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 85.94 86.00 85.94 86.00 65.0K
09:31 86.08 86.12 86.08 86.12 3.6K
09:33 86.17 86.17 86.17 86.17 0.6K
09:35 86.14 86.14 86.14 86.14 0.2K
09:36 86.21 86.21 86.21 86.21 2.3K
09:38 86.18 86.18 86.17 86.17 2.5K
09:40 86.15 86.15 86.09 86.09 1.9K
09:41 86.06 86.07 86.06 86.07 0.7K
09:45 86.04 86.04 86.02 86.02 2.1K
09:47 86.05 86.06 86.05 86.06 2.4K
09:48 86.05 86.05 86.05 86.05 0.6K
09:49 86.00 86.00 86.00 86.00 0.5K
09:50 85.95 85.95 85.94 85.94 1.2K
09:51 85.93 85.93 85.93 85.93 1.6K
09:52 85.90 85.90 85.90 85.90 0.3K
09:53 85.90 85.90 85.90 85.90 0.2K
09:56 85.95 85.95 85.95 85.95 7.8K
09:57 85.96 85.96 85.96 85.96 0.4K
09:58 85.95 85.95 85.95 85.95 4.4K
09:59 85.98 85.98 85.98 85.98 3.4K
10:00 86.01 86.01 86.01 86.01 0.5K
10:01 85.97 85.98 85.97 85.98 1.2K
10:02 86.01 86.01 86.01 86.01 1.4K
10:04 85.98 85.98 85.98 85.98 2.8K
10:05 85.99 86.01 85.99 86.01 2.8K
10:07 85.98 85.98 85.98 85.98 0.1K
10:08 85.99 85.99 85.97 85.97 0.3K
10:09 85.97 85.97 85.97 85.97 0.3K
10:11 85.96 85.96 85.96 85.96 0.8K
10:12 85.95 85.95 85.92 85.92 6.1K
10:13 85.91 85.91 85.88 85.88 2.8K
10:14 85.87 85.87 85.85 85.87 3.2K
10:15 85.84 85.84 85.82 85.82 1.8K
10:17 85.83 85.86 85.83 85.86 1.4K
10:18 85.88 85.88 85.88 85.88 0.9K
10:20 85.88 85.88 85.88 85.88 0.8K
10:21 85.88 85.88 85.88 85.88 0.1K
10:22 85.87 85.87 85.87 85.87 0.2K
10:23 85.85 85.85 85.85 85.85 0.7K
10:24 85.83 85.83 85.80 85.80 7.7K
10:25 85.78 85.78 85.76 85.76 0.4K
10:26 85.74 85.76 85.74 85.74 2.9K
10:27 85.75 85.75 85.75 85.75 0.1K
10:28 85.76 85.76 85.76 85.76 0.7K
10:29 85.75 85.76 85.75 85.76 0.8K
10:31 85.77 85.77 85.77 85.77 0.2K
10:32 85.77 85.78 85.77 85.78 1.7K
10:33 85.78 85.78 85.78 85.78 0.2K
10:34 85.77 85.78 85.77 85.78 0.6K
10:35 85.79 85.79 85.76 85.76 0.5K
10:36 85.74 85.74 85.74 85.74 0.8K
10:37 85.75 85.75 85.73 85.74 0.6K
10:39 85.71 85.71 85.71 85.71 1.5K
10:41 85.68 85.68 85.68 85.68 0.1K
10:42 85.69 85.70 85.69 85.70 0.3K
10:43 85.69 85.71 85.69 85.71 0.7K
10:44 85.70 85.70 85.70 85.70 0.6K
10:45 85.68 85.68 85.68 85.68 0.7K
10:48 85.63 85.63 85.63 85.63 0.6K
10:49 85.64 85.65 85.64 85.65 0.6K
10:50 85.64 85.64 85.64 85.64 0.2K
10:51 85.65 85.66 85.65 85.66 0.6K
