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 72.66 72.66 72.50 72.50 17.2K
09:31 72.51 72.52 72.37 72.37 1.3K
09:32 72.37 72.41 72.36 72.36 0.9K
09:33 72.27 72.28 72.21 72.28 2.2K
09:34 72.30 72.30 72.27 72.27 1.8K
09:35 72.35 72.40 72.35 72.40 4.3K
09:36 72.38 72.38 72.37 72.37 2.0K
09:37 72.38 72.45 72.38 72.45 1.0K
09:38 72.45 72.45 72.41 72.41 2.0K
09:39 72.37 72.37 72.30 72.34 1.9K
09:41 72.34 72.38 72.34 72.38 0.5K
09:42 72.29 72.34 72.29 72.34 1.6K
09:45 72.35 72.35 72.35 72.35 1.3K
09:46 72.25 72.25 72.25 72.25 1.9K
09:47 72.20 72.24 72.16 72.16 1.0K
09:48 72.09 72.09 72.09 72.09 0.3K
09:49 72.03 72.03 71.96 71.96 8.1K
09:50 72.01 72.01 72.01 72.01 1.2K
09:52 71.93 71.93 71.93 71.93 0.6K
09:53 71.96 71.96 71.93 71.93 2.2K
09:54 71.95 71.95 71.83 71.83 0.6K
09:55 72.09 72.09 71.97 72.00 1.4K
09:56 71.97 71.97 71.97 71.97 0.3K
09:57 72.00 72.00 72.00 72.00 1.0K
09:58 71.95 71.95 71.88 71.87 0.6K
09:59 71.94 71.94 71.94 71.94 0.2K
10:00 71.92 71.92 71.89 71.89 1.6K
10:01 71.91 71.91 71.91 71.91 1.0K
10:03 71.86 71.86 71.86 71.86 0.3K
10:04 71.90 71.90 71.90 71.90 6.9K
10:05 71.92 71.95 71.85 71.85 1.2K
10:07 71.98 71.98 71.98 71.98 0.1K
10:08 71.97 72.08 71.89 72.08 3.6K
10:09 72.05 72.05 71.89 71.89 1.7K
10:10 71.96 71.96 71.89 71.89 26.4K
10:11 71.88 71.88 71.86 71.86 1.2K
10:12 71.78 71.78 71.78 71.78 8.7K
10:13 71.83 71.83 71.79 71.79 2.3K
10:14 71.87 71.87 71.80 71.80 0.7K
10:15 71.89 71.93 71.81 71.81 0.6K
10:16 71.85 71.91 71.85 71.91 0.7K
10:17 71.98 71.98 71.97 71.97 0.3K
10:18 71.99 71.99 71.99 71.99 0.8K
10:20 72.00 72.00 72.00 72.00 1.5K
10:21 72.00 72.00 72.00 72.00 0.5K
10:23 72.05 72.05 72.04 72.03 3.0K
10:25 72.00 72.00 71.94 71.94 1.2K
10:29 71.82 71.82 71.81 71.81 0.9K
10:30 71.83 71.83 71.78 71.78 1.6K
10:31 71.77 71.85 71.77 71.85 1.9K
10:32 71.89 71.89 71.89 71.89 0.8K
10:34 71.81 71.81 71.81 71.81 0.2K
10:35 71.77 71.81 71.77 71.81 2.3K
10:36 71.81 71.82 71.81 71.82 2.9K
10:37 71.80 71.80 71.74 71.74 1.1K
10:38 71.81 71.81 71.72 71.72 0.8K
10:39 71.78 71.78 71.78 71.78 1.7K
10:41 71.79 71.79 71.79 71.79 0.1K
10:42 71.79 71.83 71.79 71.83 1.3K
10:43 71.75 71.75 71.75 71.75 1.6K
10:44 71.78 71.78 71.77 71.77 0.9K
10:46 71.71 71.71 71.71 71.71 1.7K
10:48 71.66 71.66 71.63 71.63 0.6K
10:50 71.64 71.64 71.55 71.58 0.7K
