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 71.65 71.78 71.65 71.78 17.5K
09:32 71.57 71.57 71.57 71.57 0.6K
09:33 71.63 71.69 71.63 71.69 1.2K
09:34 71.60 71.60 71.60 71.60 0.2K
09:35 71.50 71.57 71.50 71.57 1.4K
09:36 71.45 71.45 71.41 71.41 1.7K
09:37 71.32 71.41 71.32 71.39 3.0K
09:39 71.39 71.46 71.39 71.46 3.6K
09:40 71.46 71.46 71.43 71.45 1.7K
09:41 71.63 71.63 71.63 71.63 0.6K
09:42 71.56 71.56 71.56 71.56 1.9K
09:43 71.58 71.58 71.58 71.58 0.7K
09:44 71.69 71.69 71.69 71.69 0.8K
09:46 71.80 71.80 71.79 71.79 0.5K
09:47 71.74 71.74 71.74 71.74 0.6K
09:48 71.74 71.74 71.74 71.74 0.3K
09:49 71.78 71.78 71.78 71.78 0.8K
09:50 71.70 71.70 71.70 71.70 0.3K
09:52 71.67 71.67 71.67 71.67 0.5K
09:54 71.67 71.68 71.67 71.68 1.9K
10:03 71.72 71.72 71.72 71.72 0.2K
10:06 71.85 71.85 71.77 71.85 5.4K
10:09 71.84 71.84 71.76 71.76 0.7K
10:10 71.84 71.84 71.84 71.84 0.3K
10:14 71.77 71.77 71.77 71.77 1.2K
10:17 71.81 71.81 71.81 71.81 0.6K
10:24 71.97 71.97 71.97 71.97 6.6K
10:30 72.00 72.00 71.95 71.95 0.7K
10:31 71.91 71.91 71.91 71.91 0.2K
10:32 71.96 71.96 71.96 71.96 0.5K
10:34 71.96 71.99 71.96 71.99 0.5K
10:37 72.01 72.01 72.01 72.01 0.4K
10:38 71.95 71.95 71.95 71.95 1.1K
10:39 72.00 72.00 72.00 72.00 0.1K
10:40 72.01 72.01 72.00 72.00 0.4K
10:41 71.95 72.00 71.90 72.00 3.2K
10:45 72.01 72.01 72.01 72.01 1.4K
10:46 71.94 71.94 71.94 71.94 0.4K
10:48 72.02 72.02 72.02 72.02 0.6K
10:49 72.01 72.05 72.01 72.05 2.2K
10:51 72.08 72.08 72.08 72.08 3.1K
10:53 72.05 72.05 72.05 72.05 0.3K
10:56 72.03 72.03 72.03 72.03 0.5K
11:01 72.01 72.01 72.01 72.01 1.2K
11:06 71.98 72.03 71.98 72.03 1.3K
11:07 72.04 72.04 72.04 72.04 0.6K
11:11 72.09 72.09 72.09 72.09 0.2K
11:12 72.09 72.09 72.09 72.09 0.6K
11:21 71.98 71.98 71.98 71.98 0.7K
11:25 71.94 71.94 71.94 71.94 0.7K
11:29 71.95 71.95 71.95 71.95 0.4K
11:30 71.94 71.94 71.94 71.94 0.4K
11:34 71.90 71.90 71.90 71.90 1.8K
11:35 71.87 71.87 71.85 71.85 0.7K
11:36 71.87 71.87 71.85 71.87 0.5K
11:37 71.86 71.86 71.81 71.81 1.1K
11:38 71.80 71.80 71.80 71.80 0.2K
11:39 71.78 71.80 71.78 71.80 0.6K
11:40 71.77 71.77 71.77 71.77 0.3K
11:41 71.74 71.74 71.74 71.74 0.4K
11:42 71.78 71.80 71.78 71.80 0.2K
11:43 71.76 71.76 71.71 71.71 1.7K
11:45 71.71 71.71 71.71 71.71 0.1K
11:46 71.71 71.71 71.68 71.70 0.6K
11:47 71.70 71.70 71.68 71.68 0.4K
11:48 71.68 71.68 71.68 71.68 0.2K
11:49 71.67 71.68 71.67 71.68 0.7K