10:52 85.65 85.65 85.65 85.65 0.1K
10:53 85.67 85.67 85.67 85.67 1.0K
10:55 85.64 85.65 85.64 85.65 1.2K
10:57 85.63 85.63 85.63 85.63 0.1K
10:58 85.63 85.63 85.63 85.63 0.1K
11:00 85.62 85.62 85.58 85.61 1.4K
11:01 85.61 85.65 85.61 85.64 3.3K
11:03 85.65 85.65 85.65 85.65 0.5K
11:05 85.65 85.65 85.65 85.65 0.2K
11:06 85.66 85.66 85.66 85.66 0.2K
11:08 85.63 85.63 85.63 85.63 0.1K
11:09 85.63 85.63 85.61 85.61 1.6K
11:14 85.63 85.63 85.63 85.63 0.2K
11:15 85.64 85.65 85.64 85.65 0.4K
11:16 85.61 85.63 85.61 85.63 0.2K
11:17 85.64 85.64 85.64 85.64 0.4K
11:19 85.63 85.64 85.63 85.64 0.5K
11:22 85.65 85.65 85.65 85.65 1.1K
11:25 85.61 85.61 85.61 85.61 0.4K
11:26 85.63 85.63 85.63 85.63 0.2K
11:27 85.64 85.65 85.64 85.65 0.4K
11:29 85.64 85.64 85.64 85.64 0.2K
11:30 85.63 85.63 85.63 85.63 0.2K
11:31 85.61 85.62 85.61 85.62 1.4K
11:33 85.61 85.61 85.60 85.61 1.6K
11:34 85.62 85.62 85.62 85.62 1.3K
11:35 85.59 85.61 85.59 85.61 0.8K
11:36 85.61 85.61 85.61 85.61 0.2K
11:37 85.60 85.62 85.60 85.62 8.4K
11:38 85.60 85.60 85.60 85.60 0.5K
11:39 85.60 85.60 85.60 85.60 0.2K
11:40 85.60 85.60 85.60 85.60 0.5K
11:41 85.61 85.62 85.61 85.61 8.6K
11:42 85.62 85.62 85.62 85.62 6.7K
11:43 85.65 85.65 85.64 85.65 1.1K
11:44 85.66 85.66 85.64 85.64 2.0K
11:45 85.65 85.65 85.65 85.65 0.4K
11:47 85.64 85.66 85.64 85.66 1.5K
11:48 85.65 85.65 85.65 85.65 1.2K
11:50 85.67 85.67 85.67 85.67 0.1K
11:51 85.67 85.67 85.67 85.67 2.3K
11:53 85.72 85.72 85.72 85.72 0.1K
11:54 85.72 85.73 85.71 85.71 0.8K
11:55 85.69 85.69 85.69 85.69 1.6K
11:56 85.70 85.70 85.70 85.70 0.1K
11:57 85.72 85.72 85.72 85.72 0.2K
11:58 85.73 85.73 85.73 85.73 1.0K
11:59 85.74 85.74 85.74 85.74 1.1K
12:00 85.74 85.74 85.73 85.73 0.5K
12:01 85.75 85.75 85.75 85.75 0.2K
12:02 85.76 85.76 85.76 85.76 0.3K
12:05 85.75 85.75 85.75 85.75 0.5K
12:06 85.74 85.76 85.74 85.76 4.5K
12:07 85.77 85.79 85.77 85.79 1.1K
12:08 85.81 85.81 85.81 85.81 0.8K
12:10 85.85 85.85 85.85 85.85 0.1K
12:13 85.83 85.83 85.83 85.83 15.7K
12:14 85.84 85.84 85.84 85.84 0.4K
12:15 85.83 85.83 85.83 85.83 1.0K
12:16 85.83 85.83 85.82 85.82 4.1K
12:17 85.81 85.81 85.81 85.81 0.1K
12:18 85.77 85.79 85.77 85.79 0.9K
12:20 85.78 85.78 85.78 85.78 0.7K
12:22 85.78 85.79 85.78 85.79 0.7K
