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 77.17 77.32 77.17 77.28 19.6K
09:31 77.35 77.35 77.26 77.29 1.3K
09:32 77.25 77.27 77.23 77.27 1.0K
09:33 77.38 77.38 77.38 77.38 0.6K
09:34 77.36 77.36 77.29 77.29 0.8K
09:35 77.32 77.32 77.30 77.31 0.9K
09:36 77.33 77.37 77.33 77.35 1.4K
09:38 77.29 77.31 77.29 77.31 1.6K
09:39 77.27 77.27 77.27 77.27 0.9K
09:40 77.29 77.29 77.26 77.26 0.7K
09:41 77.31 77.31 77.31 77.31 1.0K
09:42 77.31 77.32 77.31 77.32 1.2K
09:43 77.29 77.31 77.26 77.31 1.1K
09:47 77.34 77.36 77.33 77.36 1.4K
09:50 77.38 77.38 77.38 77.38 0.5K
09:52 77.40 77.41 77.38 77.41 1.4K
09:53 77.40 77.40 77.40 77.40 0.1K
09:54 77.41 77.41 77.41 77.41 0.9K
09:55 77.43 77.43 77.43 77.43 0.3K
09:56 77.45 77.45 77.41 77.41 0.3K
09:57 77.45 77.45 77.45 77.45 0.7K
09:59 77.35 77.35 77.35 77.35 0.3K
10:00 77.35 77.35 77.28 77.28 3.1K
10:01 77.35 77.35 77.33 77.33 0.7K
10:03 77.31 77.31 77.31 77.31 0.2K
10:04 77.38 77.38 77.38 77.38 0.2K
10:06 77.41 77.42 77.41 77.42 1.1K
10:07 77.42 77.42 77.40 77.42 1.7K
10:08 77.44 77.44 77.41 77.44 1.3K
10:09 77.43 77.43 77.43 77.43 0.9K
10:10 77.44 77.44 77.43 77.43 1.5K
10:11 77.48 77.48 77.47 77.47 1.5K
10:12 77.49 77.49 77.49 77.49 0.5K
10:13 77.47 77.47 77.47 77.47 0.3K
10:14 77.47 77.47 77.47 77.47 0.2K
10:15 77.44 77.47 77.42 77.42 2.2K
10:18 77.38 77.40 77.38 77.40 1.7K
10:19 77.44 77.44 77.44 77.44 0.5K
10:22 77.46 77.46 77.46 77.46 0.3K
10:23 77.49 77.49 77.49 77.49 0.3K
10:24 77.49 77.49 77.49 77.49 0.2K
10:25 77.40 77.49 77.40 77.49 0.3K
10:26 77.48 77.48 77.44 77.44 5.6K
10:27 77.48 77.49 77.48 77.49 2.6K
10:30 77.51 77.51 77.48 77.48 3.4K
10:31 77.43 77.49 77.43 77.48 2.2K
10:32 77.49 77.49 77.49 77.49 0.6K
10:33 77.54 77.55 77.54 77.55 1.7K
10:35 77.55 77.56 77.55 77.56 6.6K
10:36 77.56 77.56 77.56 77.56 0.4K
10:39 77.56 77.56 77.53 77.53 0.6K
10:40 77.60 77.60 77.60 77.60 0.3K
10:41 77.55 77.61 77.55 77.60 1.0K
10:42 77.57 77.57 77.57 77.57 0.1K
10:44 77.61 77.61 77.59 77.59 3.5K
10:49 77.59 77.59 77.52 77.55 1.2K
10:50 77.56 77.56 77.54 77.54 0.8K
10:52 77.53 77.53 77.53 77.53 1.0K
10:53 77.55 77.55 77.53 77.53 0.6K
10:55 77.54 77.54 77.54 77.54 1.2K
10:56 77.52 77.54 77.48 77.51 11.4K
10:57 77.57 77.57 77.57 77.57 0.2K
10:59 77.56 77.60 77.52 77.59 8.1K
11:00 77.60 77.60 77.60 77.60 0.8K
11:04 77.65 77.65 77.65 77.65 2.0K
11:05 77.64 77.64 77.58 77.58 2.2K
11:07 77.64 77.64 77.64 77.64 0.5K
11:08 77.59 77.59 77.59 77.59 0.2K
11:09 77.60 77.62 77.60 77.62 0.9K
11:10 77.62 77.62 77.62 77.62 0.9K
11:11 77.59 77.59 77.59 77.59 0.2K
11:12 77.61 77.61 77.61 77.61 0.3K
11:13 77.62 77.62 77.62 77.62 0.4K
11:15 77.60 77.60 77.60 77.60 2.0K
11:20 77.57 77.57 77.57 77.57 0.3K
11:22 77.60 77.60 77.60 77.60 0.6K
11:24 77.54 77.54 77.54 77.54 1.9K
11:25 77.56 77.56 77.56 77.56 0.3K
11:27 77.59 77.59 77.59 77.59 0.4K
11:28 77.56 77.56 77.56 77.56 0.3K
