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 78.26 78.26 78.10 78.10 30.6K
09:31 78.15 78.25 78.15 78.25 0.3K
09:32 78.33 78.33 78.25 78.25 1.0K
09:33 78.23 78.23 78.23 78.23 0.2K
09:34 78.21 78.21 78.11 78.12 4.9K
09:35 78.11 78.21 78.11 78.21 2.1K
09:38 78.17 78.22 78.17 78.22 1.7K
09:39 78.22 78.28 78.22 78.28 1.2K
09:40 78.24 78.24 78.24 78.24 0.2K
09:41 78.23 78.23 78.21 78.21 0.5K
09:42 78.24 78.27 78.20 78.20 1.6K
09:43 78.25 78.25 78.25 78.25 0.4K
09:45 78.29 78.29 78.29 78.29 0.4K
09:46 78.30 78.30 78.30 78.30 0.3K
09:47 78.30 78.30 78.30 78.30 1.7K
09:50 78.29 78.29 78.29 78.29 0.4K
09:51 78.34 78.34 78.34 78.34 0.3K
09:52 78.30 78.30 78.30 78.30 0.4K
09:53 78.34 78.34 78.28 78.31 1.1K
09:54 78.33 78.33 78.33 78.33 0.3K
09:55 78.30 78.30 78.30 78.30 0.6K
09:56 78.27 78.31 78.27 78.31 3.0K
09:57 78.27 78.27 78.27 78.27 0.2K
09:58 78.30 78.30 78.30 78.30 1.3K
09:59 78.30 78.30 78.30 78.30 0.3K
10:00 78.27 78.27 78.27 78.27 0.4K
10:01 78.32 78.32 78.32 78.32 0.4K
10:02 78.35 78.36 78.35 78.36 0.7K
10:03 78.36 78.36 78.28 78.32 1.9K
10:06 78.30 78.30 78.30 78.30 0.3K
10:08 78.37 78.37 78.36 78.36 2.6K
10:09 78.30 78.37 78.30 78.37 1.7K
10:11 78.28 78.28 78.28 78.28 0.1K
10:13 78.29 78.29 78.29 78.29 1.3K
10:14 78.33 78.33 78.30 78.30 0.8K
10:18 78.32 78.32 78.32 78.32 0.2K
10:20 78.26 78.26 78.26 78.26 0.6K
10:22 78.30 78.30 78.30 78.30 0.3K
10:23 78.22 78.22 78.22 78.22 0.2K
10:24 78.25 78.25 78.25 78.25 0.4K
10:26 78.15 78.15 78.15 78.15 2.3K
10:27 78.10 78.10 78.10 78.10 0.2K
10:28 78.14 78.14 78.07 78.07 0.9K
10:33 78.10 78.10 78.10 78.10 0.2K
10:34 78.02 78.02 78.02 78.02 0.4K
10:35 78.00 78.05 78.00 78.05 1.3K
10:36 78.05 78.05 77.99 77.99 2.3K
10:37 77.99 77.99 77.90 77.90 1.9K
10:38 77.94 77.94 77.94 77.94 0.2K
10:39 77.87 77.89 77.87 77.89 1.3K
10:40 77.93 77.95 77.93 77.95 2.6K
10:42 78.05 78.05 78.05 78.05 0.2K
10:43 78.03 78.03 78.03 78.03 0.1K
10:46 78.00 78.00 78.00 78.00 1.1K
10:47 77.97 77.97 77.97 77.97 0.1K
10:48 77.93 77.93 77.87 77.87 0.5K
10:49 77.97 77.97 77.97 77.97 0.6K
10:50 77.86 77.86 77.86 77.86 0.4K
10:52 77.89 77.89 77.89 77.89 0.2K
10:53 77.95 77.95 77.95 77.95 0.2K
10:54 77.96 77.96 77.96 77.96 0.6K
10:55 77.88 77.88 77.85 77.85 0.6K
10:57 77.84 77.84 77.84 77.84 0.3K
10:59 77.94 77.94 77.94 77.94 0.2K
11:01 77.93 77.93 77.93 77.93 1.9K
11:06 77.77 77.79 77.77 77.79 1.0K
11:07 77.79 77.79 77.79 77.79 0.1K
11:08 77.76 77.79 77.76 77.79 0.8K
11:09 77.73 77.73 77.73 77.73 0.2K
11:10 77.71 77.71 77.71 77.71 1.3K
11:12 77.70 77.70 77.70 77.69 1.5K
11:13 77.78 77.78 77.78 77.78 0.9K
11:14 77.78 77.78 77.78 77.78 0.4K
