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 86.89 86.89 86.76 86.76 11.6K
09:31 86.81 86.81 86.81 86.81 0.1K
09:33 86.85 86.85 86.82 86.82 1.3K
09:35 86.84 86.84 86.84 86.84 0.8K
09:36 86.83 86.83 86.83 86.83 0.8K
09:37 86.88 86.88 86.88 86.88 0.2K
09:39 86.90 86.91 86.90 86.91 0.7K
09:40 86.90 86.90 86.89 86.89 0.7K
09:42 86.91 86.91 86.90 86.90 1.9K
09:43 86.91 86.91 86.91 86.91 1.7K
09:46 87.04 87.04 87.04 87.04 2.6K
09:47 87.04 87.05 87.04 87.05 3.4K
09:48 87.08 87.09 87.08 87.09 1.0K
09:49 87.10 87.10 87.10 87.10 2.2K
09:50 87.14 87.14 87.14 87.14 0.2K
09:51 87.13 87.13 87.10 87.10 1.2K
09:52 87.12 87.12 87.12 87.12 0.3K
09:53 87.11 87.11 87.11 87.11 0.9K
09:54 87.08 87.08 87.08 87.08 0.2K
09:55 87.11 87.12 87.11 87.12 4.6K
09:58 87.09 87.09 87.09 87.09 1.0K
10:00 87.09 87.09 87.09 87.09 1.3K
10:02 87.05 87.05 87.05 87.05 4.4K
10:09 87.13 87.13 87.12 87.12 3.5K
10:10 87.14 87.14 87.14 87.14 0.6K
10:11 87.13 87.14 87.13 87.14 0.8K
10:12 87.12 87.12 87.12 87.12 4.5K
10:13 87.13 87.13 87.13 87.13 0.6K
10:14 87.13 87.13 87.12 87.12 1.3K
10:15 87.09 87.09 87.09 87.09 0.4K
10:16 87.12 87.12 87.10 87.10 0.5K
10:17 87.10 87.11 87.10 87.11 8.1K
10:18 87.06 87.09 87.06 87.09 9.9K
10:19 87.08 87.08 87.08 87.08 1.6K
10:21 87.04 87.04 87.02 87.03 2.9K
10:22 87.03 87.03 87.02 87.02 1.7K
10:24 87.01 87.01 87.00 87.00 0.6K
10:26 86.98 86.99 86.98 86.99 4.5K
10:29 86.98 86.99 86.96 86.99 7.6K
10:30 86.99 86.99 86.95 86.95 1.5K
10:31 86.95 86.95 86.95 86.95 2.3K
10:32 86.94 86.96 86.94 86.95 0.6K
10:34 86.94 86.95 86.94 86.95 1.4K
10:35 86.95 86.95 86.95 86.95 0.5K
10:37 86.96 86.96 86.96 86.96 1.4K
10:40 86.94 86.94 86.94 86.94 2.9K
10:41 86.94 86.94 86.94 86.94 4.7K
10:43 86.95 86.95 86.95 86.95 3.2K
10:44 86.93 86.93 86.92 86.92 0.4K
10:45 86.93 86.93 86.93 86.93 2.0K
10:46 86.92 86.92 86.92 86.92 0.7K
10:47 86.91 86.91 86.91 86.91 1.0K
10:48 86.90 86.90 86.88 86.88 1.0K
10:49 86.89 86.89 86.87 86.87 1.6K
10:51 86.87 86.87 86.87 86.87 1.0K
10:52 86.83 86.84 86.83 86.84 1.8K
10:53 86.84 86.84 86.83 86.83 2.8K
10:54 86.83 86.83 86.83 86.83 0.5K
10:55 86.83 86.84 86.83 86.84 0.8K
10:56 86.83 86.83 86.83 86.83 1.2K
10:58 86.84 86.84 86.84 86.84 0.2K
10:59 86.84 86.84 86.84 86.84 1.0K
11:00 86.84 86.85 86.84 86.85 1.2K
11:01 86.85 86.87 86.85 86.86 1.2K
11:03 86.90 86.90 86.90 86.90 0.3K
11:05 86.91 86.91 86.90 86.90 2.4K
11:06 86.90 86.91 86.90 86.91 7.9K
11:07 86.93 86.93 86.93 86.93 0.8K
