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 73.88 73.88 73.77 73.77 13.9K
09:31 73.73 73.89 73.73 73.89 6.1K
09:33 73.85 73.85 73.80 73.81 3.3K
09:35 73.68 73.68 73.68 73.68 0.5K
09:36 73.76 73.76 73.74 73.74 1.2K
09:37 73.71 73.71 73.71 73.71 1.4K
09:38 73.70 73.70 73.70 73.70 4.6K
09:42 73.45 73.45 73.45 73.45 2.2K
09:43 73.43 73.43 73.43 73.43 1.3K
09:44 73.45 73.45 73.45 73.45 0.2K
09:45 73.47 73.47 73.47 73.47 0.4K
09:48 73.54 73.54 73.53 73.53 0.5K
09:51 73.62 73.63 73.62 73.63 0.6K
09:52 73.62 73.62 73.62 73.62 0.7K
09:53 73.68 73.68 73.68 73.68 0.4K
09:54 73.67 73.67 73.67 73.67 0.8K
09:55 73.69 73.69 73.69 73.69 0.8K
09:57 73.74 73.78 73.74 73.78 5.1K
09:59 73.82 73.82 73.82 73.82 0.4K
10:00 73.88 73.89 73.88 73.89 10.1K
10:02 73.81 73.82 73.81 73.82 0.4K
10:04 73.79 73.83 73.79 73.83 0.7K
10:05 73.84 73.84 73.84 73.83 0.1K
10:06 73.92 73.92 73.92 73.92 0.7K
10:07 73.85 73.85 73.85 73.85 0.7K
10:08 73.85 73.85 73.85 73.85 1.9K
10:09 73.92 73.94 73.92 73.94 1.5K
10:10 73.90 73.90 73.90 73.90 0.3K
10:11 73.88 73.88 73.88 73.88 0.4K
10:13 73.84 73.91 73.84 73.91 0.5K
10:16 73.91 73.91 73.88 73.88 1.4K
10:19 73.92 73.92 73.92 73.92 1.2K
10:21 73.94 73.96 73.94 73.96 1.2K
10:22 73.96 73.96 73.96 73.96 1.2K
10:23 73.98 73.98 73.98 73.98 1.2K
10:24 73.98 73.99 73.98 73.99 1.2K
10:25 74.00 74.00 73.91 73.91 1.4K
10:29 74.00 74.00 74.00 74.00 6.1K
10:30 74.00 74.00 74.00 74.00 0.5K
10:31 74.00 74.00 73.97 73.97 0.5K
10:32 73.97 73.97 73.97 73.97 0.3K
10:33 73.93 73.93 73.93 73.93 0.2K
10:36 73.93 73.93 73.93 73.93 0.9K
10:37 73.93 73.96 73.93 73.96 0.9K
10:41 73.93 73.93 73.93 73.93 0.1K
10:42 74.00 74.00 74.00 73.99 0.5K
10:44 73.99 73.99 73.99 73.99 2.8K
10:45 73.99 73.99 73.99 73.99 0.2K
10:47 73.91 73.91 73.91 73.91 2.8K
10:51 73.79 73.79 73.79 73.79 1.2K
10:53 73.82 73.82 73.82 73.82 0.3K
10:56 73.82 73.82 73.82 73.82 0.3K
10:58 73.74 73.82 73.74 73.82 3.3K
11:01 73.87 73.87 73.77 73.83 5.8K
11:05 73.78 73.78 73.78 73.78 0.1K
11:06 73.79 73.79 73.79 73.79 0.1K
11:08 73.79 73.79 73.79 73.79 0.8K
11:10 73.73 73.73 73.73 73.73 0.3K
11:11 73.70 73.70 73.70 73.70 0.8K
11:12 73.75 73.75 73.75 73.75 0.5K
11:14 73.70 73.75 73.70 73.75 0.8K
11:15 73.75 73.75 73.70 73.70 1.0K
11:16 73.70 73.70 73.67 73.67 1.2K
11:17 73.74 73.74 73.74 73.74 0.1K
11:19 73.68 73.68 73.68 73.68 2.3K
11:25 73.73 73.73 73.73 73.73 0.4K
11:26 73.82 73.82 73.82 73.82 0.6K
11:28 73.88 73.88 73.86 73.86 3.4K
11:29 73.86 73.86 73.86 73.86 0.3K
11:31 73.99 73.99 73.99 73.99 0.6K
11:35 73.81 73.81 73.81 73.81 0.3K
11:37 73.82 73.82 73.82 73.82 0.2K
11:38 73.78 73.78 73.78 73.78 0.3K
11:39 73.83 73.83 73.83 73.83 0.5K
11:43 73.86 73.89 73.86 73.89 1.1K
11:44 73.89 73.89 73.89 73.89 0.2K
11:46 73.85 73.85 73.85 73.85 0.4K
11:49 73.92 73.92 73.92 73.92 0.2K
11:54 73.89 73.89 73.86 73.86 1.5K
11:56 73.88 73.90 73.88 73.90 0.2K
12:00 73.86 73.86 73.86 73.86 0.6K
12:02 73.88 73.88 73.88 73.88 0.5K
12:10 73.84 73.84 73.81 73.81 1.4K
12:12 73.84 73.86 73.84 73.86 0.4K
12:13 73.83 73.83 73.80 73.80 0.5K
12:16 73.83 73.83 73.83 73.83 0.2K
12:17 73.85 73.85 73.81 73.81 1.3K