11:15 77.78 77.82 77.78 77.82 0.8K
11:18 77.83 77.83 77.83 77.83 0.5K
11:19 77.90 77.90 77.90 77.90 0.6K
11:20 77.87 77.87 77.87 77.87 0.8K
11:21 77.87 77.87 77.87 77.87 0.4K
11:22 77.94 77.94 77.94 77.94 0.3K
11:23 77.91 77.91 77.91 77.91 0.2K
11:24 77.89 77.89 77.89 77.89 1.0K
11:25 77.96 77.96 77.96 77.96 1.7K
11:28 77.89 77.89 77.89 77.89 0.3K
11:31 77.92 77.92 77.92 77.92 0.5K
11:33 77.97 77.97 77.94 77.94 4.7K
11:34 77.92 77.92 77.92 77.92 0.1K
11:35 77.99 78.02 77.99 78.02 0.6K
11:38 77.94 77.94 77.94 77.94 1.0K
11:39 78.02 78.02 78.02 78.02 0.6K
11:42 77.90 77.90 77.90 77.90 0.1K
11:43 77.95 77.95 77.95 77.95 0.3K
11:46 77.96 77.96 77.96 77.96 0.5K
11:48 77.99 77.99 77.88 77.94 1.5K
11:49 77.91 77.91 77.91 77.91 0.4K
11:51 77.91 77.91 77.91 77.91 0.1K
11:52 78.00 78.00 77.96 77.96 0.7K
11:55 77.99 77.99 77.99 77.99 0.3K
11:59 78.02 78.02 78.02 78.02 1.3K
12:00 77.99 77.99 77.99 77.99 0.1K
12:01 78.02 78.02 78.02 78.02 0.2K
12:02 78.02 78.02 78.02 78.02 0.5K
12:03 77.97 77.97 77.97 77.97 0.4K
12:05 78.00 78.00 78.00 78.00 0.3K
12:06 77.92 77.92 77.92 77.92 0.3K
12:11 78.02 78.02 78.02 78.02 0.3K
12:16 77.98 77.98 77.98 77.98 0.3K
12:17 77.97 77.97 77.95 77.95 0.3K
12:19 77.97 77.97 77.97 77.97 1.2K
12:20 77.97 77.97 77.97 77.97 0.3K
12:25 77.98 77.98 77.94 77.94 0.4K
12:26 77.96 77.96 77.96 77.96 0.2K
12:27 77.95 77.95 77.95 77.95 0.2K
12:29 77.97 77.97 77.97 77.97 0.3K
12:30 77.93 77.97 77.93 77.97 1.0K
12:31 77.93 77.93 77.93 77.93 0.5K
12:32 77.97 77.97 77.97 77.97 0.2K
12:34 77.97 78.00 77.97 78.00 0.6K
12:40 78.02 78.02 77.96 77.96 3.5K
12:44 77.99 77.99 77.99 77.99 0.2K
12:45 78.04 78.04 78.04 78.04 2.2K
12:48 78.05 78.05 78.05 78.05 0.2K
12:49 77.98 77.98 77.98 77.98 0.5K
12:51 78.07 78.09 78.05 78.09 6.2K
12:52 78.05 78.05 78.05 78.05 0.9K
13:03 78.01 78.01 78.01 78.01 0.2K
13:05 77.98 77.98 77.98 77.98 0.6K
13:11 77.93 77.93 77.93 77.93 0.6K
13:12 77.93 77.93 77.93 77.93 1.7K
13:13 77.99 77.99 77.99 77.99 0.2K
13:17 78.01 78.01 78.01 78.01 1.7K
13:20 78.03 78.03 78.03 78.03 0.4K
13:21 78.02 78.02 78.01 78.01 1.2K
13:23 78.00 78.00 78.00 78.00 0.2K
13:25 78.06 78.06 78.03 78.03 1.7K
13:29 78.09 78.09 78.09 78.09 0.2K
13:31 78.06 78.06 78.06 78.06 3.0K
13:32 78.01 78.02 78.01 78.02 0.9K
13:33 78.05 78.05 78.05 78.05 5.1K
13:35 78.05 78.05 78.05 78.05 0.3K
13:36 78.01 78.01 78.01 78.01 0.3K
13:37 78.07 78.10 78.07 78.10 0.6K
13:38 78.11 78.11 78.11 78.10 0.2K
13:40 78.13 78.13 78.13 78.13 0.2K
13:41 78.13 78.13 78.13 78.13 1.1K
13:46 78.06 78.12 78.06 78.12 1.6K
13:47 78.14 78.14 78.14 78.14 0.7K
13:51 78.16 78.16 78.16 78.16 0.3K