11:09 86.93 86.95 86.93 86.95 2.0K
11:10 86.95 86.98 86.95 86.98 1.0K
11:11 86.97 86.98 86.97 86.98 4.0K
11:12 87.00 87.00 87.00 87.00 3.4K
11:13 87.01 87.01 87.01 87.01 0.1K
11:14 87.01 87.02 87.01 87.02 0.6K
11:15 87.04 87.04 87.02 87.03 1.1K
11:16 87.04 87.04 87.03 87.03 1.0K
11:17 87.03 87.03 87.03 87.03 3.4K
11:18 87.02 87.02 87.02 87.02 0.2K
11:19 87.02 87.04 87.02 87.03 2.2K
11:20 87.04 87.06 87.04 87.06 2.0K
11:21 87.07 87.10 87.07 87.10 2.3K
11:22 87.10 87.10 87.08 87.08 5.0K
11:23 87.10 87.10 87.10 87.10 1.2K
11:24 87.08 87.08 87.08 87.07 1.2K
11:26 87.08 87.11 87.08 87.11 1.0K
11:28 87.08 87.08 87.07 87.07 6.3K
11:29 87.08 87.08 87.08 87.08 1.2K
11:30 87.05 87.05 87.05 87.05 0.1K
11:31 87.07 87.08 87.07 87.08 1.9K
11:33 87.09 87.10 87.09 87.10 0.9K
11:34 87.08 87.08 87.08 87.08 1.6K
11:35 87.05 87.05 87.05 87.05 2.0K
11:41 87.06 87.06 87.05 87.06 0.6K
11:42 87.06 87.07 87.06 87.07 0.7K
11:43 87.07 87.07 87.07 87.07 0.5K
11:44 87.08 87.08 87.08 87.08 2.8K
11:45 87.10 87.10 87.09 87.09 0.8K
11:46 87.07 87.07 87.07 87.07 0.4K
11:48 87.07 87.07 87.07 87.07 0.5K
11:49 87.06 87.06 87.06 87.06 0.3K
11:50 87.06 87.06 87.05 87.05 22.4K
11:52 87.05 87.05 87.03 87.03 2.9K
11:54 87.00 87.00 86.99 86.99 18.6K
11:55 86.97 86.97 86.96 86.96 1.3K
11:56 86.95 86.97 86.95 86.97 1.3K
11:59 86.96 86.98 86.96 86.98 2.3K
12:01 86.99 87.00 86.99 87.00 0.8K
12:02 87.00 87.00 87.00 87.00 1.5K
12:03 87.01 87.02 87.01 87.02 24.4K
12:04 87.03 87.05 87.03 87.05 3.7K
12:05 87.05 87.05 87.05 87.05 0.3K
12:07 87.06 87.06 87.06 87.06 0.2K
12:08 87.06 87.06 87.05 87.05 7.9K
12:09 87.06 87.07 87.06 87.06 3.6K
12:10 87.06 87.06 87.06 87.06 1.0K
12:11 87.06 87.06 87.06 87.06 0.9K
12:12 87.07 87.09 87.07 87.08 5.2K
12:13 87.09 87.09 87.09 87.09 8.9K
12:14 87.09 87.09 87.09 87.09 0.7K
12:15 87.09 87.09 87.09 87.09 1.9K
12:17 87.09 87.09 87.09 87.09 0.5K
12:18 87.08 87.08 87.05 87.05 1.7K
12:21 87.05 87.06 87.05 87.06 2.5K
12:22 87.06 87.06 87.04 87.04 6.5K
12:23 87.07 87.07 87.07 87.07 0.6K
12:24 87.06 87.06 87.05 87.05 0.6K
12:25 87.04 87.04 87.03 87.03 0.6K
12:27 87.03 87.03 87.03 87.03 0.6K
12:28 87.03 87.03 87.03 87.03 2.1K
12:31 87.05 87.05 87.04 87.04 0.7K
12:32 87.05 87.05 87.05 87.04 0.8K
12:35 87.10 87.10 87.10 87.10 1.3K
12:36 87.06 87.06 87.06 87.06 0.2K
12:37 87.06 87.06 87.06 87.06 0.7K
12:38 87.05 87.05 87.05 87.05 0.5K
12:39 87.04 87.04 87.04 87.04 0.3K
12:40 87.05 87.06 87.05 87.06 2.2K
