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 75.50 75.50 75.40 75.40 7.7K
09:32 75.41 75.41 75.35 75.35 0.6K
09:33 75.37 75.37 75.37 75.37 0.1K
09:34 75.47 75.47 75.47 75.47 2.1K
09:36 75.32 75.36 75.32 75.36 0.9K
09:38 75.35 75.35 75.35 75.35 0.4K
09:40 75.31 75.31 75.31 75.31 0.4K
09:41 75.30 75.30 75.30 75.30 0.2K
09:42 75.33 75.33 75.30 75.30 0.7K
09:43 75.36 75.37 75.33 75.36 5.1K
09:44 75.34 75.34 75.34 75.34 0.6K
09:45 75.39 75.39 75.39 75.39 0.4K
09:46 75.36 75.36 75.36 75.36 0.8K
09:47 75.42 75.42 75.42 75.42 2.8K
09:48 75.41 75.41 75.35 75.35 2.1K
09:49 75.35 75.35 75.35 75.35 0.1K
09:50 75.38 75.38 75.38 75.38 0.4K
09:51 75.34 75.36 75.31 75.36 0.7K
09:52 75.29 75.31 75.29 75.31 0.9K
09:55 75.21 75.21 75.21 75.21 0.4K
09:56 75.24 75.24 75.24 75.24 0.4K
09:57 75.25 75.25 75.25 75.25 0.6K
10:02 75.15 75.15 75.15 75.15 0.6K
10:03 75.27 75.27 75.27 75.27 0.3K
10:04 75.25 75.25 75.25 75.25 1.3K
10:07 75.25 75.25 75.25 75.25 0.2K
10:08 75.27 75.27 75.24 75.24 1.9K
10:09 75.28 75.28 75.28 75.28 0.9K
10:11 75.23 75.23 75.20 75.20 0.9K
10:12 75.15 75.15 75.15 75.15 1.6K
10:14 75.14 75.14 75.14 75.14 0.5K
10:16 75.05 75.05 75.05 75.05 0.1K
10:17 75.05 75.05 75.05 75.05 0.5K
10:18 75.09 75.09 75.09 75.09 0.4K
10:19 75.14 75.14 75.14 75.14 0.9K
10:21 75.12 75.12 75.12 75.11 2.2K
10:22 75.07 75.07 75.06 75.05 0.2K
10:23 75.01 75.09 75.01 75.09 1.9K
10:26 75.00 75.01 75.00 75.01 2.9K
10:28 74.95 75.00 74.95 75.00 0.6K
10:29 75.00 75.00 75.00 75.00 1.4K
10:30 75.01 75.01 75.01 75.01 0.4K
10:32 75.01 75.01 75.01 75.01 0.3K
10:33 75.03 75.03 75.03 75.03 0.3K
10:34 74.98 74.98 74.98 74.98 1.1K
10:35 75.02 75.02 75.02 75.02 1.3K
10:37 74.94 74.94 74.94 74.94 0.4K
10:39 74.89 74.89 74.89 74.89 0.2K
10:40 74.88 74.88 74.88 74.88 0.4K
10:42 75.00 75.00 75.00 75.00 0.5K
10:43 75.00 75.00 75.00 75.00 0.4K
10:44 74.98 74.98 74.98 74.98 0.5K
10:47 74.97 74.97 74.97 74.97 0.9K
10:50 74.97 74.97 74.92 74.92 0.5K
10:51 74.88 74.88 74.88 74.88 1.1K
10:56 74.89 74.94 74.89 74.92 1.6K
10:58 74.99 74.99 74.98 74.98 0.9K
10:59 74.98 74.98 74.92 74.92 1.0K
11:00 74.91 74.92 74.91 74.92 0.8K
11:04 74.82 74.82 74.82 74.82 0.7K
11:07 74.91 74.91 74.91 74.91 0.5K
11:08 74.92 74.92 74.92 74.92 1.2K
11:11 74.84 74.84 74.81 74.81 0.7K
11:16 74.82 74.82 74.82 74.82 0.5K
11:17 74.86 74.86 74.86 74.86 0.3K
11:18 74.86 74.86 74.86 74.86 0.3K
11:20 74.86 74.86 74.86 74.86 1.6K
11:22 74.89 74.89 74.89 74.89 0.5K
11:23 74.85 74.85 74.85 74.85 0.8K
11:26 74.84 74.84 74.84 74.83 0.3K
11:31 75.05 75.05 74.83 74.83 0.4K
11:32 74.89 74.98 74.88 74.98 0.5K
11:37 74.96 74.96 74.96 74.96 0.4K
11:39 74.94 74.94 74.94 74.94 0.7K
11:43 74.90 74.93 74.90 74.93 0.6K
11:45 74.92 74.92 74.92 74.92 0.3K
11:48 74.86 74.86 74.86 74.86 0.7K
11:49 74.76 74.76 74.76 74.76 2.0K
11:50 74.78 74.78 74.78 74.78 0.8K
11:52 74.81 74.81 74.80 74.80 0.8K
11:53 74.90 74.90 74.90 74.90 0.2K
11:55 74.90 74.90 74.90 74.90 0.6K
11:59 74.90 74.90 74.90 74.90 0.8K
12:01 74.78 74.84 74.78 74.84 0.4K
12:02 74.75 74.75 74.75 74.75 1.2K
12:04 74.76 74.76 74.76 74.76 0.1K
12:05 74.77 74.77 74.77 74.77 0.4K
12:06 74.76 74.76 74.76 74.76 0.2K
12:07 74.73 74.73 74.73 74.73 0.1K
12:08 74.70 74.70 74.65 74.65 3.0K
12:09 74.70 74.70 74.70 74.70 1.2K