11:50 71.66 71.66 71.62 71.62 1.3K
11:51 71.63 71.63 71.63 71.63 0.2K
11:52 71.64 71.64 71.64 71.64 0.3K
11:53 71.64 71.64 71.64 71.64 0.4K
11:54 71.64 71.64 71.64 71.64 0.5K
11:55 71.64 71.64 71.60 71.62 2.1K
11:56 71.60 71.62 71.60 71.60 2.0K
11:58 71.56 71.56 71.56 71.56 2.4K
12:00 71.64 71.64 71.64 71.64 0.2K
12:01 71.66 71.66 71.66 71.66 0.4K
12:02 71.63 71.63 71.63 71.63 1.2K
12:03 71.63 71.63 71.63 71.63 0.7K
12:04 71.61 71.61 71.61 71.61 0.6K
12:05 71.59 71.59 71.59 71.59 0.5K
12:06 71.55 71.55 71.55 71.55 0.5K
12:09 71.55 71.55 71.47 71.47 3.5K
12:11 71.45 71.49 71.45 71.49 1.5K
12:13 71.55 71.55 71.55 71.55 0.5K
12:14 71.53 71.57 71.53 71.57 4.5K
12:16 71.58 71.58 71.58 71.58 1.3K
12:17 71.58 71.58 71.58 71.58 0.3K
12:18 71.60 71.60 71.60 71.60 0.3K
12:19 71.56 71.56 71.56 71.56 1.0K
12:20 71.60 71.60 71.60 71.60 0.2K
12:22 71.62 71.63 71.62 71.63 0.9K
12:23 71.67 71.67 71.67 71.67 0.3K
12:26 71.73 71.73 71.73 71.73 0.6K
12:30 71.76 71.76 71.76 71.76 1.0K
12:32 71.77 71.77 71.76 71.76 2.3K
12:33 71.74 71.74 71.72 71.72 1.4K
12:35 71.80 71.80 71.80 71.80 0.4K
12:36 71.80 71.80 71.80 71.80 0.9K
12:38 71.80 71.80 71.80 71.80 0.5K
12:40 71.74 71.77 71.74 71.77 1.8K
12:41 71.78 71.78 71.78 71.78 1.7K
12:44 71.76 71.76 71.76 71.76 0.9K
12:45 71.81 71.82 71.81 71.82 1.3K
12:48 71.83 71.83 71.83 71.83 1.0K
12:49 71.83 71.85 71.83 71.85 2.0K
12:50 71.86 71.86 71.86 71.86 6.3K
12:51 71.84 71.84 71.84 71.84 0.1K
12:52 71.84 71.84 71.83 71.83 1.1K
12:55 71.81 71.83 71.81 71.83 0.6K
12:57 71.84 71.84 71.84 71.83 0.1K
12:59 71.84 71.84 71.84 71.83 0.4K
13:00 71.82 71.82 71.82 71.82 0.4K
13:02 71.85 71.85 71.85 71.85 0.3K
13:03 71.85 71.85 71.77 71.77 0.9K
13:05 71.80 71.80 71.80 71.80 0.9K
13:06 71.77 71.77 71.77 71.77 0.3K
13:07 71.69 71.69 71.69 71.69 0.3K
13:09 71.70 71.70 71.70 71.70 0.1K
13:10 71.74 71.74 71.74 71.74 0.8K
13:11 71.76 71.76 71.72 71.72 1.2K
13:12 71.70 71.81 71.70 71.81 9.9K
13:13 71.86 71.86 71.86 71.86 0.3K
13:14 71.83 71.83 71.83 71.83 0.5K
13:15 71.88 71.88 71.88 71.88 1.0K
13:17 71.88 71.88 71.88 71.88 0.1K
13:18 71.85 71.86 71.85 71.86 0.3K
13:19 71.84 71.84 71.84 71.83 0.1K
13:21 71.84 71.85 71.84 71.85 0.3K
13:22 71.87 71.88 71.87 71.88 1.0K
13:23 71.89 71.89 71.86 71.86 2.3K
13:24 71.93 71.93 71.93 71.93 0.3K
13:25 71.92 71.93 71.92 71.93 0.4K
13:27 71.93 71.93 71.93 71.93 0.3K
13:28 71.90 71.93 71.86 71.86 2.9K
