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 78.27 78.27 78.21 78.22 6.8K
09:31 78.21 78.29 78.21 78.29 0.5K
09:33 78.36 78.36 78.36 78.36 0.4K
09:34 78.38 78.38 78.38 78.38 1.0K
09:36 78.39 78.40 78.39 78.40 1.3K
09:38 78.37 78.37 78.37 78.37 0.2K
09:39 78.40 78.40 78.34 78.34 1.6K
09:40 78.41 78.41 78.41 78.41 1.3K
09:41 78.36 78.36 78.36 78.36 4.6K
09:42 78.36 78.36 78.36 78.36 0.2K
09:43 78.37 78.37 78.37 78.37 1.4K
09:45 78.43 78.46 78.43 78.46 1.3K
09:46 78.44 78.49 78.44 78.46 1.8K
09:47 78.55 78.55 78.55 78.55 0.2K
09:48 78.53 78.53 78.51 78.51 1.0K
09:49 78.58 78.58 78.58 78.58 0.3K
09:51 78.58 78.60 78.58 78.60 0.6K
09:52 78.63 78.63 78.63 78.63 1.2K
09:53 78.63 78.63 78.63 78.63 1.8K
09:54 78.68 78.68 78.64 78.64 1.0K
09:55 78.65 78.65 78.65 78.65 1.0K
09:56 78.65 78.65 78.59 78.58 1.3K
09:57 78.68 78.68 78.68 78.68 0.5K
09:58 78.65 78.65 78.65 78.65 1.1K
09:59 78.68 78.68 78.68 78.68 0.2K
10:00 78.57 78.57 78.57 78.57 0.2K
10:01 78.63 78.65 78.63 78.65 1.2K
10:02 78.64 78.64 78.64 78.64 0.5K
10:05 78.69 78.69 78.69 78.69 0.1K
10:07 78.78 78.78 78.66 78.66 2.9K
10:09 78.76 78.76 78.71 78.71 1.1K
10:10 78.77 78.77 78.77 78.77 0.2K
10:11 78.74 78.74 78.72 78.72 3.3K
10:12 78.71 78.76 78.71 78.76 1.3K
10:13 78.76 78.76 78.75 78.75 4.5K
10:15 78.81 78.81 78.81 78.81 0.6K
10:16 78.72 78.72 78.72 78.71 3.7K
10:17 78.73 78.73 78.73 78.72 1.1K
10:19 78.72 78.72 78.72 78.72 1.5K
10:20 78.75 78.75 78.72 78.72 1.3K
10:21 78.63 78.63 78.63 78.63 0.4K
10:22 78.68 78.68 78.68 78.68 0.4K
10:23 78.64 78.64 78.64 78.64 0.4K
10:26 78.68 78.68 78.68 78.68 0.3K
10:28 78.62 78.62 78.62 78.62 0.6K
10:29 78.59 78.64 78.52 78.52 3.2K
10:30 78.55 78.59 78.55 78.59 0.8K
10:31 78.65 78.69 78.62 78.69 1.1K
10:32 78.69 78.69 78.69 78.69 1.6K
10:33 78.69 78.69 78.66 78.66 0.4K
10:34 78.71 78.71 78.64 78.64 0.8K
10:35 78.75 78.75 78.75 78.75 0.2K
10:36 78.74 78.74 78.72 78.72 0.5K
10:37 78.70 78.75 78.70 78.75 0.6K
10:39 78.72 78.72 78.72 78.72 0.5K
10:41 78.76 78.76 78.76 78.76 0.5K
10:42 78.70 78.70 78.70 78.70 1.8K
10:43 78.76 78.76 78.76 78.76 0.4K
10:45 78.75 78.75 78.70 78.70 0.5K
10:47 78.75 78.75 78.75 78.75 0.5K
10:48 78.70 78.75 78.68 78.68 0.8K
10:51 78.69 78.69 78.69 78.69 0.1K
10:52 78.69 78.69 78.69 78.69 2.3K
10:54 78.59 78.59 78.59 78.59 1.2K
10:56 78.53 78.56 78.53 78.56 1.4K
11:00 78.68 78.68 78.68 78.68 0.2K
11:03 78.70 78.70 78.70 78.70 0.2K
11:04 78.71 78.71 78.71 78.71 0.6K
11:05 78.71 78.71 78.71 78.71 0.1K
11:06 78.72 78.72 78.70 78.70 2.6K
11:07 78.74 78.74 78.73 78.73 1.0K
11:08 78.72 78.72 78.72 78.72 0.5K
11:10 78.74 78.74 78.74 78.74 1.0K
11:11 78.74 78.74 78.74 78.74 0.1K
11:12 78.78 78.78 78.73 78.78 2.6K
11:15 78.78 78.78 78.76 78.76 1.0K
11:16 78.78 78.78 78.78 78.78 6.4K
11:17 78.76 78.76 78.76 78.76 0.4K
11:19 78.77 78.77 78.73 78.76 0.5K
11:20 78.74 78.74 78.74 78.74 0.2K
