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 74.07 74.12 74.01 74.01 104.3K
09:31 74.01 74.07 73.93 73.93 3.5K
09:32 73.90 74.13 73.90 74.06 8.3K
09:33 74.06 74.19 74.06 74.11 3.7K
09:34 74.19 74.19 74.05 74.11 2.2K
09:35 74.19 74.25 74.16 74.19 11.8K
09:36 74.27 74.28 74.20 74.26 2.7K
09:37 74.24 74.25 74.21 74.25 11.1K
09:38 74.19 74.35 74.19 74.27 1.4K
09:39 74.29 74.30 74.29 74.30 1.2K
09:40 74.33 74.43 74.21 74.21 2.3K
09:41 74.36 74.36 74.30 74.30 1.1K
09:42 74.27 74.27 74.27 74.27 1.5K
09:43 74.40 74.41 74.23 74.23 20.1K
09:44 74.19 74.26 74.15 74.19 3.3K
09:45 74.17 74.17 74.16 74.16 1.4K
09:46 74.13 74.25 73.92 73.98 4.9K
09:47 73.96 74.09 73.96 74.07 4.6K
09:48 74.01 74.01 74.01 74.01 0.4K
09:49 73.79 73.97 73.79 73.97 2.2K
09:50 73.97 73.97 73.82 73.82 0.8K
09:51 73.83 73.83 73.82 73.82 1.3K
09:52 73.83 73.89 73.83 73.87 16.4K
09:53 73.97 73.97 73.97 73.97 2.0K
09:54 73.91 73.91 73.84 73.84 1.7K
09:55 73.84 73.84 73.84 73.84 0.5K
09:57 73.85 73.95 73.85 73.95 1.5K
09:58 73.88 73.88 73.78 73.85 0.8K
09:59 73.88 73.88 73.87 73.87 2.7K
10:00 73.96 74.00 73.88 74.00 1.2K
10:01 74.20 74.20 74.06 74.06 2.0K
10:02 74.15 74.15 74.15 74.15 0.3K
10:04 74.08 74.08 74.08 74.08 1.5K
10:05 73.99 74.15 73.99 74.00 1.4K
10:06 74.05 74.05 74.05 74.05 0.1K
10:07 73.96 74.14 73.92 73.92 1.2K
10:09 73.97 73.98 73.97 73.98 0.7K
10:10 74.07 74.18 74.00 74.18 2.4K
10:11 74.20 74.20 74.20 74.20 1.7K
10:12 74.22 74.25 74.13 74.16 1.2K
10:13 74.10 74.10 74.10 74.10 0.7K
10:14 74.22 74.22 74.22 74.22 0.2K
10:15 74.24 74.34 74.20 74.20 3.8K
10:16 74.35 74.35 74.21 74.35 3.3K
10:17 74.32 74.39 74.32 74.39 0.7K
10:18 74.33 74.37 74.33 74.37 2.5K
10:19 74.37 74.37 74.37 74.37 0.4K
10:20 74.34 74.34 74.34 74.34 0.5K
10:21 74.35 74.37 74.22 74.36 1.2K
10:22 74.32 74.37 74.32 74.37 4.3K
10:23 74.37 74.37 74.37 74.37 4.7K
10:24 74.37 74.37 74.37 74.37 0.8K
10:25 74.39 74.39 74.36 74.36 3.1K
10:26 74.40 74.44 74.40 74.44 2.2K
10:27 74.39 74.50 74.39 74.50 1.7K
10:30 74.55 74.55 74.55 74.55 2.2K
10:31 74.57 74.57 74.57 74.57 0.2K
10:32 74.55 74.55 74.55 74.55 0.4K
10:33 74.44 74.44 74.44 74.44 0.1K
10:34 74.39 74.44 74.39 74.41 11.4K
10:35 74.48 74.48 74.48 74.48 0.1K
10:36 74.48 74.48 74.43 74.43 0.5K
10:37 74.36 74.36 74.36 74.36 0.4K
10:38 74.26 74.31 74.26 74.31 1.4K
10:42 74.36 74.36 74.36 74.36 2.3K
10:43 74.36 74.36 74.21 74.21 1.6K
10:44 74.30 74.35 74.20 74.20 1.7K
10:45 74.35 74.35 74.35 74.35 0.3K