11:29 77.55 77.55 77.55 77.55 0.4K
11:30 77.51 77.56 77.51 77.56 0.8K
11:32 77.56 77.56 77.56 77.56 0.5K
11:34 77.53 77.53 77.53 77.53 0.3K
11:35 77.54 77.54 77.54 77.54 0.3K
11:38 77.47 77.53 77.46 77.46 1.6K
11:39 77.45 77.45 77.45 77.45 6.1K
11:43 77.51 77.51 77.51 77.51 0.3K
11:47 77.51 77.51 77.51 77.51 0.1K
11:48 77.51 77.51 77.51 77.51 0.2K
11:49 77.51 77.51 77.51 77.51 0.2K
11:51 77.51 77.51 77.51 77.51 1.2K
11:52 77.53 77.53 77.53 77.53 0.9K
11:55 77.48 77.55 77.48 77.55 11.6K
11:56 77.52 77.55 77.52 77.55 1.1K
11:57 77.56 77.56 77.55 77.55 0.3K
11:58 77.55 77.59 77.55 77.57 0.9K
11:59 77.52 77.54 77.52 77.54 0.5K
12:00 77.59 77.59 77.59 77.59 1.2K
12:01 77.59 77.59 77.59 77.59 1.2K
12:02 77.59 77.59 77.59 77.59 1.1K
12:05 77.55 77.59 77.55 77.59 0.4K
12:06 77.55 77.55 77.55 77.55 0.1K
12:08 77.56 77.56 77.56 77.56 0.2K
12:10 77.58 77.58 77.58 77.58 1.9K
12:11 77.59 77.59 77.59 77.59 0.1K
12:12 77.56 77.56 77.56 77.56 0.1K
12:14 77.60 77.60 77.56 77.59 1.7K
12:16 77.56 77.60 77.56 77.60 1.4K
12:19 77.60 77.60 77.59 77.59 2.5K
12:20 77.60 77.60 77.60 77.60 1.0K
12:21 77.59 77.59 77.59 77.59 0.6K
12:22 77.56 77.56 77.55 77.55 1.2K
12:23 77.57 77.57 77.57 77.57 0.5K
12:26 77.61 77.62 77.61 77.62 0.3K
12:27 77.63 77.65 77.63 77.65 11.9K
12:28 77.63 77.63 77.63 77.63 1.1K
12:30 77.59 77.59 77.59 77.59 1.1K
12:35 77.56 77.56 77.56 77.56 0.2K
12:36 77.48 77.48 77.48 77.48 1.5K
12:37 77.51 77.57 77.51 77.57 0.4K
12:38 77.56 77.56 77.56 77.56 0.4K
12:40 77.55 77.55 77.48 77.48 3.3K
12:41 77.49 77.49 77.49 77.49 1.2K
12:42 77.54 77.54 77.54 77.54 0.2K
12:44 77.54 77.54 77.54 77.54 0.2K
12:45 77.59 77.59 77.59 77.59 1.7K
12:46 77.59 77.59 77.59 77.59 0.2K
12:47 77.53 77.53 77.53 77.53 0.4K
12:49 77.58 77.58 77.58 77.58 1.8K
12:51 77.62 77.62 77.62 77.62 0.7K
12:54 77.58 77.58 77.58 77.58 2.0K
12:56 77.63 77.63 77.61 77.61 0.4K
12:57 77.62 77.62 77.62 77.62 0.3K
12:58 77.62 77.64 77.62 77.64 1.2K
13:03 77.64 77.64 77.60 77.60 1.2K
13:06 77.62 77.65 77.62 77.65 0.9K
13:12 77.61 77.63 77.61 77.63 1.4K
13:14 77.61 77.61 77.61 77.61 0.8K
13:15 77.65 77.65 77.62 77.62 2.9K
13:18 77.55 77.55 77.55 77.55 0.1K
13:19 77.58 77.61 77.58 77.61 0.7K
13:20 77.61 77.61 77.61 77.61 0.3K
13:22 77.55 77.60 77.55 77.60 1.1K
13:27 77.60 77.60 77.60 77.60 0.1K
13:28 77.56 77.56 77.56 77.56 0.7K
13:29 77.60 77.60 77.60 77.60 0.7K
13:30 77.51 77.51 77.45 77.45 1.4K
13:31 77.54 77.54 77.54 77.54 0.3K
13:32 77.53 77.53 77.53 77.53 0.4K
13:33 77.44 77.44 77.44 77.44 0.3K
13:34 77.54 77.54 77.54 77.54 0.6K
13:35 77.54 77.54 77.54 77.54 3.3K
13:36 77.49 77.50 77.48 77.48 1.3K
13:37 77.43 77.43 77.43 77.43 0.3K
13:38 77.50 77.50 77.50 77.50 1.3K
13:39 77.51 77.52 77.51 77.52 0.9K
13:40 77.51 77.51 77.51 77.51 0.2K
13:41 77.50 77.54 77.50 77.54 0.3K
13:43 77.54 77.54 77.54 77.54 1.5K
13:44 77.50 77.50 77.50 77.50 0.9K
13:46 77.51 77.51 77.51 77.51 0.3K