11:21 78.75 78.75 78.75 78.75 1.4K
11:25 78.82 78.82 78.80 78.80 0.6K
11:27 78.79 78.84 78.79 78.84 5.7K
11:29 78.83 78.83 78.83 78.83 0.5K
11:32 78.83 78.83 78.83 78.83 0.1K
11:33 78.84 78.85 78.80 78.85 5.2K
11:34 78.80 78.81 78.79 78.79 12.2K
11:39 78.89 78.89 78.89 78.89 0.1K
11:40 78.84 78.85 78.84 78.85 0.8K
11:41 78.83 78.85 78.83 78.85 0.6K
11:42 78.85 78.85 78.85 78.85 0.1K
11:43 78.85 78.85 78.85 78.85 1.0K
11:44 78.82 78.82 78.82 78.82 0.1K
11:45 78.82 78.82 78.82 78.82 0.3K
11:46 78.85 78.85 78.85 78.85 0.7K
11:48 78.87 78.87 78.87 78.86 0.1K
11:50 78.84 78.84 78.84 78.84 0.1K
11:51 78.82 78.82 78.82 78.82 0.2K
11:52 78.87 78.87 78.84 78.84 0.6K
11:54 78.84 78.84 78.84 78.84 0.4K
11:55 78.87 78.87 78.85 78.87 0.5K
11:56 78.85 78.85 78.85 78.85 0.3K
11:58 78.83 78.83 78.83 78.83 0.3K
11:59 78.89 78.89 78.86 78.86 0.5K
12:00 78.90 78.93 78.90 78.93 1.8K
12:01 78.93 78.93 78.93 78.93 0.1K
12:02 78.88 78.93 78.88 78.93 2.0K
12:05 78.94 78.94 78.92 78.92 0.4K
12:06 78.95 78.97 78.95 78.97 0.7K
12:08 78.97 78.97 78.96 78.96 0.6K
12:09 78.98 78.98 78.98 78.98 1.5K
12:10 78.98 78.98 78.98 78.98 0.5K
12:12 78.98 78.98 78.97 78.97 1.9K
12:13 78.96 78.99 78.96 78.97 2.1K
12:14 78.99 78.99 78.99 78.99 0.4K
12:16 78.99 78.99 78.99 78.99 2.7K
12:18 79.00 79.00 78.98 78.98 2.2K
12:19 78.98 78.98 78.98 78.98 0.1K
12:20 79.00 79.00 79.00 79.00 0.3K
12:22 78.97 78.98 78.96 78.98 1.0K
12:23 78.96 78.96 78.96 78.96 0.4K
12:25 78.99 78.99 78.95 78.95 0.5K
12:26 78.99 78.99 78.99 78.99 0.3K
12:27 78.98 78.99 78.95 78.96 1.0K
12:28 78.96 78.96 78.96 78.96 0.4K
12:29 78.93 78.96 78.93 78.96 1.2K
12:30 78.97 78.97 78.97 78.97 0.2K
12:31 78.95 78.97 78.95 78.97 0.5K
12:32 78.97 78.97 78.97 78.97 0.1K
12:33 78.97 78.97 78.95 78.95 0.2K
12:34 78.97 78.97 78.97 78.97 0.1K
12:35 78.95 78.95 78.95 78.95 0.2K
12:36 78.94 78.97 78.94 78.97 1.0K
12:38 78.96 78.96 78.96 78.96 0.4K
12:39 78.99 78.99 78.99 78.99 7.0K
12:41 79.00 79.00 79.00 79.00 1.4K
12:43 79.00 79.00 78.99 78.99 1.4K
12:45 79.00 79.00 79.00 79.00 2.9K
12:47 78.99 78.99 78.99 78.99 4.5K
12:50 79.00 79.00 78.98 78.98 0.5K
12:56 78.97 78.97 78.97 78.97 0.3K
12:57 79.00 79.00 79.00 79.00 0.9K
12:58 78.98 78.98 78.98 78.98 0.3K
13:00 78.98 78.98 78.96 78.96 0.9K
13:01 78.96 78.96 78.96 78.96 0.6K
13:02 79.00 79.00 79.00 79.00 0.3K
13:04 79.01 79.01 79.01 79.01 2.6K
13:05 79.01 79.01 79.00 79.00 0.5K
13:06 78.99 78.99 78.99 78.99 1.4K
13:08 78.98 78.98 78.98 78.98 0.2K
13:11 78.99 78.99 78.99 78.99 0.2K
13:12 78.98 78.98 78.98 78.98 0.3K
13:15 78.95 78.97 78.95 78.97 0.8K
13:19 79.00 79.00 79.00 79.00 0.3K
13:20 79.02 79.02 79.01 79.01 0.9K
13:22 79.02 79.02 79.02 79.02 1.3K
13:23 78.98 78.98 78.98 78.98 0.5K
13:27 79.01 79.01 79.01 79.01 0.3K
13:31 79.04 79.04 79.04 79.04 0.4K
13:41 79.04 79.04 79.04 79.04 1.0K
13:48 79.02 79.02 79.02 79.02 0.4K
