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 74.57 74.61 74.47 74.47 34.5K
09:32 74.53 74.54 74.53 74.54 1.1K
09:33 74.50 74.50 74.50 74.50 0.9K
09:34 74.46 74.46 74.44 74.44 1.8K
09:35 74.39 74.40 74.38 74.38 0.9K
09:36 74.39 74.39 74.39 74.39 0.4K
09:37 74.35 74.35 74.30 74.30 2.1K
09:38 74.35 74.35 74.35 74.35 0.2K
09:39 74.35 74.37 74.30 74.30 1.7K
09:40 74.37 74.39 74.37 74.39 0.8K
09:41 74.43 74.43 74.43 74.43 0.3K
09:43 74.28 74.28 74.28 74.28 0.6K
09:44 74.28 74.31 74.28 74.31 0.8K
09:46 74.27 74.27 74.27 74.27 0.4K
09:47 74.34 74.34 74.28 74.30 1.6K
09:48 74.34 74.34 74.30 74.29 0.9K
09:49 74.43 74.43 74.43 74.43 0.2K
09:50 74.38 74.38 74.38 74.38 0.3K
09:51 74.37 74.37 74.37 74.37 0.3K
09:52 74.41 74.46 74.41 74.46 1.3K
09:53 74.43 74.43 74.43 74.43 0.8K
09:54 74.37 74.37 74.37 74.37 0.7K
09:55 74.31 74.31 74.31 74.31 0.3K
09:56 74.33 74.37 74.33 74.37 0.4K
09:58 74.25 74.25 74.20 74.20 1.2K
10:00 74.23 74.23 74.23 74.22 0.7K
10:01 74.17 74.17 74.17 74.17 0.3K
10:02 74.22 74.25 74.21 74.25 1.4K
10:03 74.21 74.21 74.21 74.21 0.3K
10:04 74.30 74.30 74.30 74.30 0.3K
10:05 74.17 74.17 74.17 74.17 0.4K
10:08 74.12 74.14 74.12 74.14 1.3K
10:09 74.16 74.16 74.12 74.12 12.2K
10:10 74.02 74.08 74.02 74.07 5.8K
10:11 74.09 74.13 74.09 74.13 0.5K
10:12 74.06 74.10 74.06 74.10 4.0K
10:13 74.06 74.06 74.06 74.06 0.5K
10:14 74.03 74.03 74.02 74.02 1.1K
10:15 74.10 74.10 74.10 74.10 0.3K
10:16 74.02 74.02 73.95 73.95 10.8K
10:18 73.98 73.98 73.98 73.98 1.6K
10:19 73.95 73.97 73.95 73.97 0.7K
10:20 73.99 73.99 73.96 73.97 1.2K
10:21 74.00 74.00 73.90 73.90 1.8K
10:22 73.93 73.93 73.90 73.90 0.9K
10:23 73.88 73.88 73.88 73.88 4.2K
10:24 73.89 73.92 73.89 73.92 4.5K
10:25 73.94 73.95 73.94 73.95 0.5K
10:26 73.94 73.98 73.94 73.97 1.0K
10:28 73.99 73.99 73.99 73.99 0.4K
10:29 73.94 73.94 73.94 73.94 1.0K
10:30 73.99 73.99 73.99 73.99 0.6K
10:31 73.92 73.92 73.90 73.90 1.2K
10:32 73.94 73.94 73.94 73.94 0.4K
10:33 73.92 73.92 73.92 73.92 0.5K
10:34 73.94 73.94 73.94 73.94 1.6K
10:35 73.86 73.86 73.86 73.86 0.2K
10:36 73.86 73.86 73.80 73.80 1.6K
10:37 73.81 73.86 73.81 73.86 1.4K
10:39 73.90 73.90 73.90 73.90 0.6K
10:40 73.91 73.94 73.90 73.93 1.1K
10:41 73.96 73.96 73.93 73.93 0.8K
10:42 73.86 73.86 73.86 73.86 0.6K
10:44 73.87 73.87 73.87 73.87 0.2K
10:45 73.93 73.96 73.93 73.96 0.6K
10:46 73.95 73.95 73.81 73.82 9.6K
10:47 73.88 73.89 73.88 73.89 0.4K
