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 87.88 87.88 87.85 87.85 4.3K
09:31 87.82 87.82 87.79 87.79 2.4K
09:32 87.69 87.69 87.68 87.68 0.3K
09:33 87.67 87.71 87.67 87.71 3.9K
09:34 87.63 87.63 87.63 87.63 0.1K
09:35 87.63 87.69 87.63 87.65 2.2K
09:36 87.65 87.65 87.65 87.65 0.1K
09:37 87.63 87.67 87.63 87.64 2.1K
09:38 87.63 87.63 87.62 87.62 1.8K
09:39 87.59 87.59 87.59 87.59 0.4K
09:40 87.57 87.57 87.50 87.50 1.9K
09:43 87.55 87.58 87.55 87.58 0.5K
09:44 87.62 87.62 87.62 87.62 1.1K
09:45 87.58 87.58 87.58 87.58 0.3K
09:46 87.51 87.51 87.51 87.51 0.9K
09:47 87.38 87.41 87.38 87.41 2.4K
09:50 87.62 87.65 87.62 87.65 0.7K
09:51 87.65 87.65 87.65 87.65 6.3K
09:52 87.71 87.71 87.71 87.71 0.5K
09:53 87.74 87.74 87.74 87.74 1.0K
09:54 87.74 87.74 87.74 87.74 3.7K
09:55 87.80 87.80 87.80 87.80 0.4K
09:57 87.84 87.84 87.84 87.84 0.4K
09:58 87.80 87.80 87.80 87.80 1.0K
10:00 87.92 88.00 87.92 88.00 1.6K
10:01 87.97 87.97 87.97 87.97 0.1K
10:02 87.98 87.98 87.96 87.96 1.4K
10:03 87.95 87.95 87.95 87.95 0.1K
10:04 87.97 87.97 87.95 87.95 1.1K
10:05 87.97 87.97 87.95 87.95 10.3K
10:07 87.93 87.97 87.93 87.96 9.4K
10:08 87.94 87.95 87.94 87.95 1.5K
10:09 87.95 87.95 87.94 87.94 0.4K
10:10 87.94 87.94 87.94 87.94 0.5K
10:11 87.93 87.94 87.93 87.94 1.4K
10:12 87.97 87.97 87.97 87.97 2.3K
10:15 87.91 87.91 87.88 87.88 36.5K
10:17 87.92 87.92 87.92 87.92 0.5K
10:18 87.92 87.92 87.91 87.91 0.7K
10:20 87.90 87.90 87.90 87.90 0.1K
10:21 87.87 87.91 87.86 87.91 1.4K
10:22 87.85 87.85 87.85 87.85 0.5K
10:23 87.85 87.85 87.85 87.85 3.8K
10:24 87.84 87.84 87.81 87.81 3.3K
10:25 87.81 87.81 87.79 87.79 2.5K
10:27 87.78 87.78 87.77 87.77 6.3K
10:31 87.87 87.87 87.87 87.87 0.4K
10:32 87.88 87.88 87.88 87.88 1.3K
10:33 87.89 87.90 87.89 87.90 1.3K
10:40 87.86 87.86 87.86 87.86 0.1K
10:41 87.84 87.84 87.84 87.84 0.8K
10:43 87.79 87.79 87.78 87.78 0.5K
10:45 87.82 87.84 87.82 87.83 1.6K
10:47 87.79 87.81 87.79 87.81 1.1K
10:49 87.78 87.78 87.78 87.78 0.1K
10:50 87.78 87.78 87.78 87.78 3.2K
10:56 87.74 87.74 87.74 87.74 0.8K
10:59 87.76 87.76 87.76 87.76 1.8K
11:00 87.77 87.77 87.77 87.76 0.6K
11:02 87.71 87.71 87.71 87.71 0.1K
11:03 87.75 87.75 87.74 87.74 5.7K
11:04 87.71 87.71 87.71 87.71 0.5K
11:05 87.71 87.71 87.71 87.71 0.6K
