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 74.89 74.89 74.89 74.89 6.6K
09:32 74.88 74.88 74.88 74.88 0.1K
09:33 74.73 74.73 74.66 74.66 8.8K
09:34 74.71 74.72 74.71 74.72 1.3K
09:35 74.66 74.66 74.63 74.63 1.1K
09:36 74.60 74.68 74.60 74.65 2.4K
09:37 74.65 74.65 74.65 74.65 0.4K
09:38 74.55 74.55 74.51 74.51 3.2K
09:41 74.35 74.35 74.35 74.35 1.4K
09:45 74.43 74.44 74.43 74.44 0.5K
09:46 74.49 74.49 74.49 74.49 0.1K
09:47 74.48 74.48 74.48 74.48 0.9K
09:48 74.50 74.50 74.44 74.44 2.7K
09:49 74.45 74.45 74.45 74.45 0.1K
09:50 74.50 74.50 74.41 74.41 1.7K
09:52 74.40 74.40 74.40 74.40 1.3K
09:54 74.50 74.50 74.50 74.50 1.1K
09:57 74.38 74.38 74.38 74.38 1.8K
09:58 74.39 74.39 74.39 74.39 2.0K
09:59 74.31 74.31 74.31 74.31 0.3K
10:00 74.31 74.33 74.31 74.33 0.5K
10:01 74.39 74.40 74.39 74.40 0.3K
10:02 74.29 74.33 74.27 74.27 0.5K
10:03 74.36 74.36 74.31 74.31 1.3K
10:04 74.25 74.25 74.25 74.25 0.2K
10:05 74.25 74.27 74.13 74.13 2.0K
10:07 74.05 74.05 74.05 74.05 0.4K
10:10 74.05 74.05 73.94 73.97 1.4K
10:11 73.97 73.97 73.91 73.93 1.2K
10:16 73.93 73.93 73.90 73.92 1.4K
10:19 73.93 73.93 73.93 73.93 0.4K
10:22 73.84 73.84 73.84 73.84 0.6K
10:23 73.86 73.86 73.86 73.86 0.3K
10:24 73.96 73.96 73.96 73.96 0.1K
10:25 74.00 74.00 73.97 73.97 3.2K
10:26 73.97 73.97 73.97 73.97 0.2K
10:27 73.99 73.99 73.99 73.99 0.4K
10:28 74.04 74.04 74.04 74.04 0.6K
10:29 74.00 74.09 73.94 74.09 1.2K
10:31 74.02 74.09 74.02 74.09 0.6K
10:32 74.10 74.10 74.10 74.10 0.6K
10:33 74.09 74.17 74.09 74.17 1.3K
10:34 74.13 74.17 74.13 74.17 2.0K
10:35 74.18 74.18 74.18 74.18 1.4K
10:36 74.08 74.18 74.08 74.18 1.8K
10:37 74.06 74.06 74.06 74.06 0.4K
10:39 74.23 74.23 74.23 74.22 0.6K
10:41 74.22 74.22 74.22 74.22 0.3K
10:42 74.21 74.21 74.21 74.21 0.2K
10:44 74.21 74.23 74.21 74.23 0.3K
10:45 74.24 74.24 74.24 74.24 0.3K
10:46 74.28 74.32 74.28 74.32 0.7K
10:47 74.29 74.35 74.29 74.35 0.6K
10:49 74.35 74.39 74.34 74.39 6.1K
10:50 74.36 74.36 74.31 74.31 0.4K
10:53 74.33 74.33 74.33 74.33 0.2K
10:54 74.37 74.37 74.37 74.37 0.1K
10:55 74.36 74.39 74.36 74.39 1.8K
10:56 74.37 74.37 74.37 74.36 0.7K
10:58 74.36 74.36 74.36 74.36 0.5K
11:00 74.41 74.41 74.41 74.41 0.2K
11:01 74.43 74.43 74.43 74.43 0.2K
11:05 74.38 74.44 74.38 74.44 0.6K
11:07 74.34 74.34 74.33 74.33 10.6K