13:52 78.16 78.16 78.16 78.16 0.4K
13:53 78.12 78.12 78.12 78.12 0.4K
13:55 78.12 78.12 78.12 78.12 1.0K
13:57 78.04 78.04 78.04 78.04 0.3K
13:58 78.05 78.12 78.05 78.12 0.8K
14:01 78.06 78.06 78.06 78.06 0.4K
14:03 77.99 77.99 77.99 77.99 0.4K
14:07 78.02 78.02 78.02 78.02 0.7K
14:11 78.04 78.04 78.04 78.04 0.2K
14:12 78.04 78.04 78.04 78.04 0.5K
14:17 77.95 77.95 77.95 77.95 0.4K
14:18 77.99 77.99 77.99 77.99 0.2K
14:20 77.94 77.94 77.94 77.94 0.3K
14:21 77.95 77.98 77.95 77.98 2.4K
14:23 77.97 77.97 77.97 77.97 0.3K
14:24 77.92 77.92 77.92 77.92 0.1K
14:25 77.94 77.94 77.94 77.94 0.1K
14:26 77.89 77.90 77.89 77.90 2.7K
14:27 77.89 77.93 77.89 77.93 2.5K
14:28 77.93 77.93 77.93 77.93 0.5K
14:34 77.87 77.92 77.87 77.92 0.6K
14:37 77.98 77.98 77.98 77.98 0.5K
14:38 77.96 77.96 77.89 77.89 0.5K
14:40 77.82 77.85 77.81 77.85 0.9K
14:42 77.89 77.89 77.89 77.89 0.3K
14:43 77.82 77.92 77.80 77.92 1.5K
14:44 77.92 77.92 77.92 77.92 0.2K
14:45 77.92 77.92 77.91 77.91 2.9K
14:46 77.86 77.86 77.86 77.86 0.3K
14:48 77.78 77.78 77.78 77.78 0.8K
14:53 77.78 77.78 77.78 77.78 0.2K
14:55 77.75 77.75 77.75 77.75 0.5K
14:57 77.82 77.88 77.82 77.88 0.6K
14:58 77.85 77.85 77.85 77.85 0.4K
15:00 77.87 77.87 77.87 77.87 0.4K
15:01 77.92 77.92 77.92 77.92 0.7K
15:06 77.75 77.75 77.75 77.75 0.4K
15:07 77.81 77.81 77.81 77.81 0.1K
15:09 77.83 77.83 77.83 77.83 3.9K
15:14 77.83 77.83 77.83 77.83 0.4K
15:15 77.75 77.75 77.75 77.75 10.6K
15:16 77.84 77.84 77.84 77.84 0.2K
15:17 77.76 77.76 77.76 77.76 0.2K
15:18 77.80 77.80 77.80 77.80 0.2K
15:20 77.80 77.80 77.80 77.80 0.8K
15:24 77.83 77.83 77.83 77.83 1.1K
15:25 77.83 77.83 77.83 77.83 0.6K
15:27 77.76 77.76 77.76 77.75 1.5K
15:28 77.75 77.75 77.75 77.75 0.3K
15:29 77.80 77.80 77.80 77.80 0.2K
15:30 77.72 77.84 77.72 77.84 1.3K
15:31 77.84 77.84 77.73 77.73 11.0K
15:32 77.78 77.78 77.78 77.78 0.3K
15:36 77.82 77.82 77.82 77.82 0.3K
15:37 77.81 77.81 77.80 77.80 0.8K
15:39 77.82 77.82 77.82 77.82 0.3K
15:40 77.78 77.84 77.77 77.77 1.2K
15:41 77.80 77.80 77.78 77.78 2.0K
15:42 77.79 77.81 77.77 77.81 1.3K
15:45 77.76 77.76 77.76 77.76 0.5K
15:46 77.81 77.81 77.81 77.81 0.4K
15:47 77.76 77.76 77.76 77.76 0.3K
15:48 77.76 77.76 77.76 77.76 0.4K
15:49 77.80 77.84 77.80 77.84 1.1K
15:50 77.83 77.83 77.83 77.83 0.9K
15:51 77.84 77.84 77.79 77.79 0.4K
15:52 77.83 77.83 77.83 77.83 0.3K
15:53 77.81 77.81 77.81 77.81 0.7K
15:54 77.85 77.87 77.80 77.80 0.7K
15:55 77.77 77.77 77.77 77.77 0.2K
15:56 77.79 77.79 77.79 77.79 0.5K
15:57 77.84 77.84 77.77 77.77 0.7K
15:59 77.86 77.90 77.80 77.90 9.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据