12:24 85.82 85.82 85.82 85.82 0.5K
12:26 85.80 85.80 85.80 85.80 0.3K
12:28 85.81 85.81 85.81 85.81 1.0K
12:31 85.79 85.79 85.79 85.79 0.2K
12:32 85.77 85.77 85.77 85.77 0.1K
12:33 85.77 85.77 85.77 85.77 0.2K
12:35 85.73 85.73 85.73 85.73 0.8K
12:36 85.74 85.74 85.74 85.74 0.4K
12:37 85.71 85.71 85.71 85.71 0.8K
12:38 85.72 85.72 85.72 85.72 0.9K
12:41 85.68 85.68 85.68 85.68 0.8K
12:43 85.66 85.66 85.66 85.66 0.1K
12:45 85.65 85.65 85.65 85.65 0.4K
12:46 85.63 85.63 85.63 85.63 0.3K
12:48 85.65 85.65 85.65 85.65 0.3K
12:50 85.67 85.68 85.67 85.68 0.5K
12:52 85.71 85.71 85.71 85.71 0.5K
12:55 85.66 85.67 85.66 85.67 0.8K
12:57 85.68 85.68 85.68 85.68 0.2K
13:00 85.67 85.67 85.67 85.67 0.2K
13:01 85.64 85.64 85.64 85.64 0.3K
13:02 85.63 85.63 85.63 85.63 1.0K
13:04 85.63 85.63 85.63 85.63 0.4K
13:05 85.63 85.63 85.63 85.63 0.1K
13:06 85.65 85.65 85.65 85.65 0.6K
13:10 85.60 85.60 85.59 85.59 0.6K
13:13 85.58 85.58 85.58 85.58 0.1K
13:14 85.57 85.57 85.57 85.57 1.4K
13:15 85.54 85.54 85.54 85.54 0.3K
13:16 85.56 85.56 85.56 85.56 0.7K
13:22 85.56 85.58 85.56 85.58 0.9K
13:23 85.58 85.58 85.58 85.58 0.1K
13:24 85.59 85.59 85.59 85.59 0.9K
13:28 85.60 85.61 85.59 85.61 0.8K
13:29 85.58 85.58 85.58 85.58 0.3K
13:31 85.62 85.62 85.62 85.62 1.3K
13:32 85.61 85.62 85.60 85.60 0.8K
13:33 85.61 85.61 85.61 85.61 0.8K
13:39 85.55 85.57 85.55 85.57 8.2K
13:40 85.56 85.56 85.54 85.54 0.2K
13:42 85.53 85.55 85.53 85.55 0.4K
13:43 85.54 85.54 85.54 85.54 0.1K
13:44 85.57 85.58 85.57 85.58 0.4K
13:45 85.59 85.59 85.59 85.59 0.5K
13:47 85.57 85.59 85.57 85.59 0.2K
13:48 85.61 85.61 85.61 85.61 0.3K
13:49 85.63 85.63 85.63 85.63 0.5K
13:52 85.64 85.64 85.64 85.64 0.3K
13:54 85.65 85.65 85.65 85.65 0.9K
13:55 85.66 85.66 85.66 85.66 0.7K
14:00 85.64 85.64 85.64 85.64 0.2K
14:01 85.62 85.63 85.62 85.63 1.6K
14:02 85.65 85.67 85.65 85.67 2.5K
14:08 85.62 85.62 85.59 85.59 0.6K
14:09 85.60 85.60 85.60 85.60 0.8K
14:12 85.59 85.59 85.59 85.59 0.7K
14:13 85.60 85.60 85.60 85.60 0.1K
14:14 85.61 85.61 85.60 85.60 2.2K
14:19 85.59 85.60 85.59 85.59 1.1K
14:20 85.59 85.60 85.59 85.60 2.4K
14:22 85.60 85.60 85.60 85.60 0.1K
14:23 85.63 85.63 85.63 85.63 0.3K
14:24 85.63 85.63 85.61 85.61 1.7K
14:25 85.65 85.65 85.65 85.65 0.8K