13:29 71.81 71.87 71.81 71.87 0.8K
13:32 71.84 71.84 71.84 71.84 0.3K
13:34 71.85 71.85 71.85 71.85 1.0K
13:46 71.96 71.96 71.96 71.96 0.8K
13:48 71.90 71.97 71.90 71.97 0.4K
13:49 71.90 71.90 71.90 71.90 1.0K
13:50 71.93 71.93 71.90 71.90 0.4K
13:51 71.97 71.97 71.97 71.97 1.7K
13:58 71.91 71.91 71.91 71.91 1.3K
13:59 71.86 71.86 71.86 71.86 0.3K
14:04 71.91 71.91 71.91 71.91 0.3K
14:05 71.88 71.95 71.87 71.87 4.5K
14:06 71.88 71.88 71.88 71.87 2.6K
14:09 71.88 71.88 71.88 71.88 0.4K
14:11 71.90 71.90 71.90 71.89 0.3K
14:12 71.92 71.92 71.92 71.92 0.3K
14:13 71.88 71.88 71.88 71.88 1.4K
14:16 71.85 71.85 71.85 71.85 19.7K
14:17 71.90 71.90 71.89 71.89 1.8K
14:20 71.90 71.90 71.90 71.90 0.2K
14:22 71.90 71.90 71.90 71.90 0.7K
14:25 71.90 71.90 71.90 71.90 0.2K
14:26 71.93 71.93 71.90 71.90 0.9K
14:34 71.85 71.85 71.85 71.85 0.5K
14:35 71.90 71.91 71.90 71.91 0.5K
14:37 71.87 71.87 71.87 71.87 0.2K
14:38 71.91 71.91 71.86 71.86 0.2K
14:40 71.90 71.90 71.90 71.90 0.7K
14:42 71.88 71.88 71.88 71.88 0.1K
14:43 71.85 71.85 71.85 71.85 1.0K
14:44 71.85 71.91 71.85 71.91 0.5K
14:47 71.87 71.87 71.87 71.86 1.8K
14:53 71.86 71.86 71.86 71.86 1.0K
14:57 71.89 71.89 71.89 71.89 1.1K
15:03 71.77 71.79 71.77 71.79 0.7K
15:04 71.80 71.80 71.80 71.80 3.0K
15:05 71.77 71.77 71.77 71.77 3.1K
15:08 71.81 71.81 71.81 71.81 0.3K
15:13 71.77 71.77 71.77 71.77 0.4K
15:15 71.78 71.78 71.75 71.75 0.9K
15:16 71.75 71.75 71.72 71.72 0.9K
15:20 71.80 71.80 71.80 71.80 0.2K
15:21 71.78 71.78 71.78 71.78 1.1K
15:23 71.82 71.82 71.82 71.82 0.4K
15:24 71.80 71.83 71.80 71.83 0.8K
15:27 71.80 71.80 71.80 71.80 0.4K
15:29 71.77 71.77 71.77 71.77 1.1K
15:30 71.77 71.77 71.77 71.77 0.6K
15:31 71.71 71.75 71.71 71.75 51.0K
15:32 71.73 71.73 71.73 71.73 0.4K
15:33 71.67 71.70 71.67 71.70 0.4K
15:35 71.65 71.70 71.65 71.65 1.7K
15:36 71.63 71.63 71.63 71.63 0.2K
15:37 71.62 71.63 71.62 71.63 0.6K
15:38 71.64 71.64 71.64 71.64 0.6K
15:39 71.64 71.64 71.64 71.64 0.2K
15:40 71.64 71.64 71.64 71.64 0.9K
15:41 71.71 71.72 71.71 71.72 0.6K
15:42 71.72 71.72 71.72 71.72 0.2K
15:43 71.69 71.69 71.69 71.69 0.9K
15:48 71.73 71.73 71.64 71.64 16.3K
15:54 71.67 71.67 71.67 71.67 0.6K
15:55 71.64 71.64 71.64 71.64 0.4K
15:56 71.58 71.58 71.58 71.58 0.1K
15:57 71.58 71.58 71.58 71.58 0.2K
15:58 71.59 71.59 71.59 71.59 0.5K
15:59 71.59 71.61 71.57 71.57 2.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据