Fidelity Nasdaq Composite Index ETF (ONEQ)

ONEQ
🏛️ 美国 →
89.68
最后更新: 2025-10-03
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 72.80 72.80 72.80 72.80 4.5K
09:31 72.71 72.72 72.71 72.72 19.4K
09:32 72.79 72.79 72.70 72.70 1.0K
09:33 72.82 72.82 72.82 72.82 0.4K
09:35 72.80 72.80 72.72 72.72 3.7K
09:36 72.79 72.79 72.79 72.79 0.6K
09:37 72.76 72.76 72.76 72.76 3.0K
09:38 72.76 72.76 72.76 72.76 0.2K
09:39 72.72 72.72 72.72 72.72 11.3K
09:46 72.78 72.78 72.78 72.78 0.2K
09:47 72.76 72.82 72.76 72.82 0.6K
09:48 72.76 72.76 72.76 72.76 0.1K
09:49 72.81 72.81 72.81 72.81 1.2K
09:50 72.83 72.83 72.83 72.83 0.3K
09:51 72.74 72.74 72.74 72.74 0.4K
09:53 72.77 72.77 72.77 72.77 0.4K
09:57 72.78 72.78 72.78 72.78 0.7K
10:04 72.55 72.56 72.55 72.56 0.6K
10:06 72.51 72.51 72.42 72.42 3.8K
10:07 72.47 72.47 72.47 72.47 0.4K
10:08 72.46 72.49 72.46 72.49 3.1K
10:09 72.51 72.55 72.48 72.55 6.2K
10:10 72.51 72.57 72.51 72.57 2.2K
10:11 72.60 72.60 72.60 72.60 0.2K
10:15 72.60 72.60 72.60 72.60 0.3K
10:16 72.62 72.62 72.62 72.62 0.2K
10:19 72.63 72.63 72.63 72.63 0.3K
10:20 72.57 72.57 72.57 72.57 0.2K
10:22 72.58 72.58 72.57 72.57 1.5K
10:25 72.58 72.58 72.55 72.55 1.0K
10:27 72.52 72.64 72.52 72.64 0.7K
10:29 72.66 72.73 72.64 72.73 2.0K
10:35 72.75 72.75 72.75 72.75 0.6K
10:38 72.78 72.78 72.69 72.69 0.3K
10:39 72.76 72.76 72.76 72.76 0.4K
10:40 72.74 72.74 72.74 72.74 0.8K
10:42 72.69 72.69 72.69 72.69 1.1K
10:46 72.78 72.78 72.78 72.78 0.6K
10:47 72.81 72.81 72.81 72.81 0.6K
10:55 72.71 72.71 72.71 72.71 0.4K
10:56 72.63 72.63 72.63 72.63 0.6K
10:58 72.64 72.64 72.62 72.62 0.6K
11:00 72.58 72.58 72.58 72.58 0.7K
11:05 72.66 72.66 72.66 72.66 1.2K
11:06 72.70 72.70 72.70 72.70 0.2K
11:08 72.70 72.70 72.70 72.70 0.3K
11:09 72.61 72.61 72.61 72.61 0.1K
11:11 72.64 72.64 72.64 72.64 0.2K
11:13 72.49 72.49 72.49 72.49 0.4K
11:17 72.41 72.41 72.41 72.41 0.5K
11:18 72.40 72.40 72.40 72.40 0.1K
11:19 72.41 72.41 72.41 72.41 0.3K
11:20 72.46 72.46 72.46 72.46 0.2K
11:21 72.46 72.46 72.46 72.46 0.1K
11:23 72.45 72.45 72.45 72.45 0.4K
11:26 72.42 72.43 72.42 72.43 0.9K
11:27 72.37 72.37 72.37 72.37 0.6K
11:28 72.34 72.34 72.30 72.30 2.6K
11:29 72.32 72.33 72.32 72.33 0.6K
11:31 72.30 72.30 72.30 72.30 0.6K
11:35 72.33 72.33 72.30 72.33 1.4K
11:36 72.35 72.37 72.35 72.37 0.4K
11:37 72.33 72.33 72.29 72.29 1.7K
11:38 72.37 72.37 72.37 72.37 0.4K
11:42 72.35 72.35 72.35 72.35 0.5K