12:41 87.06 87.06 87.06 87.06 1.0K
12:42 87.07 87.08 87.07 87.08 2.0K
12:44 87.07 87.07 87.05 87.04 0.8K
12:45 87.03 87.03 87.03 87.03 1.1K
12:46 87.04 87.05 87.04 87.05 1.7K
12:47 87.04 87.05 87.04 87.05 2.7K
12:48 87.05 87.06 87.05 87.06 0.3K
12:49 87.06 87.06 87.06 87.06 0.7K
12:50 87.05 87.06 87.05 87.06 1.4K
12:51 87.06 87.08 87.06 87.08 5.7K
12:52 87.08 87.10 87.08 87.08 2.6K
12:53 87.06 87.07 87.06 87.07 1.4K
12:54 87.09 87.09 87.09 87.09 1.0K
12:55 87.10 87.10 87.10 87.10 3.6K
12:56 87.09 87.09 87.08 87.08 3.0K
12:57 87.08 87.08 87.07 87.08 2.8K
12:58 87.07 87.09 87.07 87.08 4.2K
12:59 87.09 87.10 87.09 87.10 0.7K
13:00 87.09 87.11 87.09 87.11 2.9K
13:01 87.11 87.11 87.10 87.10 1.2K
13:02 87.09 87.09 87.08 87.08 1.7K
13:03 87.10 87.13 87.10 87.13 6.3K
13:04 87.14 87.15 87.14 87.14 1.4K
13:06 87.14 87.15 87.14 87.15 2.1K
13:07 87.13 87.13 87.11 87.11 1.8K
13:08 87.10 87.10 87.10 87.10 0.7K
13:09 87.05 87.05 87.05 87.05 0.8K
13:13 87.04 87.04 87.02 87.02 1.7K
13:14 87.02 87.02 87.02 87.02 0.2K
13:15 87.01 87.01 87.01 87.01 1.6K
13:16 87.00 87.00 87.00 87.00 1.4K
13:19 87.03 87.04 87.03 87.04 3.2K
13:21 87.09 87.10 87.09 87.10 3.7K
13:23 87.10 87.10 87.10 87.10 0.7K
13:27 87.08 87.08 87.08 87.08 0.2K
13:28 87.08 87.08 87.07 87.07 1.2K
13:30 87.08 87.08 87.08 87.08 0.7K
13:34 87.01 87.01 86.99 86.99 1.1K
13:36 87.00 87.00 87.00 87.00 0.2K
13:37 86.99 87.00 86.99 87.00 3.6K
13:38 86.99 86.99 86.99 86.99 0.5K
13:39 87.01 87.01 87.01 87.01 0.3K
13:40 87.02 87.02 87.02 87.02 0.4K
13:42 87.04 87.04 87.02 87.02 0.8K
13:43 87.04 87.04 87.04 87.04 0.7K
13:45 87.03 87.03 87.01 87.01 1.4K
13:46 87.03 87.03 87.03 87.03 0.2K
13:48 87.04 87.04 87.04 87.04 0.6K
13:50 87.05 87.05 87.05 87.05 0.4K
13:51 87.06 87.06 87.06 87.06 0.1K
13:52 87.05 87.05 87.05 87.05 0.2K
13:54 87.06 87.06 87.06 87.06 0.8K
13:57 87.08 87.08 87.08 87.08 0.6K
13:59 87.07 87.07 87.06 87.06 1.8K
14:02 87.07 87.07 87.07 87.07 1.0K
14:03 87.10 87.10 87.10 87.10 3.8K
14:04 87.10 87.10 87.10 87.10 0.4K
14:06 87.11 87.11 87.11 87.11 0.6K
14:07 87.10 87.10 87.10 87.10 1.3K
14:08 87.11 87.11 87.11 87.11 0.5K
14:09 87.11 87.11 87.11 87.10 1.0K
14:12 87.13 87.13 87.13 87.13 0.3K
14:13 87.12 87.12 87.12 87.12 6.4K
14:16 87.14 87.14 87.14 87.14 1.0K
14:19 87.15 87.15 87.15 87.15 0.4K
14:20 87.15 87.15 87.14 87.14 11.1K
14:22 87.17 87.17 87.17 87.17 0.4K
14:23 87.17 87.17 87.17 87.17 0.8K
14:26 87.19 87.19 87.19 87.19 0.8K