11:06 87.71 87.71 87.71 87.71 3.4K
11:08 87.70 87.70 87.70 87.70 0.9K
11:09 87.70 87.71 87.70 87.71 0.4K
11:10 87.73 87.73 87.73 87.73 1.3K
11:11 87.74 87.74 87.74 87.74 0.2K
11:12 87.75 87.75 87.75 87.75 0.9K
11:15 87.71 87.71 87.67 87.67 1.1K
11:16 87.66 87.66 87.66 87.66 0.2K
11:17 87.68 87.68 87.67 87.68 6.5K
11:19 87.67 87.67 87.67 87.67 1.5K
11:21 87.67 87.67 87.67 87.67 0.9K
11:22 87.63 87.63 87.62 87.62 0.5K
11:23 87.63 87.63 87.63 87.63 0.3K
11:24 87.67 87.67 87.65 87.65 1.2K
11:25 87.64 87.64 87.63 87.63 3.5K
11:29 87.67 87.67 87.67 87.67 0.2K
11:30 87.63 87.64 87.63 87.64 2.1K
11:31 87.65 87.65 87.65 87.65 0.3K
11:32 87.65 87.65 87.65 87.65 0.9K
11:34 87.65 87.65 87.65 87.65 1.1K
11:38 87.59 87.59 87.59 87.59 1.3K
11:41 87.60 87.60 87.60 87.60 0.7K
11:42 87.57 87.57 87.57 87.57 0.5K
11:43 87.58 87.58 87.58 87.58 0.4K
11:45 87.59 87.59 87.58 87.58 0.7K
11:46 87.60 87.60 87.60 87.60 0.7K
11:49 87.58 87.58 87.58 87.58 0.4K
11:50 87.55 87.55 87.55 87.55 0.7K
11:51 87.57 87.57 87.57 87.57 2.1K
11:58 87.55 87.55 87.55 87.55 0.7K
12:00 87.56 87.58 87.56 87.58 3.2K
12:01 87.57 87.57 87.57 87.57 0.8K
12:02 87.52 87.52 87.52 87.52 1.1K
12:05 87.51 87.51 87.51 87.51 0.3K
12:06 87.52 87.53 87.52 87.53 9.8K
12:07 87.53 87.55 87.53 87.55 1.4K
12:10 87.54 87.54 87.54 87.54 0.7K
12:11 87.54 87.56 87.54 87.56 2.0K
12:12 87.57 87.57 87.57 87.57 1.5K
12:13 87.58 87.58 87.58 87.58 0.5K
12:14 87.57 87.57 87.57 87.57 0.8K
12:16 87.60 87.60 87.60 87.60 0.3K
12:17 87.61 87.61 87.59 87.59 0.6K
12:18 87.59 87.59 87.59 87.59 0.3K
12:21 87.60 87.60 87.60 87.60 0.7K
12:22 87.61 87.61 87.61 87.61 0.4K
12:24 87.56 87.56 87.56 87.56 0.6K
12:25 87.56 87.56 87.56 87.56 0.6K
12:28 87.56 87.56 87.56 87.56 0.8K
12:30 87.57 87.57 87.57 87.57 0.3K
12:31 87.58 87.58 87.58 87.58 0.7K
12:32 87.54 87.54 87.54 87.54 0.2K
12:34 87.55 87.55 87.55 87.55 0.8K
12:35 87.56 87.56 87.56 87.56 57.3K
12:36 87.56 87.56 87.56 87.56 2.9K
12:37 87.58 87.59 87.58 87.59 0.8K
12:38 87.57 87.57 87.57 87.57 1.3K
12:40 87.58 87.59 87.58 87.59 1.9K
12:41 87.58 87.59 87.58 87.59 1.6K
12:42 87.60 87.60 87.59 87.59 0.4K
12:43 87.61 87.61 87.60 87.60 1.7K
12:44 87.58 87.58 87.58 87.58 0.5K
12:45 87.59 87.59 87.58 87.58 0.7K
12:47 87.56 87.56 87.54 87.55 1.4K
12:49 87.52 87.54 87.52 87.54 1.1K