13:49 79.06 79.09 79.06 79.09 0.3K
13:50 79.08 79.08 79.08 79.08 0.1K
13:51 79.04 79.04 79.04 79.04 0.3K
13:53 79.04 79.04 79.04 79.04 2.9K
13:56 78.99 78.99 78.99 78.99 0.3K
13:57 79.06 79.06 79.06 79.06 0.5K
14:00 79.05 79.05 79.05 79.05 1.5K
14:04 79.01 79.01 79.01 79.01 0.2K
14:05 79.05 79.05 78.97 78.99 1.8K
14:07 78.98 78.98 78.97 78.97 0.7K
14:08 79.00 79.00 79.00 79.00 0.8K
14:11 79.02 79.02 79.02 79.02 0.1K
14:12 79.00 79.00 78.98 78.98 6.3K
14:15 78.97 79.00 78.96 79.00 9.3K
14:20 78.99 78.99 78.99 78.99 0.6K
14:22 78.98 79.02 78.98 79.02 0.9K
14:23 79.02 79.02 79.02 79.02 0.3K
14:24 79.03 79.03 79.03 79.03 0.2K
14:25 79.04 79.04 79.04 79.04 0.3K
14:26 79.03 79.03 79.01 79.01 3.4K
14:29 79.02 79.02 79.02 79.02 0.3K
14:30 79.06 79.06 79.06 79.06 0.2K
14:31 79.02 79.02 79.02 79.02 0.4K
14:32 79.03 79.03 79.03 79.03 0.2K
14:33 79.06 79.06 79.05 79.05 0.5K
14:37 79.03 79.03 79.03 79.03 0.6K
14:39 79.05 79.05 79.05 79.05 0.2K
14:42 79.06 79.06 79.06 79.06 0.3K
14:43 79.07 79.07 79.07 79.07 0.1K
14:44 79.07 79.07 79.07 79.07 0.1K
14:45 79.07 79.07 79.07 79.07 1.2K
14:46 79.05 79.05 79.05 79.05 0.3K
14:47 79.03 79.03 79.02 79.02 0.8K
14:50 78.99 78.99 78.99 78.99 0.3K
14:52 78.99 78.99 78.99 78.99 0.2K
14:53 79.02 79.02 79.02 79.02 0.3K
14:56 78.99 78.99 78.99 78.99 6.3K
14:57 79.02 79.02 79.02 79.02 0.1K
14:58 79.02 79.02 79.02 79.02 0.7K
14:59 79.01 79.01 79.01 79.01 0.4K
15:02 79.05 79.05 79.05 79.05 0.8K
15:03 79.02 79.04 79.02 79.04 0.8K
15:07 79.02 79.02 79.02 79.02 2.7K
15:10 79.06 79.06 79.06 79.06 0.2K
15:11 79.05 79.05 79.05 79.05 0.6K
15:13 79.00 79.04 79.00 79.04 0.9K
15:14 79.04 79.04 79.04 79.04 0.2K
15:16 79.05 79.08 79.05 79.08 0.9K
15:18 79.08 79.08 79.08 79.08 0.4K
15:20 79.06 79.06 79.06 79.06 0.2K
15:22 79.07 79.07 79.07 79.07 0.4K
15:23 79.08 79.08 79.08 79.08 0.2K
15:25 79.04 79.04 79.04 79.04 2.0K
15:28 79.09 79.09 79.09 79.09 0.6K
15:29 79.11 79.11 79.09 79.08 0.7K
15:32 79.10 79.10 79.08 79.08 0.6K
15:33 79.09 79.09 79.09 79.09 5.6K
15:35 79.06 79.06 79.06 79.06 0.7K
15:37 79.07 79.07 79.05 79.05 0.7K
15:38 79.08 79.09 79.08 79.09 0.3K
15:39 79.07 79.07 79.07 79.07 7.7K
15:40 79.10 79.10 79.10 79.10 1.5K
15:41 79.10 79.10 79.10 79.10 0.3K
15:42 79.09 79.10 79.07 79.10 2.1K
15:43 79.07 79.07 79.07 79.07 2.4K
15:44 79.07 79.08 79.07 79.08 0.8K
15:45 79.08 79.08 79.08 79.08 0.1K
15:46 79.07 79.07 79.07 79.07 0.9K
15:47 79.05 79.05 79.04 79.04 0.7K
15:48 79.10 79.10 79.10 79.10 0.1K
15:49 79.07 79.10 79.05 79.05 1.4K
15:50 79.05 79.05 79.00 79.00 1.7K
15:51 79.07 79.07 79.07 79.07 0.9K
15:53 79.07 79.07 79.07 79.07 0.3K
15:54 79.07 79.07 79.03 79.03 0.6K
15:55 79.00 79.02 79.00 79.02 0.5K
15:57 79.07 79.07 79.03 79.03 3.1K
15:58 79.03 79.03 79.03 79.03 1.2K
15:59 79.02 79.05 79.00 79.05 3.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据