10:46 74.22 74.22 74.22 74.22 0.7K
10:48 74.22 74.25 74.22 74.23 0.9K
10:49 74.36 74.36 74.36 74.36 0.2K
10:50 74.23 74.23 74.16 74.20 3.9K
10:51 74.15 74.15 74.15 74.15 0.5K
10:52 74.15 74.15 74.15 74.15 0.1K
10:53 74.15 74.15 74.15 74.15 0.3K
10:54 74.06 74.06 74.06 74.06 6.5K
10:56 74.17 74.17 74.10 74.10 1.9K
10:59 74.19 74.19 74.19 74.19 0.2K
11:00 74.27 74.27 74.18 74.18 0.8K
11:01 74.15 74.15 74.15 74.15 0.5K
11:02 74.08 74.08 74.00 74.00 2.3K
11:04 74.10 74.10 74.10 74.10 0.5K
11:05 74.01 74.09 74.01 74.09 1.3K
11:06 74.11 74.17 74.03 74.08 1.9K
11:07 74.17 74.17 74.17 74.17 0.4K
11:08 74.08 74.08 74.06 74.07 1.2K
11:09 74.13 74.13 74.13 74.13 0.7K
11:10 74.26 74.26 74.26 74.26 0.2K
11:12 74.23 74.23 74.22 74.22 0.9K
11:13 74.10 74.10 74.10 74.10 0.4K
11:15 74.20 74.30 74.15 74.30 2.4K
11:16 74.28 74.29 74.28 74.29 0.4K
11:17 74.33 74.33 74.33 74.33 0.4K
11:18 74.27 74.30 74.27 74.30 0.5K
11:20 74.16 74.26 74.16 74.22 3.8K
11:21 74.16 74.16 74.16 74.16 0.3K
11:24 74.13 74.13 74.13 74.13 0.4K
11:26 74.23 74.25 74.23 74.25 0.4K
11:28 74.26 74.30 74.26 74.30 2.2K
11:29 74.33 74.33 74.33 74.33 0.8K
11:32 74.33 74.37 74.33 74.36 0.6K
11:34 74.27 74.27 74.27 74.27 0.2K
11:35 74.35 74.43 74.35 74.43 0.4K
11:37 74.39 74.39 74.39 74.39 0.4K
11:38 74.41 74.41 74.41 74.41 0.1K
11:39 74.45 74.45 74.45 74.45 0.4K
11:40 74.41 74.41 74.41 74.41 1.3K
11:41 74.41 74.41 74.41 74.41 1.8K
11:43 74.47 74.47 74.47 74.47 0.6K
11:45 74.41 74.41 74.41 74.41 0.8K
11:46 74.47 74.47 74.30 74.30 1.1K
11:47 74.35 74.38 74.35 74.38 0.7K
11:48 74.38 74.38 74.38 74.38 0.3K
11:49 74.44 74.44 74.44 74.44 0.2K
11:50 74.47 74.47 74.47 74.47 0.3K
11:52 74.39 74.39 74.39 74.39 2.0K
11:53 74.47 74.47 74.39 74.39 0.7K
11:54 74.31 74.31 74.31 74.31 0.3K
11:55 74.38 74.38 74.38 74.38 0.4K
11:56 74.38 74.41 74.38 74.39 3.8K
11:57 74.48 74.48 74.35 74.35 7.9K
11:58 74.48 74.48 74.48 74.48 0.3K
12:00 74.50 74.50 74.50 74.50 33.5K
12:01 74.41 74.41 74.41 74.41 0.5K
12:02 74.33 74.36 74.32 74.36 0.7K
12:03 74.36 74.36 74.36 74.36 0.9K
12:07 74.50 74.50 74.50 74.50 0.1K
12:08 74.49 74.49 74.41 74.41 59.2K
12:12 74.42 74.42 74.42 74.42 0.5K
12:14 74.49 74.49 74.41 74.49 0.9K
12:16 74.41 74.45 74.41 74.45 0.6K
12:18 74.43 74.43 74.43 74.43 1.0K
12:19 74.34 74.34 74.34 74.34 1.0K
12:22 74.33 74.33 74.33 74.33 0.3K
12:23 74.39 74.39 74.39 74.39 0.4K
12:24 74.47 74.47 74.47 74.47 0.5K
12:27 74.39 74.39 74.39 74.39 0.7K
12:29 74.41 74.41 74.41 74.41 0.1K
