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 73.85 73.87 73.70 73.77 47.6K
09:33 73.82 73.82 73.82 73.82 0.3K
09:35 73.71 73.71 73.71 73.71 0.2K
09:36 73.72 73.73 73.72 73.73 4.4K
09:37 73.70 73.70 73.70 73.70 2.1K
09:39 73.79 73.80 73.79 73.80 1.9K
09:41 73.84 73.84 73.83 73.83 0.7K
09:42 73.79 73.79 73.76 73.77 1.1K
09:43 73.79 73.79 73.79 73.79 0.5K
09:44 73.72 73.76 73.72 73.76 1.1K
09:46 73.70 73.70 73.70 73.70 3.1K
09:47 73.64 73.64 73.64 73.64 0.7K
09:50 73.68 73.68 73.68 73.68 0.8K
09:51 73.66 73.66 73.66 73.66 0.8K
09:52 73.67 73.67 73.67 73.67 0.2K
09:53 73.63 73.63 73.63 73.63 2.1K
09:54 73.63 73.63 73.63 73.63 1.4K
09:55 73.61 73.61 73.60 73.60 4.6K
09:57 73.66 73.66 73.66 73.66 0.5K
10:01 73.71 73.71 73.71 73.71 0.5K
10:02 73.74 73.74 73.74 73.74 0.4K
10:03 73.77 73.82 73.77 73.82 0.7K
10:04 73.79 73.79 73.79 73.79 0.3K
10:05 73.83 73.83 73.83 73.83 0.2K
10:06 73.88 73.88 73.88 73.88 0.4K
10:08 73.90 73.90 73.90 73.90 0.3K
10:11 73.94 73.94 73.94 73.94 5.6K
10:12 73.95 73.95 73.95 73.95 2.1K
10:14 73.91 73.91 73.91 73.91 0.2K
10:16 73.98 73.98 73.98 73.98 0.2K
10:18 74.01 74.01 74.01 74.01 0.6K
10:19 73.98 73.99 73.94 73.94 1.1K
10:20 74.02 74.02 74.02 74.02 1.9K
10:21 74.02 74.02 74.02 74.02 0.6K
10:22 74.02 74.02 74.01 74.01 1.2K
10:23 73.94 73.94 73.94 73.94 0.4K
10:24 74.02 74.02 74.02 74.02 0.5K
10:25 74.04 74.04 74.00 74.00 1.0K
10:27 74.04 74.04 74.04 74.04 1.7K
10:28 74.12 74.12 74.12 74.12 0.8K
10:29 74.13 74.13 74.13 74.13 0.4K
10:30 74.16 74.19 74.15 74.19 0.7K
10:31 74.21 74.21 74.21 74.21 0.9K
10:32 74.23 74.23 74.23 74.23 0.9K
10:34 74.26 74.26 74.26 74.26 0.5K
10:35 74.29 74.29 74.29 74.29 0.3K
10:39 74.24 74.24 74.24 74.24 0.5K
10:40 74.24 74.24 74.21 74.21 0.5K
10:42 74.24 74.24 74.24 74.24 0.3K
10:43 74.25 74.25 74.21 74.21 5.2K
10:44 74.25 74.25 74.25 74.24 0.4K
10:45 74.20 74.28 74.20 74.28 7.9K
10:48 74.23 74.25 74.23 74.25 10.9K
10:49 74.23 74.23 74.23 74.23 1.4K
10:53 74.26 74.26 74.26 74.26 0.1K
10:55 74.26 74.26 74.21 74.21 0.6K
10:59 74.21 74.28 74.21 74.28 2.2K
11:00 74.21 74.21 74.21 74.21 0.6K
11:01 74.22 74.29 74.22 74.29 0.6K
11:05 74.27 74.27 74.21 74.25 1.6K
11:06 74.24 74.24 74.24 74.24 0.5K
11:07 74.25 74.25 74.25 74.25 1.1K
11:12 74.26 74.26 74.26 74.25 0.1K
11:14 74.27 74.27 74.27 74.27 0.6K
11:15 74.25 74.25 74.25 74.25 0.2K
11:18 74.27 74.27 74.25 74.25 0.3K
11:21 74.25 74.25 74.25 74.25 1.2K
11:23 74.27 74.27 74.27 74.27 0.8K
11:26 74.29 74.29 74.29 74.29 0.2K
11:28 74.30 74.30 74.30 74.30 0.1K
11:29 74.36 74.36 74.36 74.36 0.1K
11:31 74.37 74.37 74.37 74.37 0.3K
11:33 74.36 74.36 74.32 74.32 0.6K
11:34 74.28 74.28 74.28 74.28 0.6K
11:37 74.28 74.32 74.28 74.32 0.2K
11:38 74.37 74.37 74.37 74.37 0.4K
11:39 74.33 74.33 74.33 74.32 0.8K
11:40 74.38 74.38 74.38 74.38 1.8K
11:44 74.38 74.38 74.35 74.35 1.3K
11:48 74.27 74.27 74.27 74.27 0.2K
11:49 74.27 74.27 74.25 74.25 1.5K
11:52 74.18 74.18 74.18 74.18 0.6K
11:59 74.14 74.17 74.14 74.17 2.8K
12:03 74.16 74.16 74.16 74.16 0.2K
12:04 74.15 74.15 74.15 74.15 0.2K
12:07 74.09 74.09 74.07 74.07 0.8K
12:08 74.07 74.07 74.07 74.07 7.6K
12:12 74.08 74.08 74.08 74.08 0.7K
12:24 74.16 74.16 74.16 74.16 0.4K
12:27 74.14 74.14 74.14 74.14 0.4K