12:10 74.71 74.71 74.71 74.71 1.1K
12:11 74.75 74.75 74.75 74.75 0.1K
12:13 74.81 74.81 74.81 74.81 0.2K
12:16 74.81 74.81 74.81 74.81 0.3K
12:17 74.73 74.73 74.73 74.73 0.2K
12:19 74.72 74.72 74.72 74.72 0.4K
12:20 74.83 74.83 74.83 74.83 0.2K
12:22 74.82 74.82 74.82 74.82 0.3K
12:24 74.80 74.80 74.80 74.80 0.3K
12:25 74.81 74.83 74.81 74.83 0.5K
12:28 74.86 74.86 74.86 74.86 1.8K
12:35 74.83 74.83 74.82 74.82 1.3K
12:43 74.87 74.87 74.87 74.87 0.8K
12:46 74.80 74.80 74.80 74.80 0.3K
12:51 74.88 74.88 74.88 74.88 1.4K
12:54 74.87 74.87 74.87 74.87 2.1K
12:57 74.91 74.91 74.91 74.91 0.2K
12:58 74.91 74.91 74.91 74.91 0.2K
12:59 74.92 74.92 74.90 74.90 0.7K
13:01 74.89 74.89 74.89 74.89 0.3K
13:06 74.92 74.92 74.92 74.92 1.0K
13:15 75.04 75.04 75.04 75.04 2.3K
13:17 75.05 75.06 75.05 75.06 0.5K
13:23 75.01 75.01 75.01 75.01 3.3K
13:27 75.04 75.04 75.04 75.04 0.3K
13:30 75.05 75.05 75.05 75.05 0.4K
13:36 75.10 75.10 75.10 75.10 0.6K
13:38 75.11 75.11 75.11 75.11 0.1K
13:39 75.13 75.13 75.13 75.13 0.4K
13:42 75.05 75.05 75.05 75.05 0.3K
13:43 75.07 75.07 75.07 75.07 0.2K
13:45 75.07 75.11 75.07 75.11 0.8K
13:46 75.13 75.13 75.13 75.13 0.5K
13:48 75.13 75.13 75.13 75.13 0.2K
13:52 75.11 75.11 75.11 75.11 0.2K
13:53 75.13 75.14 75.13 75.14 0.5K
13:58 75.15 75.15 75.15 75.15 0.9K
13:59 75.17 75.17 75.17 75.17 1.0K
14:01 75.17 75.17 75.17 75.17 0.8K
14:09 75.19 75.19 75.19 75.19 0.9K
14:10 75.16 75.16 75.16 75.16 0.6K
14:13 75.17 75.17 75.17 75.17 0.2K
14:14 75.26 75.26 75.26 75.26 1.0K
14:15 75.20 75.20 75.20 75.20 0.4K
14:21 75.16 75.16 75.16 75.16 0.2K
14:22 75.16 75.16 75.16 75.16 0.2K
14:23 75.21 75.21 75.21 75.21 1.4K
14:24 75.15 75.15 75.15 75.15 0.1K
14:25 75.16 75.16 75.16 75.16 0.1K
14:26 75.21 75.21 75.21 75.21 0.2K
14:29 75.16 75.16 75.16 75.16 0.7K
14:32 75.12 75.12 75.12 75.12 0.5K
14:38 75.15 75.15 75.15 75.15 0.2K
14:41 75.11 75.17 75.11 75.17 3.9K
14:42 75.17 75.17 75.11 75.11 1.4K
14:46 75.15 75.15 75.15 75.15 0.2K
14:48 75.17 75.17 75.17 75.17 0.8K
14:49 75.19 75.19 75.19 75.19 0.2K
14:52 75.20 75.20 75.20 75.20 0.6K
14:56 75.23 75.23 75.23 75.23 0.6K
14:58 75.18 75.18 75.18 75.18 2.0K
14:59 75.14 75.14 75.14 75.14 0.5K
15:03 75.20 75.23 75.20 75.23 2.5K
15:09 75.26 75.26 75.26 75.26 0.2K
15:11 75.24 75.24 75.24 75.24 0.8K
15:12 75.15 75.15 75.15 75.15 0.5K
15:13 75.17 75.17 75.17 75.17 0.2K
15:16 75.23 75.23 75.23 75.23 0.3K
15:18 75.17 75.17 75.17 75.17 0.9K
15:22 75.14 75.17 75.14 75.17 1.1K
15:23 75.18 75.18 75.18 75.18 1.4K
15:24 75.18 75.18 75.17 75.17 0.2K
15:25 75.13 75.13 75.13 75.13 0.7K
15:27 75.11 75.11 75.11 75.11 0.6K
15:28 75.15 75.19 75.15 75.19 0.4K
15:29 75.15 75.15 75.11 75.15 2.3K
15:30 75.21 75.21 75.11 75.12 6.1K
15:31 75.16 75.16 75.16 75.16 0.2K
15:32 75.15 75.15 75.15 75.15 3.9K
15:35 75.18 75.18 75.18 75.18 0.1K
15:37 75.15 75.21 75.15 75.21 1.7K
15:39 75.21 75.21 75.21 75.21 0.7K
15:41 75.18 75.18 75.18 75.18 0.2K
15:44 75.11 75.11 75.11 75.11 0.3K
15:45 75.11 75.11 75.11 75.11 0.9K
15:53 75.14 75.14 75.14 75.14 1.9K
15:54 75.12 75.12 75.12 75.12 0.3K
15:55 75.10 75.10 75.10 75.10 0.7K
15:56 75.23 75.23 75.23 75.23 0.4K
15:57 75.21 75.21 75.21 75.21 1.5K
15:59 75.23 75.23 75.23 75.23 5.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据