10:51 71.58 71.58 71.58 71.58 0.3K
10:52 71.52 71.59 71.52 71.59 0.6K
10:53 71.58 71.58 71.57 71.57 1.6K
10:54 71.62 71.62 71.62 71.61 0.2K
10:55 71.59 71.59 71.59 71.59 1.0K
10:58 71.61 71.61 71.61 71.61 0.3K
10:59 71.61 71.61 71.61 71.61 3.9K
11:00 71.60 71.60 71.60 71.60 1.8K
11:02 71.56 71.56 71.53 71.53 2.1K
11:03 71.56 71.56 71.56 71.56 0.7K
11:05 71.52 71.55 71.50 71.50 1.3K
11:06 71.50 71.53 71.50 71.53 3.3K
11:07 71.61 71.61 71.61 71.61 0.3K
11:08 71.68 71.68 71.66 71.67 4.1K
11:10 71.65 71.65 71.65 71.65 0.2K
11:11 71.66 71.66 71.50 71.50 1.2K
11:12 71.55 71.56 71.55 71.56 0.5K
11:13 71.55 71.55 71.55 71.55 1.5K
11:14 71.47 71.47 71.47 71.47 1.6K
11:16 71.54 71.54 71.54 71.54 0.2K
11:17 71.52 71.56 71.52 71.56 0.2K
11:18 71.54 71.60 71.54 71.60 1.1K
11:19 71.60 71.60 71.60 71.60 0.2K
11:20 71.59 71.59 71.59 71.59 1.2K
11:21 71.65 71.65 71.63 71.63 1.2K
11:22 71.65 71.70 71.64 71.70 38.9K
11:23 71.70 71.70 71.65 71.65 1.8K
11:24 71.67 71.67 71.65 71.65 2.0K
11:26 71.68 71.68 71.68 71.68 0.5K
11:27 71.67 71.67 71.67 71.67 0.5K
11:28 71.67 71.67 71.67 71.67 0.4K
11:29 71.63 71.64 71.63 71.64 0.9K
11:30 71.62 71.65 71.62 71.65 1.1K
11:31 71.66 71.73 71.66 71.73 0.6K
11:33 71.56 71.57 71.56 71.57 0.4K
11:34 71.57 71.57 71.57 71.57 0.2K
11:35 71.54 71.56 71.54 71.56 1.6K
11:37 71.54 71.54 71.52 71.52 1.1K
11:38 71.56 71.56 71.56 71.56 1.2K
11:40 71.50 71.52 71.50 71.52 2.0K
11:42 71.51 71.51 71.51 71.51 3.0K
11:43 71.49 71.51 71.49 71.51 1.8K
11:46 71.54 71.54 71.54 71.54 0.8K
11:48 71.47 71.47 71.47 71.47 0.9K
11:50 71.44 71.45 71.44 71.45 0.6K
11:52 71.38 71.41 71.38 71.40 5.2K
11:53 71.44 71.44 71.44 71.44 1.7K
11:54 71.41 71.41 71.41 71.41 0.2K
11:55 71.42 71.45 71.42 71.45 0.5K
11:56 71.44 71.44 71.44 71.44 1.4K
11:57 71.45 71.45 71.45 71.45 1.6K
11:58 71.50 71.50 71.50 71.50 0.4K
12:00 71.53 71.53 71.53 71.53 0.3K
12:01 71.55 71.56 71.55 71.56 0.6K
12:03 71.56 71.56 71.52 71.52 0.9K
12:04 71.49 71.52 71.49 71.52 0.6K
12:05 71.56 71.57 71.56 71.57 0.5K
12:06 71.55 71.55 71.55 71.55 0.2K
12:07 71.58 71.58 71.58 71.58 0.4K
12:09 71.61 71.61 71.61 71.61 0.4K
12:10 71.58 71.58 71.58 71.58 0.2K
12:11 71.54 71.54 71.54 71.54 0.1K
12:12 71.52 71.52 71.52 71.52 1.5K
12:14 71.58 71.58 71.58 71.57 0.2K