13:47 77.58 77.58 77.58 77.58 0.7K
13:49 77.56 77.56 77.54 77.54 0.3K
13:51 77.53 77.53 77.53 77.53 0.6K
13:54 77.61 77.63 77.60 77.63 1.0K
13:55 77.62 77.62 77.62 77.62 0.4K
13:58 77.61 77.61 77.61 77.61 0.6K
13:59 77.53 77.53 77.53 77.53 1.4K
14:03 77.58 77.58 77.58 77.58 0.3K
14:07 77.65 77.65 77.65 77.65 1.2K
14:08 77.63 77.65 77.63 77.65 2.9K
14:12 77.65 77.65 77.65 77.65 0.5K
14:17 77.65 77.65 77.65 77.65 0.3K
14:18 77.64 77.64 77.64 77.64 0.6K
14:19 77.67 77.70 77.63 77.63 0.9K
14:20 77.67 77.67 77.67 77.67 0.8K
14:22 77.68 77.68 77.68 77.68 0.1K
14:23 77.69 77.69 77.69 77.69 0.5K
14:25 77.74 77.74 77.74 77.74 1.2K
14:31 77.73 77.73 77.69 77.69 0.6K
14:32 77.72 77.72 77.72 77.72 0.3K
14:34 77.71 77.73 77.71 77.73 0.8K
14:35 77.77 77.77 77.75 77.75 0.4K
14:39 77.72 77.72 77.72 77.72 0.1K
14:40 77.76 77.76 77.76 77.76 0.3K
14:41 77.73 77.73 77.73 77.73 2.7K
14:43 77.73 77.73 77.73 77.73 0.1K
14:44 77.74 77.74 77.74 77.74 1.0K
14:45 77.77 77.77 77.77 77.77 0.4K
14:46 77.75 77.75 77.75 77.75 0.3K
14:47 77.72 77.72 77.72 77.72 0.2K
14:48 77.72 77.72 77.72 77.72 0.1K
14:49 77.77 77.77 77.76 77.77 1.7K
14:50 77.76 77.76 77.76 77.76 0.1K
14:51 77.76 77.77 77.76 77.77 0.9K
14:52 77.78 77.78 77.78 77.78 1.0K
14:53 77.77 77.77 77.77 77.77 0.4K
14:56 77.76 77.76 77.76 77.76 0.2K
14:57 77.76 77.76 77.76 77.76 0.4K
14:58 77.77 77.77 77.77 77.77 1.2K
15:02 77.73 77.73 77.73 77.73 0.5K
15:05 77.74 77.74 77.72 77.72 1.4K
15:09 77.76 77.76 77.76 77.76 0.2K
15:10 77.77 77.77 77.76 77.77 1.4K
15:11 77.79 77.79 77.79 77.79 0.2K
15:14 77.78 77.78 77.78 77.78 0.2K
15:15 77.79 77.79 77.79 77.79 3.6K
15:16 77.78 77.78 77.78 77.78 0.9K
15:17 77.77 77.77 77.77 77.77 0.4K
15:18 77.78 77.79 77.78 77.79 0.8K
15:19 77.78 77.78 77.78 77.78 0.9K
15:22 77.80 77.80 77.79 77.79 0.8K
15:23 77.80 77.80 77.78 77.78 2.4K
15:26 77.80 77.80 77.80 77.80 0.5K
15:27 77.79 77.79 77.79 77.79 0.3K
15:28 77.81 77.81 77.80 77.80 0.9K
15:29 77.79 77.79 77.79 77.79 0.5K
15:30 77.79 77.79 77.79 77.79 0.2K
15:31 77.78 77.78 77.78 77.78 0.5K
15:32 77.81 77.81 77.81 77.81 0.2K
15:33 77.81 77.81 77.81 77.81 0.5K
15:35 77.81 77.81 77.81 77.81 0.3K
15:36 77.81 77.81 77.81 77.81 1.1K
15:38 77.80 77.80 77.80 77.80 0.4K
15:40 77.82 77.84 77.82 77.84 1.9K
15:41 77.83 77.83 77.83 77.83 0.1K
15:42 77.85 77.85 77.85 77.85 0.2K
15:44 77.83 77.85 77.83 77.85 0.6K
15:46 77.85 77.85 77.84 77.83 6.6K
15:47 77.81 77.85 77.81 77.83 0.6K
15:48 77.84 77.84 77.84 77.83 0.7K
15:49 77.83 77.83 77.83 77.83 1.0K
15:50 77.88 77.88 77.88 77.88 0.4K
15:51 77.81 77.81 77.81 77.81 0.3K
15:53 77.85 77.85 77.85 77.85 0.5K
15:54 77.87 77.88 77.87 77.88 1.5K
15:55 77.86 77.86 77.86 77.86 0.5K
15:56 77.88 77.88 77.86 77.86 0.7K
15:57 77.86 77.86 77.84 77.84 1.5K
15:58 77.87 77.87 77.87 77.87 0.5K
15:59 77.80 77.87 77.80 77.84 4.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据