12:33 74.09 74.09 74.09 74.09 0.4K
12:39 74.12 74.12 74.12 74.12 0.2K
12:44 74.11 74.11 74.11 74.11 0.6K
12:45 74.03 74.03 74.03 74.03 1.2K
12:46 74.02 74.02 74.02 74.02 1.4K
12:49 73.96 73.96 73.96 73.96 3.9K
12:53 74.04 74.04 74.04 74.04 0.3K
12:54 74.04 74.04 74.04 74.04 0.3K
12:55 74.04 74.04 74.04 74.04 5.8K
12:59 74.16 74.16 74.16 74.16 0.3K
13:00 74.11 74.11 74.11 74.11 0.2K
13:01 74.10 74.10 74.10 74.10 0.6K
13:06 74.11 74.11 74.11 74.11 0.5K
13:07 74.13 74.13 74.10 74.10 0.9K
13:11 74.12 74.12 74.12 74.12 0.5K
13:15 74.10 74.10 74.10 74.10 0.2K
13:17 74.10 74.10 74.10 74.10 0.5K
13:21 74.11 74.11 74.11 74.11 0.5K
13:25 74.10 74.10 74.10 74.10 1.1K
13:26 74.10 74.10 74.10 74.10 0.5K
13:27 74.09 74.09 74.09 74.08 0.2K
13:30 74.05 74.05 74.05 74.05 0.9K
13:31 74.10 74.10 74.10 74.10 1.7K
13:36 74.09 74.09 74.08 74.08 1.3K
13:37 74.10 74.11 74.06 74.06 1.9K
13:39 74.07 74.07 74.07 74.07 0.2K
13:41 74.04 74.07 74.04 74.07 1.0K
13:42 74.07 74.07 74.07 74.07 11.7K
13:45 73.95 73.96 73.95 73.95 0.7K
13:46 73.95 73.95 73.95 73.95 0.6K
13:48 73.94 73.97 73.93 73.97 0.4K
13:49 73.95 73.95 73.95 73.95 1.9K
13:51 73.98 74.01 73.98 74.01 0.3K
13:52 73.98 73.98 73.98 73.98 0.3K
13:55 74.01 74.01 74.01 74.01 0.5K
13:59 74.11 74.13 74.11 74.13 0.8K
14:00 74.12 74.12 74.12 74.12 0.2K
14:02 74.08 74.08 74.08 74.08 1.6K
14:13 74.00 74.00 74.00 74.00 0.5K
14:15 74.00 74.00 74.00 74.00 1.9K
14:20 73.93 73.93 73.93 73.93 0.7K
14:26 73.89 73.89 73.89 73.89 0.3K
14:29 73.92 73.92 73.92 73.92 1.0K
14:30 73.88 73.88 73.88 73.88 0.2K
14:32 73.88 73.88 73.88 73.88 1.9K
14:35 73.93 73.93 73.93 73.93 2.0K
14:40 73.92 73.92 73.92 73.92 0.4K
14:42 73.99 73.99 73.99 73.99 0.1K
14:44 74.04 74.04 74.04 74.04 1.4K
14:45 74.01 74.04 74.01 74.04 1.2K
14:49 74.05 74.05 74.05 74.05 0.2K
14:50 74.05 74.05 74.05 74.05 2.9K
14:53 74.04 74.04 74.04 74.04 0.3K
14:54 74.04 74.12 74.04 74.12 1.4K
14:56 74.04 74.04 74.04 74.04 5.5K
15:01 74.11 74.11 74.11 74.11 0.2K
15:04 74.07 74.07 74.07 74.07 1.1K
15:08 74.07 74.10 74.07 74.10 2.7K
15:09 74.08 74.08 74.08 74.08 0.6K
15:12 74.13 74.13 74.09 74.09 0.8K
15:13 74.12 74.12 74.12 74.12 0.1K
15:14 74.09 74.14 74.09 74.14 2.3K
15:16 74.15 74.15 74.10 74.10 0.8K
15:22 74.12 74.12 74.12 74.12 0.3K
15:23 74.14 74.14 74.14 74.14 0.4K
15:27 74.12 74.12 74.12 74.12 0.7K
15:29 74.14 74.16 74.14 74.16 0.6K
15:30 74.13 74.13 74.13 74.13 1.0K
15:32 74.14 74.14 74.14 74.14 0.2K
15:33 74.12 74.12 74.12 74.12 0.9K
15:36 74.10 74.16 74.10 74.16 4.3K
15:37 74.17 74.17 74.10 74.10 1.4K
15:38 74.15 74.15 74.15 74.15 0.1K
15:39 74.11 74.11 74.11 74.11 0.3K
15:40 74.06 74.07 74.06 74.07 0.5K
15:41 74.10 74.10 74.10 74.10 0.2K
15:43 74.10 74.10 74.07 74.07 1.6K
15:44 74.14 74.14 74.14 74.14 0.3K
15:46 74.07 74.07 74.07 74.07 0.5K
15:49 74.15 74.20 74.09 74.20 2.7K
15:50 74.19 74.19 74.09 74.13 0.8K
15:51 74.11 74.11 74.11 74.11 1.1K
15:52 74.02 74.04 74.02 74.02 1.5K
15:53 74.04 74.04 74.00 74.04 0.4K
15:54 74.00 74.00 74.00 74.00 0.7K
15:55 74.06 74.06 74.04 74.04 0.5K
15:56 74.07 74.07 74.06 74.06 1.2K
15:57 74.06 74.06 74.04 74.06 1.9K
15:58 74.06 74.07 74.06 74.07 0.9K
15:59 74.07 74.11 74.07 74.11 2.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据