14:27 87.19 87.19 87.19 87.19 0.3K
14:28 87.18 87.20 87.18 87.20 0.6K
14:30 87.18 87.19 87.18 87.19 0.5K
14:31 87.23 87.23 87.23 87.23 1.1K
14:32 87.23 87.23 87.22 87.22 1.5K
14:33 87.24 87.24 87.24 87.24 0.2K
14:34 87.24 87.24 87.24 87.24 1.7K
14:36 87.25 87.25 87.25 87.25 1.4K
14:37 87.25 87.27 87.18 87.18 52.2K
14:38 87.21 87.21 87.21 87.21 2.5K
14:39 87.19 87.19 87.17 87.17 1.1K
14:40 87.16 87.16 87.16 87.16 0.1K
14:41 87.17 87.17 87.17 87.17 0.5K
14:43 87.18 87.18 87.18 87.18 3.4K
14:45 87.18 87.19 87.18 87.18 2.6K
14:46 87.19 87.19 87.18 87.18 0.7K
14:47 87.19 87.19 87.19 87.19 1.2K
14:50 87.20 87.20 87.20 87.20 0.5K
14:55 87.20 87.20 87.19 87.19 0.5K
14:58 87.19 87.19 87.18 87.18 0.2K
15:00 87.18 87.18 87.18 87.18 0.4K
15:01 87.19 87.19 87.19 87.19 0.6K
15:02 87.18 87.18 87.18 87.18 2.0K
15:05 87.20 87.20 87.20 87.20 2.4K
15:09 87.19 87.20 87.19 87.19 1.2K
15:11 87.23 87.23 87.23 87.23 0.1K
15:12 87.23 87.23 87.23 87.23 0.2K
15:13 87.24 87.24 87.23 87.23 1.0K
15:14 87.23 87.24 87.23 87.24 1.5K
15:15 87.26 87.26 87.26 87.26 0.2K
15:16 87.26 87.26 87.26 87.26 0.7K
15:17 87.26 87.27 87.26 87.27 0.7K
15:18 87.28 87.28 87.28 87.28 0.2K
15:19 87.28 87.28 87.28 87.28 1.3K
15:20 87.29 87.30 87.29 87.30 2.0K
15:21 87.31 87.31 87.30 87.31 1.0K
15:22 87.32 87.32 87.31 87.31 1.0K
15:23 87.32 87.32 87.32 87.32 1.6K
15:24 87.30 87.30 87.30 87.30 0.2K
15:25 87.30 87.30 87.30 87.29 0.4K
15:26 87.29 87.30 87.29 87.30 0.8K
15:27 87.30 87.30 87.30 87.30 0.3K
15:28 87.30 87.30 87.30 87.30 7.5K
15:29 87.29 87.29 87.29 87.29 0.4K
15:30 87.28 87.28 87.28 87.28 0.2K
15:31 87.29 87.30 87.29 87.30 8.4K
15:32 87.30 87.31 87.30 87.31 150.7K
15:33 87.30 87.30 87.29 87.29 3.1K
15:34 87.30 87.30 87.30 87.30 1.3K
15:35 87.32 87.32 87.32 87.32 0.7K
15:36 87.33 87.33 87.32 87.32 3.0K
15:37 87.32 87.32 87.31 87.31 2.4K
15:39 87.31 87.31 87.31 87.31 1.5K
15:40 87.32 87.35 87.32 87.35 2.6K
15:41 87.35 87.35 87.35 87.35 0.5K
15:42 87.34 87.34 87.34 87.34 0.9K
15:43 87.35 87.37 87.35 87.35 10.6K
15:45 87.37 87.38 87.37 87.38 2.8K
15:48 87.40 87.40 87.40 87.40 0.2K
15:49 87.40 87.40 87.40 87.40 1.6K
15:50 87.42 87.42 87.42 87.42 3.6K
15:51 87.43 87.43 87.43 87.43 3.8K
15:52 87.41 87.44 87.41 87.44 5.2K
15:54 87.45 87.45 87.44 87.44 4.1K
15:55 87.46 87.46 87.46 87.46 3.3K
15:58 87.44 87.44 87.44 87.44 0.9K
15:59 87.43 87.43 87.40 87.43 4.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据