11:44 72.39 72.39 72.39 72.39 0.1K
11:46 72.45 72.45 72.45 72.45 0.1K
11:47 72.46 72.46 72.46 72.46 0.2K
11:48 72.35 72.35 72.35 72.35 0.2K
11:52 72.45 72.45 72.45 72.45 0.5K
11:56 72.39 72.39 72.35 72.35 0.4K
11:57 72.39 72.39 72.39 72.39 0.7K
12:03 72.30 72.30 72.30 72.30 0.3K
12:07 72.20 72.24 72.20 72.24 0.8K
12:08 72.25 72.25 72.25 72.25 0.2K
12:10 72.25 72.25 72.25 72.25 0.2K
12:11 72.25 72.28 72.25 72.28 0.4K
12:12 72.26 72.28 72.26 72.28 1.2K
12:16 72.20 72.20 72.20 72.20 0.4K
12:19 72.22 72.22 72.22 72.22 0.6K
12:21 72.20 72.20 72.20 72.20 0.9K
12:26 72.17 72.17 72.16 72.16 1.7K
12:30 72.07 72.07 72.07 72.07 1.0K
12:31 72.03 72.03 72.03 72.03 0.6K
12:33 72.04 72.04 72.01 72.01 0.2K
12:34 72.08 72.08 72.08 72.08 3.5K
12:35 72.14 72.14 72.14 72.14 0.2K
12:37 72.08 72.08 72.08 72.07 0.4K
12:42 72.07 72.07 72.07 72.07 1.9K
12:51 72.12 72.12 72.06 72.06 3.0K
12:54 72.04 72.04 72.04 72.04 1.1K
12:56 72.03 72.03 72.03 72.03 2.7K
13:01 72.03 72.03 71.90 72.00 13.2K
13:04 71.93 71.93 71.93 71.93 0.7K
13:08 71.99 71.99 71.99 71.99 0.2K
13:10 71.91 71.91 71.89 71.89 2.5K
13:11 71.91 71.91 71.91 71.91 4.3K
13:14 71.82 71.82 71.82 71.82 0.4K
13:16 71.78 71.81 71.78 71.81 1.2K
13:17 71.80 71.82 71.80 71.82 0.2K
13:18 71.85 71.85 71.85 71.85 0.6K
13:22 71.80 71.80 71.80 71.80 1.7K
13:33 71.79 71.79 71.79 71.79 0.1K
13:35 71.76 71.76 71.75 71.75 0.6K
13:36 71.75 71.78 71.75 71.78 1.3K
13:38 71.79 71.79 71.79 71.79 1.5K
13:40 71.72 71.72 71.72 71.72 0.7K
13:41 71.77 71.77 71.77 71.77 1.8K
13:44 71.73 71.73 71.73 71.72 1.1K
13:46 71.74 71.77 71.74 71.77 1.3K
13:47 71.77 71.77 71.77 71.77 0.3K
13:48 71.75 71.75 71.75 71.75 1.0K
13:49 71.78 71.80 71.78 71.80 3.3K
13:50 71.75 71.79 71.73 71.74 0.9K
13:51 71.67 71.67 71.67 71.67 10.0K
13:57 71.68 71.68 71.68 71.68 0.3K
13:59 71.62 71.62 71.62 71.62 0.4K
14:00 71.60 71.60 71.60 71.60 0.6K
14:01 71.62 71.62 71.62 71.62 1.1K
14:02 71.61 71.61 71.60 71.60 3.5K
14:03 71.60 71.61 71.59 71.59 4.4K
14:04 71.59 71.59 71.54 71.58 3.0K
14:05 71.53 71.53 71.53 71.53 1.2K
14:06 71.55 71.55 71.55 71.55 1.0K
14:07 71.57 71.58 71.57 71.58 1.3K
14:09 71.54 71.54 71.54 71.54 0.4K
14:11 71.59 71.59 71.59 71.59 0.4K
14:12 71.54 71.54 71.54 71.54 0.1K
14:13 71.54 71.54 71.54 71.54 0.4K
14:14 71.56 71.56 71.56 71.56 0.3K
14:15 71.60 71.60 71.60 71.60 0.7K
14:17 71.46 71.46 71.46 71.46 1.8K
14:18 71.46 71.46 71.46 71.46 0.3K
14:19 71.49 71.49 71.49 71.49 0.2K