10:48 73.89 73.89 73.89 73.89 0.2K
10:49 73.90 73.90 73.90 73.90 0.5K
10:50 73.81 73.91 73.81 73.91 1.2K
10:51 74.06 74.06 73.99 74.02 0.9K
10:52 74.02 74.02 74.02 74.02 1.2K
10:53 73.87 73.87 73.87 73.87 0.3K
10:54 73.86 73.86 73.86 73.86 0.7K
10:55 73.86 73.86 73.86 73.86 0.4K
10:56 73.81 73.81 73.81 73.81 0.2K
10:57 73.80 73.80 73.80 73.80 0.6K
10:59 73.81 73.81 73.81 73.81 0.3K
11:02 73.80 73.92 73.80 73.92 0.9K
11:03 73.90 73.90 73.80 73.81 2.2K
11:04 73.89 73.90 73.89 73.90 0.9K
11:06 73.84 73.84 73.84 73.84 0.1K
11:07 73.86 73.86 73.86 73.86 0.3K
11:08 73.80 73.80 73.80 73.80 3.2K
11:09 73.76 73.80 73.76 73.80 1.6K
11:11 73.93 73.93 73.93 73.93 7.8K
11:12 73.93 73.93 73.76 73.82 4.2K
11:13 73.85 73.86 73.83 73.86 2.2K
11:14 73.85 73.86 73.85 73.86 1.7K
11:15 73.82 73.83 73.82 73.83 0.6K
11:16 73.88 73.88 73.88 73.88 0.2K
11:17 73.81 73.81 73.81 73.81 3.4K
11:18 73.91 73.91 73.91 73.91 0.1K
11:19 73.90 73.90 73.90 73.90 0.4K
11:20 73.90 73.90 73.90 73.90 1.6K
11:21 73.90 73.90 73.90 73.90 0.5K
11:22 73.91 73.91 73.91 73.91 4.1K
11:23 73.90 73.90 73.90 73.90 1.4K
11:24 73.89 73.89 73.89 73.89 0.3K
11:25 73.89 73.89 73.89 73.89 0.7K
11:29 73.89 73.89 73.89 73.89 0.1K
11:30 73.97 74.00 73.97 74.00 0.4K
11:32 73.92 74.00 73.92 73.92 4.2K
11:34 73.97 73.97 73.97 73.97 0.5K
11:35 73.92 73.92 73.90 73.90 0.6K
11:36 73.90 73.90 73.85 73.86 2.5K
11:37 73.84 73.84 73.84 73.84 0.3K
11:41 73.88 73.88 73.88 73.88 2.8K
11:42 73.75 73.75 73.75 73.75 0.3K
11:44 73.83 73.83 73.83 73.83 0.6K
11:46 73.79 73.79 73.79 73.79 2.7K
11:48 73.87 73.87 73.87 73.87 0.5K
11:54 73.84 73.84 73.84 73.84 0.2K
11:55 73.75 73.75 73.75 73.75 1.4K
11:56 73.70 73.70 73.64 73.64 2.4K
11:58 73.70 73.70 73.70 73.70 0.2K
11:59 73.64 73.64 73.64 73.64 0.5K
12:00 73.73 73.73 73.73 73.73 0.3K
12:01 73.69 73.69 73.68 73.68 0.3K
12:02 73.67 73.72 73.67 73.72 0.6K
12:03 73.70 73.70 73.70 73.70 0.7K
12:06 73.68 73.68 73.67 73.67 0.5K
12:07 73.61 73.61 73.61 73.61 0.5K
12:12 73.59 73.59 73.59 73.59 0.2K
12:13 73.59 73.59 73.59 73.59 0.3K
12:16 73.59 73.59 73.59 73.59 1.0K
12:17 73.65 73.70 73.59 73.70 1.4K
12:18 73.60 73.60 73.60 73.60 0.7K
12:23 73.66 73.66 73.65 73.65 0.9K
12:24 73.62 73.62 73.62 73.62 0.4K
12:25 73.65 73.65 73.65 73.65 0.4K
12:26 73.70 73.70 73.65 73.65 4.2K
12:29 73.60 73.68 73.60 73.61 1.2K
12:32 73.64 73.68 73.64 73.67 0.9K
12:36 73.61 73.61 73.60 73.60 0.7K
12:38 73.63 73.63 73.63 73.62 0.9K