14:26 85.65 85.65 85.64 85.65 2.5K
14:27 85.66 85.66 85.65 85.65 1.0K
14:29 85.62 85.62 85.62 85.62 0.5K
14:30 85.66 85.66 85.66 85.66 0.1K
14:31 85.67 85.68 85.67 85.68 0.4K
14:32 85.68 85.68 85.68 85.68 0.2K
14:35 85.63 85.63 85.63 85.63 0.2K
14:38 85.67 85.67 85.67 85.67 0.6K
14:41 85.65 85.65 85.63 85.63 1.8K
14:42 85.64 85.64 85.64 85.64 0.2K
14:43 85.62 85.62 85.60 85.60 0.3K
14:44 85.60 85.60 85.59 85.59 0.3K
14:45 85.54 85.56 85.54 85.56 0.7K
14:46 85.57 85.57 85.57 85.57 0.4K
14:47 85.58 85.58 85.58 85.58 0.4K
14:49 85.61 85.61 85.61 85.61 0.3K
14:51 85.62 85.62 85.62 85.62 0.2K
14:52 85.61 85.61 85.61 85.61 0.1K
14:54 85.62 85.62 85.62 85.62 0.6K
14:58 85.61 85.61 85.61 85.61 0.6K
14:59 85.65 85.65 85.63 85.64 1.2K
15:01 85.63 85.63 85.63 85.63 1.5K
15:04 85.65 85.66 85.65 85.66 1.2K
15:06 85.66 85.66 85.66 85.66 1.0K
15:12 85.66 85.66 85.66 85.66 0.6K
15:13 85.67 85.67 85.67 85.67 4.1K
15:14 85.66 85.66 85.66 85.66 0.9K
15:16 85.65 85.65 85.65 85.65 0.3K
15:18 85.63 85.63 85.63 85.63 1.0K
15:19 85.66 85.66 85.66 85.66 0.4K
15:21 85.69 85.69 85.69 85.69 0.8K
15:23 85.70 85.70 85.70 85.70 0.1K
15:24 85.69 85.73 85.69 85.73 2.0K
15:25 85.71 85.72 85.71 85.72 1.4K
15:26 85.71 85.71 85.71 85.71 0.2K
15:27 85.70 85.70 85.70 85.70 2.4K
15:28 85.71 85.71 85.71 85.70 0.3K
15:29 85.70 85.70 85.70 85.70 1.1K
15:30 85.71 85.71 85.71 85.71 3.4K
15:31 85.71 85.71 85.71 85.71 25.2K
15:32 85.72 85.72 85.70 85.70 4.8K
15:33 85.71 85.71 85.70 85.70 0.4K
15:34 85.70 85.70 85.70 85.70 0.7K
15:35 85.70 85.70 85.70 85.70 1.2K
15:36 85.71 85.71 85.71 85.71 0.1K
15:37 85.71 85.71 85.69 85.69 1.2K
15:38 85.71 85.71 85.71 85.71 0.9K
15:40 85.69 85.70 85.68 85.69 4.4K
15:41 85.69 85.69 85.67 85.67 1.7K
15:42 85.67 85.68 85.67 85.68 2.4K
15:43 85.67 85.67 85.67 85.67 0.3K
15:44 85.67 85.68 85.67 85.68 3.4K
15:47 85.67 85.67 85.67 85.67 0.3K
15:50 85.67 85.67 85.67 85.67 1.5K
15:51 85.55 85.55 85.53 85.55 0.7K
15:52 85.53 85.53 85.53 85.53 1.9K
15:54 85.51 85.51 85.51 85.51 1.1K
15:55 85.51 85.53 85.51 85.53 0.8K
15:56 85.53 85.56 85.53 85.56 2.0K
15:57 85.54 85.56 85.54 85.56 0.7K
15:58 85.57 85.58 85.57 85.58 2.0K
15:59 85.59 85.63 85.59 85.60 10.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据