12:21 73.80 73.80 73.80 73.80 0.4K
12:24 73.74 73.74 73.74 73.74 1.5K
12:26 73.78 73.78 73.78 73.78 0.2K
12:30 73.81 73.81 73.81 73.81 0.1K
12:31 73.84 73.84 73.84 73.84 0.2K
12:33 73.81 73.81 73.81 73.81 0.4K
12:34 73.82 73.82 73.82 73.82 0.1K
12:35 73.83 73.84 73.83 73.84 0.7K
12:36 73.82 73.82 73.82 73.82 0.3K
12:39 73.82 73.82 73.82 73.82 1.1K
12:44 73.80 73.80 73.80 73.80 0.8K
12:47 73.79 73.79 73.79 73.79 0.1K
12:48 73.82 73.82 73.82 73.82 0.6K
12:53 73.83 73.83 73.83 73.83 2.3K
12:56 73.82 73.85 73.82 73.85 5.1K
12:57 73.79 73.79 73.79 73.79 0.8K
13:10 73.76 73.79 73.76 73.78 1.0K
13:14 73.75 73.79 73.75 73.79 2.1K
13:21 73.83 73.83 73.83 73.83 3.0K
13:26 73.70 73.70 73.70 73.70 0.5K
13:27 73.69 73.69 73.69 73.69 0.1K
13:29 73.71 73.71 73.71 73.71 0.6K
13:36 73.57 73.57 73.57 73.57 0.4K
13:37 73.60 73.60 73.60 73.60 0.7K
13:43 73.54 73.54 73.54 73.54 0.3K
13:44 73.49 73.54 73.49 73.54 1.0K
13:48 73.55 73.55 73.55 73.55 0.3K
13:49 73.60 73.64 73.60 73.64 1.0K
13:50 73.64 73.64 73.64 73.64 0.8K
13:57 73.53 73.53 73.53 73.53 0.8K
14:02 73.55 73.55 73.55 73.55 0.6K
14:07 73.63 73.65 73.63 73.65 0.4K
14:08 73.68 73.68 73.68 73.68 0.3K
14:10 73.70 73.70 73.70 73.70 0.3K
14:18 73.60 73.60 73.60 73.60 0.1K
14:21 73.61 73.61 73.61 73.61 0.2K
14:24 73.65 73.65 73.65 73.65 0.2K
14:25 73.73 73.73 73.73 73.73 0.5K
14:28 73.60 73.60 73.60 73.60 2.3K
14:30 73.64 73.64 73.64 73.64 0.6K
14:34 73.63 73.63 73.63 73.63 0.3K
14:35 73.66 73.66 73.66 73.66 0.9K
14:36 73.68 73.68 73.68 73.68 0.9K
14:37 73.67 73.67 73.67 73.67 1.8K
14:38 73.68 73.69 73.67 73.69 6.5K
14:39 73.71 73.71 73.69 73.69 0.8K
14:40 73.69 73.69 73.68 73.68 2.5K
14:41 73.69 73.69 73.69 73.69 0.2K
14:43 73.69 73.69 73.69 73.69 1.0K
14:44 73.67 73.67 73.67 73.67 0.1K
14:46 73.67 73.67 73.67 73.67 0.3K
14:47 73.67 73.67 73.67 73.67 0.7K
14:50 73.67 73.67 73.67 73.67 0.2K
14:55 73.66 73.66 73.66 73.66 1.1K
14:59 73.63 73.63 73.61 73.61 0.5K
15:00 73.62 73.62 73.56 73.58 1.5K
15:02 73.54 73.54 73.52 73.52 0.4K
15:04 73.49 73.49 73.49 73.49 0.3K
15:05 73.49 73.49 73.49 73.49 0.2K
15:06 73.49 73.49 73.48 73.48 0.5K
15:07 73.50 73.52 73.50 73.52 0.6K
15:11 73.56 73.56 73.56 73.56 0.7K
15:18 73.52 73.52 73.52 73.52 0.8K
15:24 73.52 73.52 73.52 73.52 0.7K
15:25 73.53 73.53 73.53 73.53 0.6K
15:26 73.51 73.51 73.51 73.51 0.5K
15:28 73.54 73.54 73.54 73.54 0.1K
15:29 73.54 73.54 73.54 73.54 0.8K
15:32 73.52 73.52 73.52 73.52 0.1K
15:33 73.52 73.52 73.52 73.52 0.5K
15:36 73.44 73.44 73.44 73.44 1.1K
15:38 73.46 73.51 73.46 73.51 0.4K
15:39 73.50 73.50 73.50 73.50 1.7K
15:43 73.50 73.50 73.50 73.50 0.1K
15:44 73.50 73.50 73.50 73.50 0.9K
15:45 73.49 73.49 73.49 73.49 0.1K
15:47 73.51 73.51 73.51 73.51 0.4K
15:50 73.49 73.49 73.46 73.46 0.2K
15:51 73.44 73.47 73.44 73.47 0.2K
15:52 73.50 73.50 73.50 73.50 0.5K
15:53 73.44 73.44 73.44 73.44 0.6K
15:54 73.40 73.40 73.40 73.40 0.2K
15:55 73.38 73.38 73.27 73.27 1.4K
15:56 73.30 73.36 73.30 73.36 0.9K
15:57 73.30 73.30 73.30 73.30 1.3K
15:58 73.26 73.29 73.26 73.29 0.9K
15:59 73.33 73.44 73.33 73.44 7.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据