12:39 73.62 73.62 73.62 73.61 0.4K
12:41 73.62 73.62 73.60 73.60 1.6K
12:42 73.60 73.60 73.60 73.60 0.3K
12:43 73.62 73.69 73.62 73.69 1.4K
12:46 73.68 73.68 73.68 73.68 0.6K
12:47 73.68 73.68 73.68 73.68 0.6K
12:48 73.62 73.62 73.62 73.61 0.5K
12:50 73.60 73.60 73.60 73.60 0.6K
12:51 73.60 73.60 73.59 73.59 0.4K
12:52 73.57 73.57 73.57 73.57 6.2K
12:53 73.53 73.56 73.41 73.41 23.1K
12:54 73.45 73.53 73.45 73.53 3.5K
12:56 73.50 73.50 73.50 73.50 0.5K
12:58 73.57 73.57 73.57 73.57 0.2K
12:59 73.60 73.60 73.60 73.60 0.3K
13:00 73.58 73.58 73.58 73.58 2.1K
13:01 73.65 73.65 73.62 73.62 0.7K
13:05 73.62 73.62 73.62 73.61 0.3K
13:06 73.59 73.59 73.59 73.59 0.9K
13:08 73.55 73.55 73.55 73.55 0.3K
13:09 73.55 73.58 73.55 73.58 2.9K
13:12 73.52 73.52 73.52 73.52 0.5K
13:13 73.51 73.53 73.51 73.53 0.6K
13:15 73.52 73.52 73.52 73.52 3.5K
13:16 73.53 73.53 73.53 73.53 0.4K
13:19 73.49 73.49 73.49 73.49 0.2K
13:20 73.47 73.47 73.47 73.47 0.5K
13:21 73.52 73.52 73.51 73.51 0.6K
13:22 73.60 73.60 73.60 73.60 0.6K
13:25 73.51 73.51 73.48 73.48 0.8K
13:26 73.50 73.50 73.50 73.50 1.3K
13:27 73.51 73.53 73.51 73.53 1.2K
13:33 73.46 73.46 73.46 73.46 0.2K
13:34 73.47 73.47 73.46 73.46 3.2K
13:35 73.45 73.45 73.45 73.45 0.2K
13:37 73.49 73.49 73.49 73.49 3.0K
13:38 73.51 73.51 73.45 73.45 0.6K
13:39 73.50 73.52 73.50 73.52 1.3K
13:44 73.41 73.41 73.41 73.41 1.0K
13:48 73.46 73.46 73.46 73.46 0.3K
13:51 73.36 73.36 73.36 73.36 5.4K
13:56 73.35 73.35 73.35 73.35 1.7K
13:58 73.43 73.43 73.43 73.43 0.5K
13:59 73.37 73.37 73.37 73.37 0.3K
14:00 73.43 73.43 73.43 73.43 0.4K
14:03 73.42 73.42 73.42 73.42 0.3K
14:04 73.51 73.51 73.51 73.51 0.2K
14:05 73.42 73.42 73.42 73.42 1.1K
14:10 73.40 73.40 73.40 73.40 0.1K
14:11 73.41 73.41 73.41 73.41 1.4K
14:12 73.45 73.50 73.45 73.50 2.2K
14:16 73.44 73.44 73.44 73.44 0.4K
14:17 73.50 73.51 73.50 73.51 1.6K
14:18 73.41 73.41 73.41 73.41 0.5K
14:20 73.44 73.44 73.44 73.44 3.2K
14:24 73.38 73.44 73.38 73.44 1.0K
14:27 73.41 73.41 73.41 73.41 0.2K
14:28 73.37 73.41 73.37 73.41 1.1K
14:29 73.35 73.35 73.31 73.34 3.1K
14:30 73.36 73.36 73.36 73.36 0.6K
14:31 73.36 73.36 73.36 73.36 0.2K
14:32 73.40 73.40 73.40 73.40 0.3K
14:33 73.40 73.40 73.40 73.40 0.8K
14:34 73.35 73.35 73.35 73.35 0.1K
14:35 73.39 73.39 73.39 73.39 0.2K
14:36 73.37 73.37 73.37 73.36 0.4K
14:37 73.35 73.40 73.35 73.40 0.6K
14:39 73.41 73.41 73.41 73.41 0.3K
