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 78.93 78.93 78.80 78.80 13.6K
09:32 78.62 78.72 78.62 78.72 1.3K
09:33 78.62 78.62 78.62 78.61 0.5K
09:34 78.75 78.75 78.75 78.75 0.5K
09:36 78.74 78.74 78.74 78.74 0.2K
09:37 78.75 78.75 78.73 78.73 0.4K
09:38 78.71 78.74 78.71 78.74 0.8K
09:40 78.60 78.60 78.60 78.60 0.6K
09:43 78.77 78.77 78.69 78.69 0.6K
09:45 78.76 78.76 78.76 78.76 0.6K
09:46 78.71 78.71 78.70 78.70 1.3K
09:48 78.64 78.64 78.64 78.64 0.3K
09:50 78.64 78.64 78.64 78.64 0.2K
09:53 78.70 78.70 78.70 78.70 1.0K
09:54 78.66 78.66 78.64 78.64 0.7K
09:56 78.66 78.66 78.66 78.66 0.1K
09:57 78.64 78.64 78.62 78.62 0.3K
09:58 78.61 78.61 78.61 78.61 0.2K
09:59 78.66 78.66 78.66 78.66 0.4K
10:00 78.72 78.72 78.72 78.72 0.1K
10:01 78.68 78.68 78.68 78.68 0.2K
10:02 78.60 78.60 78.60 78.60 0.4K
10:05 78.71 78.71 78.71 78.71 13.1K
10:06 78.69 78.69 78.69 78.69 2.7K
10:09 78.63 78.63 78.63 78.63 0.5K
10:10 78.66 78.66 78.66 78.66 0.6K
10:12 78.51 78.51 78.51 78.51 7.0K
10:13 78.50 78.50 78.50 78.50 0.4K
10:20 78.70 78.70 78.67 78.67 0.3K
10:21 78.67 78.67 78.67 78.67 1.0K
10:23 78.72 78.72 78.72 78.72 0.8K
10:25 78.77 78.77 78.77 78.77 0.2K
10:27 78.79 78.79 78.79 78.79 0.2K
10:29 78.71 78.77 78.71 78.77 1.4K
10:31 78.77 78.77 78.77 78.77 0.2K
10:32 78.79 78.79 78.79 78.79 0.5K
10:33 78.82 78.82 78.82 78.82 0.4K
10:34 78.71 78.79 78.71 78.79 0.2K
10:35 78.82 78.82 78.82 78.82 1.9K
10:37 78.83 78.86 78.83 78.86 0.4K
10:38 78.89 78.89 78.89 78.89 0.2K
10:39 78.84 78.84 78.84 78.84 0.1K
10:40 78.87 78.87 78.87 78.86 0.5K
10:41 78.85 78.85 78.85 78.85 1.4K
10:42 78.77 78.77 78.77 78.77 0.4K
10:46 78.76 78.87 78.76 78.87 2.8K
10:48 78.81 78.81 78.81 78.81 0.1K
10:49 78.90 78.90 78.90 78.90 0.2K
10:50 78.85 78.85 78.85 78.85 0.2K
10:51 78.90 78.90 78.90 78.90 0.2K
10:52 78.81 78.81 78.81 78.81 0.3K
10:53 78.86 78.86 78.86 78.86 0.1K
10:55 78.89 78.89 78.89 78.89 0.3K
10:57 78.88 78.88 78.88 78.88 0.1K
10:58 78.89 78.89 78.89 78.89 0.3K
11:01 78.88 78.88 78.88 78.88 0.2K
11:02 78.87 78.87 78.87 78.87 1.1K
11:04 78.96 78.96 78.96 78.96 0.4K
11:05 78.95 78.95 78.95 78.95 0.3K
11:06 78.94 78.94 78.94 78.94 0.4K
11:09 78.93 78.93 78.93 78.93 0.4K
11:14 78.88 78.88 78.88 78.88 0.5K
11:15 78.96 78.96 78.87 78.87 0.4K
11:17 78.94 78.94 78.94 78.94 0.4K
11:20 78.92 78.92 78.92 78.92 0.4K
11:21 78.88 78.88 78.88 78.88 0.7K
