85.45 85.45 0.7K
13:58 85.48 85.48 85.48 85.48 0.9K
14:05 85.52 85.52 85.52 85.52 0.5K
14:06 85.51 85.52 85.51 85.52 0.5K
14:07 85.52 85.52 85.52 85.52 1.3K
14:12 85.49 85.49 85.49 85.49 2.6K
14:13 85.50 85.50 85.50 85.50 0.9K
14:14 85.50 85.50 85.50 85.50 0.3K
14:16 85.48 85.48 85.48 85.48 0.8K
14:19 85.48 85.48 85.47 85.47 3.0K
14:20 85.46 85.46 85.46 85.46 2.7K
14:22 85.47 85.47 85.47 85.47 0.3K
14:24 85.48 85.49 85.48 85.49 0.7K
14:27 85.53 85.53 85.53 85.53 0.9K
14:30 85.50 85.50 85.47 85.47 6.1K
14:32 85.53 85.53 85.53 85.53 2.6K
14:36 85.51 85.51 85.51 85.51 0.3K
14:40 85.46 85.47 85.46 85.47 1.6K
14:44 85.46 85.46 85.46 85.45 0.7K
14:46 85.44 85.44 85.44 85.44 0.1K
14:48 85.43 85.43 85.43 85.43 0.7K
14:50 85.44 85.44 85.44 85.44 0.3K
14:53 85.47 85.47 85.47 85.47 1.1K
14:54 85.47 85.47 85.47 85.47 0.4K
14:55 85.47 85.47 85.47 85.47 0.5K
14:59 85.42 85.42 85.42 85.42 1.3K
15:03 85.44 85.44 85.44 85.44 0.8K
15:04 85.45 85.45 85.45 85.45 1.1K
15:08 85.45 85.45 85.45 85.45 2.6K
15:11 85.47 85.47 85.47 85.47 1.0K
15:13 85.46 85.46 85.46 85.46 0.5K
15:14 85.47 85.48 85.47 85.48 0.8K
15:15 85.48 85.48 85.47 85.47 0.7K
15:22 85.49 85.49 85.49 85.49 1.1K
15:24 85.46 85.46 85.46 85.46 1.2K
15:29 85.50 85.50 85.50 85.50 0.9K
15:30 85.52 85.52 85.52 85.52 1.0K
15:32 85.53 85.53 85.53 85.53 0.3K
15:33 85.54 85.55 85.54 85.55 1.1K
15:34 85.55 85.55 85.54 85.55 4.7K
15:38 85.54 85.54 85.54 85.54 0.7K
15:40 85.54 85.54 85.53 85.53 0.5K
15:42 85.52 85.52 85.52 85.52 0.7K
15:43 85.51 85.51 85.51 85.51 1.3K
15:44 85.51 85.51 85.50 85.50 5.2K
15:45 85.50 85.50 85.48 85.48 1.2K
15:49 85.50 85.50 85.50 85.50 0.4K
15:50 85.46 85.46 85.46 85.46 2.7K
15:51 85.43 85.43 85.43 85.43 1.3K
15:54 85.46 85.46 85.46 85.46 1.6K
15:55 85.47 85.47 85.43 85.43 1.2K
15:56 85.42 85.42 85.42 85.42 0.9K
15:57 85.44 85.44 85.44 85.44 1.0K
15:58 85.43 85.43 85.43 85.43 0.4K
15:59 85.42 85.42 85.39 85.41 1,108.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据