11:08 74.34 74.34 74.29 74.31 6.0K
11:13 74.26 74.26 74.24 74.24 7.1K
11:16 74.24 74.24 74.24 74.24 0.8K
11:18 74.23 74.23 74.23 74.23 0.1K
11:19 74.19 74.19 74.19 74.19 1.0K
11:20 74.27 74.27 74.27 74.27 0.3K
11:22 74.19 74.19 74.19 74.19 1.8K
11:27 74.15 74.15 74.15 74.15 0.3K
11:32 74.06 74.09 74.06 74.09 2.4K
11:36 74.09 74.09 74.09 74.09 0.2K
11:37 74.13 74.13 74.13 74.13 0.7K
11:39 74.26 74.26 74.26 74.26 0.4K
11:48 74.49 74.49 74.49 74.49 0.2K
11:49 74.50 74.50 74.50 74.50 0.3K
11:50 74.51 74.51 74.51 74.51 0.6K
11:54 74.59 74.59 74.59 74.59 0.1K
11:55 74.59 74.59 74.59 74.59 0.1K
11:56 74.58 74.58 74.58 74.58 0.3K
12:00 74.56 74.56 74.56 74.56 0.7K
12:01 74.62 74.62 74.62 74.62 0.5K
12:02 74.58 74.61 74.58 74.61 2.1K
12:10 74.43 74.43 74.42 74.42 0.6K
12:17 74.31 74.31 74.31 74.31 0.2K
12:18 74.38 74.38 74.38 74.38 0.3K
12:19 74.29 74.29 74.29 74.29 0.1K
12:21 74.23 74.23 74.23 74.23 1.2K
12:22 74.20 74.20 74.20 74.20 0.5K
12:23 74.21 74.21 74.21 74.21 0.3K
12:27 74.31 74.32 74.31 74.32 1.3K
12:33 74.35 74.35 74.35 74.35 2.0K
12:35 74.37 74.37 74.37 74.36 0.4K
12:38 74.40 74.41 74.40 74.41 1.4K
12:39 74.45 74.45 74.45 74.45 0.2K
12:40 74.43 74.43 74.43 74.43 1.4K
12:41 74.42 74.42 74.42 74.42 0.7K
12:47 74.38 74.38 74.38 74.38 0.3K
12:50 74.43 74.43 74.43 74.43 0.4K
12:53 74.45 74.45 74.45 74.45 0.6K
12:54 74.42 74.42 74.42 74.42 0.4K
12:58 74.30 74.30 74.22 74.22 0.5K
12:59 74.21 74.21 74.21 74.21 0.6K
13:01 74.26 74.26 74.25 74.25 0.3K
13:02 74.51 74.51 74.51 74.51 0.4K
13:06 74.30 74.30 74.30 74.30 0.2K
13:07 74.36 74.36 74.36 74.36 0.2K
13:09 74.32 74.32 74.32 74.32 0.2K
13:10 74.27 74.27 74.27 74.27 0.2K
13:14 74.36 74.36 74.36 74.36 0.2K
13:17 74.30 74.30 74.30 74.29 0.5K
13:19 74.28 74.28 74.28 74.28 5.1K
13:21 74.23 74.26 74.23 74.26 2.1K
13:22 74.23 74.23 74.23 74.23 0.4K
13:26 74.33 74.33 74.33 74.32 1.2K
13:32 74.31 74.31 74.30 74.30 0.7K
13:38 74.25 74.25 74.25 74.25 6.3K
13:42 74.16 74.16 74.16 74.16 0.6K
13:47 74.13 74.13 74.13 74.13 0.9K
13:53 74.13 74.13 74.13 74.13 0.2K
13:54 74.18 74.21 74.18 74.21 0.4K
13:55 74.21 74.22 74.16 74.22 1.7K
13:56 74.22 74.22 74.22 74.22 0.2K
13:58 74.25 74.25 74.25 74.25 0.9K
14:01 74.24 74.24 74.24 74.23 0.3K
14:02 74.22 74.22 74.22 74.22 0.5K
14:07 74.14 74.14 74.14 74.14 0.8K