12:30 74.45 74.45 74.45 74.45 0.2K
12:31 74.43 74.47 74.43 74.47 0.5K
12:36 74.47 74.47 74.45 74.45 0.5K
12:37 74.47 74.47 74.47 74.47 0.6K
12:39 74.42 74.42 74.36 74.36 0.9K
12:40 74.38 74.41 74.38 74.41 1.2K
12:42 74.45 74.45 74.45 74.45 1.0K
12:43 74.45 74.46 74.44 74.46 2.3K
12:49 74.50 74.50 74.50 74.50 1.2K
12:50 74.52 74.52 74.52 74.52 5.9K
12:55 74.53 74.53 74.47 74.47 3.3K
12:57 74.47 74.53 74.47 74.53 0.8K
12:58 74.53 74.53 74.53 74.53 0.7K
12:59 74.51 74.51 74.50 74.51 5.4K
13:00 74.48 74.52 74.48 74.52 2.1K
13:02 74.57 74.60 74.57 74.60 0.6K
13:05 74.58 74.58 74.58 74.58 0.5K
13:06 74.56 74.56 74.56 74.56 0.2K
13:07 74.57 74.57 74.55 74.55 0.7K
13:09 74.55 74.55 74.55 74.55 1.4K
13:10 74.63 74.63 74.63 74.63 1.0K
13:16 74.56 74.56 74.56 74.56 0.1K
13:18 74.61 74.61 74.61 74.61 0.3K
13:19 74.56 74.56 74.56 74.56 0.2K
13:20 74.65 74.65 74.65 74.65 0.3K
13:22 74.60 74.60 74.54 74.54 0.7K
13:23 74.57 74.57 74.55 74.55 0.3K
13:24 74.52 74.52 74.52 74.52 0.3K
13:27 74.61 74.63 74.61 74.63 4.0K
13:28 74.62 74.62 74.62 74.62 0.1K
13:29 74.64 74.65 74.63 74.65 1.8K
13:31 74.63 74.64 74.63 74.64 0.9K
13:32 74.67 74.67 74.67 74.67 0.4K
13:33 74.67 74.67 74.67 74.67 0.3K
13:36 74.66 74.66 74.63 74.63 0.7K
13:37 74.67 74.67 74.60 74.60 0.6K
13:38 74.66 74.66 74.66 74.66 0.5K
13:40 74.67 74.67 74.64 74.66 0.6K
13:42 74.63 74.66 74.63 74.66 1.1K
13:43 74.65 74.65 74.65 74.65 0.2K
13:46 74.68 74.68 74.68 74.68 0.5K
13:48 74.71 74.71 74.71 74.71 0.4K
13:49 74.71 74.71 74.71 74.71 0.7K
13:50 74.67 74.67 74.67 74.67 0.7K
13:51 74.69 74.71 74.69 74.71 2.8K
13:52 74.71 74.71 74.71 74.71 0.4K
13:53 74.69 74.69 74.69 74.69 0.3K
13:54 74.63 74.63 74.63 74.63 0.4K
13:55 74.69 74.69 74.69 74.69 1.7K
13:56 74.69 74.69 74.69 74.69 0.5K
13:57 74.66 74.70 74.66 74.70 1.0K
14:00 74.67 74.67 74.67 74.67 0.1K
14:01 74.69 74.69 74.69 74.69 0.8K
14:02 74.70 74.70 74.70 74.70 0.3K
14:03 74.70 74.70 74.70 74.70 1.2K
14:04 74.66 74.71 74.66 74.71 1.1K
14:05 74.70 74.70 74.70 74.70 0.2K
14:06 74.65 74.65 74.65 74.65 0.4K
14:08 74.68 74.68 74.68 74.68 0.3K
14:09 74.69 74.69 74.68 74.68 0.4K
14:10 74.61 74.61 74.61 74.61 1.0K
14:11 74.64 74.64 74.64 74.64 0.4K
14:12 74.64 74.67 74.64 74.67 1.4K
14:15 74.68 74.68 74.68 74.68 0.3K
14:16 74.71 74.71 74.68 74.68 1.4K
14:17 74.73 74.73 74.73 74.73 0.4K
14:21 74.72 74.72 74.70 74.70 0.9K
14:22 74.70 74.70 74.70 74.70 0.2K
14:23 74.69 74.69 74.69 74.69 0.4K
14:24 74.69 74.69 74.69 74.69 2.1K