12:50 87.57 87.57 87.57 87.57 0.1K
12:51 87.59 87.59 87.59 87.59 0.4K
12:54 87.59 87.59 87.59 87.59 0.7K
12:55 87.59 87.61 87.59 87.61 2.3K
12:56 87.64 87.65 87.64 87.65 3.0K
12:57 87.63 87.63 87.63 87.63 0.5K
12:58 87.64 87.64 87.64 87.64 1.0K
12:59 87.66 87.66 87.66 87.66 0.9K
13:01 87.68 87.68 87.68 87.68 0.3K
13:02 87.67 87.67 87.67 87.67 1.2K
13:03 87.67 87.67 87.67 87.67 0.2K
13:04 87.66 87.67 87.66 87.67 0.7K
13:05 87.68 87.69 87.68 87.69 3.1K
13:10 87.71 87.71 87.71 87.71 0.6K
13:12 87.68 87.68 87.67 87.67 1.1K
13:13 87.68 87.69 87.68 87.69 1.2K
13:19 87.72 87.72 87.72 87.72 0.2K
13:20 87.70 87.71 87.70 87.71 0.6K
13:21 87.69 87.69 87.69 87.69 0.2K
13:22 87.71 87.71 87.71 87.71 0.2K
13:24 87.72 87.72 87.72 87.72 0.7K
13:25 87.74 87.75 87.74 87.75 0.5K
13:28 87.76 87.76 87.76 87.76 0.6K
13:31 87.76 87.76 87.76 87.76 0.5K
13:32 87.81 87.81 87.81 87.81 4.1K
13:35 87.82 87.82 87.82 87.82 2.7K
13:37 87.84 87.84 87.84 87.84 0.3K
13:38 87.84 87.84 87.84 87.84 0.7K
13:39 87.87 87.87 87.87 87.87 0.7K
13:41 87.88 87.88 87.88 87.88 2.2K
13:50 87.91 87.91 87.91 87.91 1.7K
13:52 87.90 87.90 87.90 87.90 0.8K
13:53 87.92 87.92 87.92 87.92 0.5K
13:54 87.91 87.91 87.91 87.91 1.3K
13:56 87.89 87.89 87.88 87.88 1.9K
14:00 87.86 87.86 87.86 87.86 1.2K
14:01 87.91 87.91 87.91 87.91 0.8K
14:02 87.89 87.89 87.89 87.89 0.3K
14:03 87.87 87.87 87.87 87.87 0.8K
14:06 87.84 87.84 87.84 87.84 4.5K
14:07 87.85 87.85 87.85 87.85 0.1K
14:08 87.83 87.83 87.83 87.83 1.1K
14:10 87.82 87.82 87.82 87.82 0.4K
14:12 87.83 87.83 87.81 87.81 1.4K
14:14 87.81 87.81 87.81 87.81 0.9K
14:15 87.79 87.79 87.79 87.79 0.4K
14:16 87.79 87.80 87.79 87.80 1.1K
14:17 87.79 87.79 87.78 87.78 2.2K
14:18 87.80 87.80 87.78 87.78 1.7K
14:21 87.79 87.79 87.79 87.79 0.1K
14:22 87.79 87.79 87.79 87.79 1.0K
14:23 87.78 87.79 87.78 87.79 0.7K
14:24 87.78 87.78 87.78 87.78 2.8K
14:26 87.76 87.76 87.76 87.76 0.3K
14:27 87.75 87.76 87.75 87.76 0.7K
14:28 87.77 87.77 87.77 87.77 0.6K
14:29 87.76 87.76 87.76 87.76 1.0K
14:30 87.77 87.77 87.77 87.77 0.1K
14:32 87.79 87.79 87.77 87.77 2.0K
14:33 87.75 87.75 87.75 87.75 0.1K
14:34 87.78 87.78 87.78 87.78 0.6K
14:35 87.74 87.74 87.74 87.74 0.1K
14:36 87.74 87.74 87.74 87.74 0.1K
14:37 87.74 87.74 87.74 87.74 3.3K
14:38 87.74 87.74 87.74 87.74 0.4K