14:10 74.16 74.16 74.16 74.16 0.3K
14:11 74.14 74.14 74.14 74.14 0.1K
14:13 74.17 74.17 74.17 74.17 0.5K
14:19 74.18 74.18 74.15 74.15 0.6K
14:20 74.18 74.18 74.18 74.18 0.3K
14:21 74.18 74.18 74.18 74.18 0.1K
14:22 74.14 74.14 74.14 74.14 0.2K
14:23 74.13 74.13 74.13 74.13 0.6K
14:25 74.10 74.10 74.10 74.10 1.0K
14:26 74.11 74.11 74.11 74.11 0.5K
14:31 74.16 74.16 74.16 74.16 0.5K
14:32 74.13 74.13 74.13 74.13 0.4K
14:34 74.22 74.22 74.22 74.22 1.1K
14:35 74.25 74.25 74.16 74.16 1.1K
14:36 74.22 74.22 74.22 74.22 0.2K
14:38 74.20 74.20 74.20 74.19 0.1K
14:39 74.20 74.25 74.20 74.25 1.1K
14:43 74.32 74.32 74.29 74.32 0.5K
14:44 74.33 74.37 74.33 74.37 0.4K
14:45 74.33 74.33 74.33 74.33 0.1K
14:47 74.37 74.37 74.37 74.37 1.2K
14:55 74.37 74.37 74.28 74.28 1.8K
15:00 74.25 74.25 74.25 74.25 0.6K
15:01 74.39 74.39 74.39 74.39 0.2K
15:02 74.27 74.27 74.27 74.27 0.2K
15:04 74.32 74.32 74.25 74.32 0.6K
15:05 74.30 74.30 74.30 74.30 0.2K
15:07 74.29 74.32 74.26 74.32 0.6K
15:08 74.28 74.28 74.28 74.28 0.7K
15:09 74.28 74.28 74.28 74.28 0.4K
15:10 74.28 74.35 74.28 74.35 1.1K
15:11 74.37 74.37 74.37 74.37 1.1K
15:12 74.38 74.38 74.32 74.32 2.2K
15:14 74.32 74.32 74.32 74.32 3.0K
15:16 74.38 74.38 74.38 74.38 0.3K
15:19 74.33 74.33 74.33 74.33 0.2K
15:20 74.36 74.36 74.36 74.36 0.6K
15:22 74.37 74.37 74.37 74.37 0.4K
15:25 74.36 74.36 74.36 74.36 0.5K
15:27 74.47 74.47 74.47 74.47 0.2K
15:28 74.47 74.47 74.47 74.47 0.3K
15:30 74.48 74.48 74.48 74.48 0.4K
15:31 74.56 74.56 74.56 74.56 0.4K
15:32 74.59 74.59 74.57 74.57 0.7K
15:33 74.60 74.65 74.60 74.65 1.0K
15:37 74.68 74.68 74.66 74.66 1.1K
15:39 74.69 74.69 74.66 74.66 0.9K
15:40 74.78 74.78 74.78 74.78 0.3K
15:41 74.73 74.73 74.68 74.68 10.3K
15:42 74.71 74.71 74.69 74.71 0.9K
15:43 74.72 74.72 74.62 74.62 1.5K
15:44 74.59 74.59 74.59 74.59 0.5K
15:48 74.68 74.68 74.68 74.68 0.1K
15:49 74.74 74.74 74.70 74.70 0.6K
15:50 74.72 74.80 74.72 74.80 0.4K
15:52 74.69 74.72 74.69 74.69 2.9K
15:53 74.69 74.73 74.68 74.72 1.5K
15:54 74.71 74.73 74.71 74.73 0.9K
15:55 74.74 74.78 74.74 74.78 1.4K
15:56 74.78 74.78 74.78 74.78 0.1K
15:57 74.78 74.78 74.78 74.78 0.3K
15:58 74.76 74.76 74.76 74.76 0.5K
15:59 74.79 74.86 74.79 74.86 2.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据