14:25 74.71 74.73 74.69 74.69 0.5K
14:27 74.71 74.74 74.71 74.74 1.1K
14:29 74.73 74.73 74.73 74.73 0.2K
14:30 74.74 74.74 74.74 74.74 0.5K
14:31 74.76 74.76 74.73 74.73 2.5K
14:35 74.73 74.73 74.70 74.70 0.9K
14:38 74.77 74.77 74.77 74.77 0.2K
14:39 74.75 74.75 74.71 74.71 0.9K
14:40 74.74 74.74 74.74 74.74 1.6K
14:42 74.72 74.72 74.72 74.72 0.8K
14:43 74.70 74.70 74.70 74.70 0.9K
14:45 74.72 74.79 74.72 74.79 5.7K
14:46 74.75 74.75 74.75 74.75 0.7K
14:48 74.76 74.76 74.76 74.76 0.7K
14:49 74.77 74.77 74.77 74.77 2.4K
14:52 74.74 74.74 74.73 74.72 4.4K
14:53 74.73 74.73 74.73 74.72 0.1K
14:54 74.70 74.70 74.70 74.70 0.7K
14:57 74.69 74.69 74.69 74.69 0.3K
14:58 74.70 74.76 74.70 74.76 1.3K
14:59 74.75 74.76 74.74 74.76 1.0K
15:01 74.72 74.72 74.72 74.72 0.8K
15:02 74.77 74.77 74.76 74.77 1.1K
15:03 74.77 74.77 74.77 74.77 0.4K
15:06 74.76 74.81 74.76 74.81 0.5K
15:07 74.81 74.81 74.78 74.81 4.5K
15:08 74.81 74.81 74.81 74.81 0.5K
15:11 74.78 74.83 74.78 74.83 0.4K
15:12 74.83 74.83 74.83 74.83 0.5K
15:14 74.82 74.82 74.82 74.82 0.4K
15:15 74.81 74.86 74.81 74.86 1.0K
15:16 74.81 74.81 74.81 74.81 0.2K
15:17 74.89 74.89 74.89 74.89 0.8K
15:20 74.89 74.89 74.80 74.80 0.9K
15:21 74.89 74.89 74.80 74.83 2.0K
15:23 74.83 74.84 74.83 74.84 0.5K
15:24 74.77 74.77 74.77 74.77 0.4K
15:25 74.72 74.88 74.72 74.88 5.0K
15:26 74.88 74.88 74.88 74.88 0.4K
15:27 74.75 74.75 74.75 74.75 0.3K
15:29 74.82 74.84 74.82 74.84 0.6K
15:30 74.88 74.88 74.88 74.88 1.5K
15:31 74.80 74.80 74.80 74.80 0.1K
15:32 74.77 74.77 74.77 74.77 0.5K
15:33 74.87 74.87 74.87 74.87 0.3K
15:35 74.88 74.88 74.78 74.84 3.3K
15:36 74.82 74.82 74.82 74.82 0.5K
15:38 74.87 74.87 74.87 74.86 0.3K
15:39 74.75 74.75 74.75 74.75 0.3K
15:40 74.78 74.78 74.78 74.78 0.2K
15:41 74.80 74.80 74.80 74.80 0.4K
15:42 74.75 74.75 74.75 74.75 0.4K
15:43 74.80 74.80 74.80 74.80 0.3K
15:44 74.80 74.81 74.80 74.80 0.6K
15:45 74.80 74.84 74.80 74.84 2.5K
15:46 74.75 74.87 74.75 74.87 3.8K
15:47 74.87 74.89 74.85 74.89 1.8K
15:48 74.90 74.90 74.90 74.90 0.3K
15:49 74.85 74.92 74.85 74.92 6.8K
15:50 74.86 74.86 74.85 74.85 2.3K
15:51 74.88 74.88 74.75 74.75 1.3K
15:52 74.75 74.75 74.72 74.75 1.6K
15:54 74.85 74.89 74.76 74.78 1.8K
15:55 74.85 74.85 74.85 74.85 0.4K
15:56 74.86 74.87 74.78 74.87 0.8K
15:57 74.86 74.87 74.86 74.86 1.4K
15:58 74.87 74.88 74.80 74.85 1.9K
15:59 74.86 74.90 74.75 74.90 5.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据