12:15 71.61 71.61 71.61 71.61 0.2K
12:16 71.57 71.65 71.57 71.65 1.8K
12:20 71.67 71.70 71.67 71.70 0.7K
12:21 71.65 71.67 71.65 71.67 0.6K
12:22 71.66 71.68 71.66 71.68 0.9K
12:23 71.68 71.68 71.68 71.68 0.8K
12:24 71.63 71.66 71.63 71.66 0.3K
12:25 71.61 71.61 71.58 71.58 9.1K
12:27 71.60 71.60 71.60 71.60 0.5K
12:28 71.58 71.58 71.58 71.58 0.7K
12:30 71.60 71.60 71.60 71.60 1.3K
12:35 71.55 71.55 71.55 71.55 0.3K
12:37 71.60 71.60 71.60 71.60 0.3K
12:38 71.56 71.56 71.56 71.56 0.4K
12:41 71.58 71.58 71.58 71.58 0.5K
12:42 71.57 71.57 71.57 71.57 1.3K
12:45 71.65 71.65 71.65 71.65 1.9K
12:48 71.62 71.64 71.62 71.64 0.7K
12:50 71.63 71.63 71.63 71.63 0.2K
12:52 71.62 71.62 71.62 71.62 0.1K
12:53 71.61 71.61 71.61 71.61 0.2K
12:55 71.63 71.63 71.63 71.63 0.4K
12:56 71.68 71.68 71.68 71.68 0.9K
13:02 71.64 71.65 71.64 71.65 7.4K
13:03 71.67 71.67 71.67 71.67 1.2K
13:10 71.66 71.66 71.66 71.66 0.3K
13:12 71.60 71.60 71.60 71.60 0.1K
13:13 71.63 71.63 71.63 71.63 0.4K
13:15 71.59 71.59 71.59 71.59 0.2K
13:16 71.60 71.66 71.60 71.66 0.7K
13:20 71.65 71.65 71.62 71.62 0.2K
13:22 71.63 71.63 71.63 71.63 0.2K
13:25 71.68 71.68 71.68 71.68 3.1K
13:26 71.61 71.61 71.61 71.61 0.5K
13:27 71.65 71.65 71.65 71.65 0.7K
13:30 71.55 71.55 71.55 71.55 1.2K
13:34 71.53 71.53 71.53 71.53 0.2K
13:35 71.53 71.55 71.50 71.50 2.4K
13:36 71.52 71.52 71.52 71.52 0.3K
13:37 71.52 71.52 71.52 71.52 0.3K
13:40 71.46 71.46 71.46 71.46 0.3K
13:42 71.50 71.50 71.45 71.48 2.1K
13:46 71.45 71.45 71.45 71.45 0.4K
13:47 71.43 71.43 71.43 71.43 0.4K
13:48 71.43 71.43 71.41 71.41 0.4K
13:49 71.43 71.43 71.43 71.43 0.4K
13:50 71.49 71.53 71.49 71.51 1.7K
13:51 71.46 71.46 71.46 71.46 0.2K
13:52 71.47 71.47 71.47 71.47 0.1K
13:53 71.49 71.49 71.49 71.49 0.4K
13:57 71.40 71.40 71.40 71.40 0.2K
13:59 71.42 71.42 71.42 71.42 0.3K
14:00 71.43 71.43 71.42 71.42 2.3K
14:03 71.38 71.38 71.36 71.37 3.6K
14:05 71.38 71.45 71.38 71.45 1.4K
14:09 71.45 71.45 71.45 71.45 0.4K
14:10 71.39 71.39 71.39 71.39 0.5K
14:11 71.38 71.46 71.38 71.46 1.7K
14:12 71.44 71.44 71.43 71.43 0.7K
14:15 71.40 71.40 71.40 71.40 2.8K
14:16 71.40 71.43 71.40 71.43 1.2K
14:18 71.42 71.42 71.42 71.42 0.4K
14:20 71.37 71.37 71.37 71.37 1.3K
14:21 71.33 71.33 71.33 71.33 0.5K
14:22 71.36 71.36 71.36 71.36 0.2K