14:41 87.73 87.73 87.73 87.73 0.3K
14:43 87.69 87.69 87.69 87.69 1.1K
14:45 87.69 87.69 87.69 87.69 0.5K
14:46 87.69 87.69 87.68 87.68 2.2K
14:47 87.69 87.69 87.67 87.67 0.7K
14:48 87.68 87.70 87.68 87.70 0.3K
14:49 87.73 87.73 87.73 87.73 3.0K
14:50 87.76 87.79 87.76 87.79 1.6K
14:51 87.80 87.82 87.80 87.82 2.0K
14:54 87.80 87.81 87.80 87.81 0.7K
14:57 87.79 87.79 87.79 87.79 0.7K
14:58 87.75 87.75 87.75 87.75 0.4K
14:59 87.74 87.75 87.74 87.75 1.5K
15:01 87.81 87.81 87.81 87.81 1.0K
15:02 87.80 87.80 87.80 87.80 0.2K
15:03 87.80 87.80 87.79 87.79 3.2K
15:04 87.78 87.78 87.78 87.78 1.2K
15:05 87.80 87.80 87.80 87.80 0.6K
15:06 87.82 87.82 87.82 87.82 0.8K
15:07 87.81 87.81 87.81 87.81 0.5K
15:08 87.81 87.81 87.81 87.81 0.3K
15:09 87.80 87.80 87.80 87.80 0.3K
15:10 87.82 87.82 87.82 87.82 0.1K
15:11 87.81 87.81 87.79 87.79 0.6K
15:12 87.81 87.82 87.81 87.82 0.8K
15:14 87.83 87.83 87.83 87.83 0.3K
15:15 87.84 87.84 87.84 87.84 0.8K
15:16 87.83 87.83 87.83 87.83 3.3K
15:18 87.83 87.85 87.83 87.85 0.7K
15:19 87.88 87.88 87.87 87.87 1.0K
15:21 87.90 87.90 87.87 87.87 10.0K
15:22 87.88 87.88 87.88 87.88 1.8K
15:23 87.88 87.88 87.88 87.88 0.4K
15:25 87.85 87.85 87.83 87.84 3.3K
15:26 87.86 87.86 87.86 87.86 0.2K
15:27 87.86 87.86 87.86 87.86 0.7K
15:28 87.86 87.86 87.86 87.86 0.8K
15:29 87.88 87.88 87.88 87.88 0.6K
15:30 87.86 87.89 87.86 87.89 5.0K
15:31 87.88 87.90 87.88 87.90 3.8K
15:32 87.89 87.89 87.89 87.89 0.8K
15:33 87.90 87.91 87.90 87.91 2.9K
15:34 87.91 87.91 87.88 87.88 1.2K
15:35 87.86 87.88 87.86 87.88 1.4K
15:36 87.90 87.90 87.90 87.90 1.6K
15:38 87.92 87.93 87.92 87.93 2.0K
15:40 87.93 87.93 87.93 87.93 3.5K
15:42 87.95 87.95 87.94 87.95 1.2K
15:43 87.95 87.95 87.95 87.95 5.4K
15:44 87.92 87.93 87.92 87.93 3.6K
15:45 87.93 87.93 87.93 87.93 0.7K
15:46 87.94 87.94 87.94 87.93 2.5K
15:47 87.92 87.93 87.92 87.93 1.8K
15:49 87.94 87.94 87.94 87.94 1.4K
15:50 87.98 88.02 87.98 88.02 2.2K
15:51 87.98 87.99 87.98 87.99 4.5K
15:52 88.01 88.02 88.01 88.02 1.9K
15:53 87.98 88.00 87.98 88.00 0.7K
15:54 87.98 87.99 87.98 87.99 2.5K
15:55 87.99 88.00 87.99 88.00 1.3K
15:57 88.04 88.04 88.01 88.02 2.0K
15:58 88.02 88.02 88.01 88.02 1.7K
15:59 88.02 88.05 88.00 88.05 15.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据