14:40 73.44 73.44 73.44 73.44 1.1K
14:41 73.50 73.50 73.42 73.42 2.7K
14:42 73.55 73.55 73.55 73.55 1.6K
14:43 73.48 73.48 73.48 73.48 0.4K
14:44 73.58 73.58 73.57 73.57 0.8K
14:46 73.57 73.57 73.57 73.57 0.2K
14:47 73.64 73.64 73.53 73.53 1.0K
14:51 73.55 73.55 73.55 73.55 0.4K
14:53 73.48 73.48 73.48 73.48 0.2K
14:54 73.46 73.47 73.46 73.47 1.3K
14:55 73.44 73.44 73.44 73.44 0.8K
14:56 73.47 73.47 73.44 73.44 1.5K
14:57 73.50 73.50 73.50 73.50 0.5K
15:01 73.51 73.55 73.51 73.55 0.3K
15:02 73.48 73.48 73.48 73.48 0.4K
15:04 73.52 73.61 73.52 73.61 1.2K
15:05 73.60 73.60 73.60 73.60 1.8K
15:07 73.54 73.56 73.53 73.56 0.9K
15:08 73.48 73.57 73.48 73.53 3.5K
15:09 73.58 73.61 73.50 73.55 1.9K
15:10 73.61 73.61 73.61 73.61 1.6K
15:11 73.55 73.59 73.50 73.59 1.2K
15:12 73.56 73.56 73.56 73.56 0.4K
15:13 73.58 73.58 73.50 73.50 0.6K
15:14 73.65 73.65 73.51 73.51 0.6K
15:15 73.58 73.58 73.58 73.58 0.8K
15:16 73.51 73.59 73.51 73.58 0.5K
15:17 73.59 73.59 73.59 73.59 1.0K
15:18 73.59 73.59 73.59 73.59 1.0K
15:19 73.62 73.62 73.62 73.62 0.7K
15:20 73.63 73.63 73.63 73.63 0.5K
15:21 73.63 73.71 73.63 73.65 2.1K
15:22 73.62 73.65 73.62 73.62 0.6K
15:23 73.66 73.66 73.59 73.59 0.6K
15:24 73.59 73.59 73.56 73.56 2.4K
15:25 73.65 73.65 73.57 73.57 5.1K
15:27 73.64 73.64 73.64 73.64 0.4K
15:28 73.67 73.67 73.60 73.63 2.2K
15:30 73.64 73.64 73.64 73.64 1.3K
15:31 73.63 73.63 73.59 73.59 1.9K
15:32 73.66 73.66 73.66 73.66 0.5K
15:34 73.61 73.61 73.61 73.61 0.5K
15:35 73.61 73.61 73.61 73.61 0.5K
15:36 73.56 73.56 73.56 73.56 0.1K
15:37 73.65 73.65 73.61 73.63 1.4K
15:38 73.61 73.61 73.61 73.61 0.3K
15:39 73.61 73.61 73.61 73.61 1.9K
15:40 73.60 73.61 73.59 73.61 1.7K
15:41 73.62 73.62 73.58 73.58 5.5K
15:42 73.61 73.61 73.55 73.59 2.1K
15:43 73.54 73.54 73.54 73.54 1.1K
15:44 73.57 73.57 73.57 73.57 1.5K
15:45 73.51 73.51 73.46 73.46 5.3K
15:46 73.51 73.51 73.51 73.51 1.1K
15:47 73.51 73.56 73.50 73.56 0.5K
15:48 73.56 73.56 73.53 73.53 0.7K
15:49 73.55 73.55 73.55 73.55 0.7K
15:50 73.56 73.69 73.56 73.69 2.7K
15:51 73.62 73.62 73.52 73.52 3.4K
15:52 73.58 73.59 73.58 73.59 1.3K
15:53 73.58 73.62 73.58 73.62 1.4K
15:54 73.62 73.62 73.62 73.62 0.3K
15:55 73.63 73.79 73.63 73.79 1.0K
15:56 73.72 73.72 73.64 73.64 0.2K
15:57 73.72 73.72 73.63 73.66 1.8K
15:58 73.62 73.64 73.62 73.64 1.4K
15:59 73.67 73.67 73.63 73.63 7.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据