14:24 71.38 71.38 71.38 71.38 0.7K
14:25 71.40 71.40 71.40 71.40 0.9K
14:26 71.35 71.35 71.33 71.33 0.5K
14:28 71.38 71.38 71.38 71.38 0.2K
14:29 71.38 71.39 71.38 71.38 0.5K
14:30 71.42 71.42 71.42 71.42 1.8K
14:31 71.44 71.44 71.44 71.44 0.4K
14:32 71.43 71.43 71.43 71.43 1.2K
14:33 71.38 71.38 71.34 71.34 0.8K
14:34 71.37 71.37 71.37 71.37 0.6K
14:36 71.36 71.36 71.36 71.36 0.2K
14:37 71.31 71.31 71.31 71.31 0.2K
14:38 71.33 71.35 71.33 71.35 1.1K
14:40 71.35 71.35 71.35 71.35 0.1K
14:41 71.37 71.37 71.37 71.37 0.3K
14:43 71.32 71.32 71.32 71.32 0.6K
14:47 71.37 71.39 71.37 71.39 0.4K
14:49 71.36 71.36 71.31 71.31 2.2K
14:51 71.36 71.36 71.36 71.36 0.8K
14:55 71.40 71.40 71.40 71.40 0.2K
14:56 71.39 71.39 71.39 71.39 0.3K
14:58 71.43 71.43 71.43 71.43 0.5K
14:59 71.42 71.42 71.42 71.42 0.6K
15:01 71.47 71.47 71.47 71.47 0.1K
15:02 71.48 71.48 71.46 71.46 1.9K
15:03 71.48 71.48 71.48 71.48 0.3K
15:04 71.47 71.47 71.47 71.47 0.5K
15:05 71.44 71.44 71.44 71.44 7.6K
15:07 71.51 71.51 71.51 71.51 0.1K
15:08 71.52 71.52 71.52 71.52 0.8K
15:10 71.56 71.56 71.56 71.56 1.6K
15:13 71.54 71.54 71.54 71.54 0.6K
15:20 71.63 71.63 71.63 71.63 0.4K
15:22 71.59 71.62 71.59 71.62 2.8K
15:23 71.62 71.64 71.61 71.64 3.6K
15:24 71.61 71.61 71.61 71.61 0.3K
15:27 71.59 71.59 71.59 71.59 0.3K
15:29 71.54 71.54 71.54 71.54 0.4K
15:30 71.54 71.54 71.54 71.54 0.6K
15:31 71.53 71.56 71.51 71.56 4.9K
15:32 71.50 71.50 71.50 71.50 1.1K
15:33 71.49 71.51 71.49 71.51 1.6K
15:34 71.49 71.49 71.49 71.49 0.1K
15:35 71.47 71.48 71.47 71.48 0.8K
15:36 71.52 71.52 71.52 71.52 0.3K
15:37 71.53 71.53 71.51 71.51 1.4K
15:38 71.52 71.52 71.52 71.52 0.3K
15:39 71.56 71.56 71.56 71.56 0.2K
15:40 71.52 71.52 71.52 71.52 0.3K
15:41 71.54 71.57 71.51 71.51 1.8K
15:42 71.52 71.52 71.52 71.52 0.6K
15:44 71.57 71.57 71.57 71.57 0.4K
15:45 71.62 71.62 71.62 71.61 0.1K
15:46 71.63 71.63 71.58 71.58 0.7K
15:48 71.62 71.67 71.62 71.67 0.3K
15:49 71.68 71.68 71.68 71.68 0.5K
15:51 71.64 71.64 71.64 71.64 0.6K
15:52 71.59 71.61 71.58 71.58 1.9K
15:53 71.57 71.59 71.57 71.59 2.6K
15:54 71.45 71.45 71.45 71.45 0.5K
15:56 71.45 71.45 71.39 71.43 5.6K
15:57 71.46 71.46 71.43 71.46 2.3K
15:58 71.43 71.43 71.43 71.43 0.4K
15:59 71.39 71.39 71.26 71.32 4.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据