14:20 71.52 71.52 71.52 71.52 0.2K
14:21 71.57 71.57 71.56 71.56 1.0K
14:23 71.58 71.58 71.58 71.58 0.3K
14:24 71.57 71.57 71.57 71.57 0.4K
14:25 71.63 71.65 71.63 71.65 0.8K
14:26 71.65 71.65 71.65 71.65 0.7K
14:27 71.66 71.66 71.66 71.66 0.9K
14:31 71.64 71.65 71.64 71.65 0.7K
14:32 71.66 71.66 71.66 71.66 0.4K
14:34 71.71 71.71 71.71 71.71 0.5K
14:35 71.67 71.72 71.67 71.72 0.7K
14:37 71.74 71.74 71.74 71.74 0.6K
14:40 71.79 71.79 71.73 71.76 1.1K
14:41 71.79 71.79 71.79 71.79 0.7K
14:43 71.81 71.81 71.81 71.81 0.4K
14:44 71.77 71.82 71.77 71.82 1.9K
14:45 71.79 71.82 71.79 71.82 0.8K
14:47 71.83 71.83 71.83 71.83 0.3K
14:49 71.84 71.84 71.83 71.83 0.7K
14:50 71.87 71.87 71.86 71.86 0.6K
14:53 71.78 71.78 71.78 71.78 0.1K
14:54 71.83 71.83 71.80 71.80 0.3K
14:55 71.80 71.82 71.80 71.82 1.2K
14:57 71.76 71.79 71.76 71.79 1.5K
14:58 71.77 71.77 71.74 71.74 0.8K
15:00 71.82 71.83 71.81 71.83 2.6K
15:02 71.79 71.79 71.79 71.79 0.3K
15:03 71.83 71.83 71.83 71.83 0.1K
15:04 71.83 71.83 71.82 71.82 2.2K
15:06 71.79 71.79 71.79 71.79 0.3K
15:07 71.79 71.79 71.79 71.79 0.5K
15:08 71.79 71.79 71.79 71.79 1.0K
15:10 71.83 71.83 71.81 71.81 0.8K
15:11 71.76 71.76 71.75 71.75 1.9K
15:12 71.73 71.74 71.73 71.74 0.4K
15:14 71.76 71.76 71.76 71.76 0.3K
15:16 71.78 71.83 71.78 71.83 1.8K
15:17 71.85 71.85 71.85 71.85 5.8K
15:20 71.84 71.84 71.81 71.81 1.4K
15:22 71.82 71.82 71.81 71.82 1.6K
15:25 71.87 71.87 71.87 71.87 0.2K
15:27 71.85 71.85 71.85 71.85 0.5K
15:28 71.85 71.85 71.85 71.85 0.4K
15:29 71.87 71.91 71.83 71.91 1.0K
15:31 71.86 71.86 71.86 71.86 71.1K
15:34 71.84 71.84 71.84 71.84 0.8K
15:35 71.86 71.87 71.86 71.87 2.1K
15:36 71.89 71.92 71.89 71.92 0.9K
15:37 71.93 71.93 71.93 71.93 0.3K
15:38 71.94 71.94 71.94 71.93 0.3K
15:39 71.93 71.95 71.93 71.95 1.0K
15:40 71.97 71.97 71.97 71.97 1.8K
15:41 71.97 71.97 71.94 71.97 2.2K
15:42 71.96 71.96 71.96 71.96 1.2K
15:43 71.98 71.98 71.98 71.98 0.4K
15:45 71.99 71.99 71.99 71.99 0.2K
15:46 71.99 71.99 71.97 71.97 1.1K
15:49 71.94 71.94 71.94 71.94 0.4K
15:50 71.96 72.05 71.96 72.05 1.8K
15:52 71.97 71.97 71.97 71.97 0.4K
15:53 72.01 72.01 72.01 72.01 0.2K
15:54 71.95 71.95 71.95 71.95 0.2K
15:55 71.95 71.95 71.95 71.95 0.6K
15:56 71.99 72.01 71.99 71.99 2.5K
15:57 72.01 72.01 72.01 72.01 0.5K
15:58 72.02 72.02 71.99 71.99 1.0K
15:59 72.00 72.00 72.00 72.00 3.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据