11:24 78.85 78.85 78.85 78.85 0.6K
11:29 78.85 78.85 78.85 78.85 0.2K
11:30 78.79 78.79 78.79 78.79 0.2K
11:32 78.77 78.77 78.77 78.77 0.4K
11:33 78.75 78.75 78.75 78.75 0.2K
11:34 78.84 78.84 78.84 78.84 0.1K
11:35 78.89 78.89 78.89 78.89 0.1K
11:36 78.83 78.83 78.82 78.82 8.9K
11:37 78.81 78.81 78.81 78.81 0.7K
11:38 78.84 78.84 78.81 78.81 0.3K
11:39 78.77 78.81 78.77 78.81 1.5K
11:41 78.78 78.78 78.78 78.78 0.2K
11:42 78.76 78.79 78.76 78.79 2.2K
11:43 78.76 78.76 78.76 78.76 0.2K
11:47 78.73 78.73 78.73 78.73 0.1K
11:48 78.71 78.71 78.71 78.71 0.6K
11:49 78.73 78.73 78.73 78.73 0.2K
11:50 78.66 78.66 78.66 78.66 0.2K
11:53 78.73 78.73 78.73 78.73 0.6K
12:02 78.74 78.74 78.74 78.74 0.4K
12:06 78.72 78.72 78.72 78.72 0.4K
12:07 78.73 78.73 78.73 78.73 0.1K
12:08 78.84 78.84 78.84 78.84 0.3K
12:09 78.84 78.84 78.84 78.84 0.7K
12:10 78.87 78.87 78.85 78.85 1.7K
12:12 78.89 78.89 78.89 78.89 0.1K
12:13 78.86 78.89 78.86 78.89 0.7K
12:15 78.86 78.86 78.86 78.86 2.9K
12:17 78.86 78.86 78.86 78.86 0.5K
12:21 78.83 78.83 78.83 78.83 0.1K
12:24 78.81 78.81 78.81 78.81 0.7K
12:25 78.76 78.78 78.76 78.78 0.6K
12:26 78.75 78.80 78.75 78.80 0.6K
12:28 78.82 78.82 78.82 78.82 0.6K
12:29 78.76 78.76 78.76 78.76 1.6K
12:30 78.79 78.79 78.79 78.79 0.1K
12:31 78.86 78.86 78.86 78.86 0.1K
12:33 78.86 78.86 78.77 78.77 0.8K
12:36 78.70 78.70 78.70 78.70 0.5K
12:37 78.76 78.76 78.76 78.76 2.1K
12:39 78.80 78.80 78.80 78.80 0.7K
12:49 78.80 78.80 78.80 78.80 0.2K
12:53 78.82 78.82 78.79 78.79 24.9K
12:55 78.86 78.86 78.86 78.86 0.8K
12:56 78.89 78.89 78.89 78.89 0.9K
12:57 78.81 78.87 78.81 78.87 0.4K
12:58 78.90 78.90 78.90 78.90 0.4K
12:59 78.91 78.92 78.91 78.92 0.8K
13:00 78.97 78.97 78.97 78.97 0.6K
13:04 78.86 78.86 78.86 78.86 0.1K
13:06 78.89 78.89 78.89 78.89 0.2K
13:07 78.90 78.90 78.90 78.90 1.0K
13:08 78.91 78.91 78.87 78.86 0.8K
13:10 78.89 78.89 78.89 78.89 0.3K
13:14 78.94 78.94 78.94 78.94 1.5K
13:16 78.89 78.89 78.89 78.89 0.4K
13:22 78.94 78.94 78.94 78.94 0.4K
13:26 78.94 78.94 78.91 78.91 0.6K
13:28 78.92 78.92 78.92 78.92 0.3K
13:29 78.89 78.89 78.89 78.89 0.2K
13:33 78.83 78.83 78.83 78.83 0.1K
13:34 78.87 78.87 78.87 78.87 0.3K
13:36 78.84 78.85 78.84 78.85 2.8K
13:38 78.82 78.82 78.82 78.82 0.3K
13:40 78.84 78.84 78.84 78.83 0.2K
13:41 78.84 78.84 78.84 78.84 0.2K
13:43 78.84 78.84 78.84 78.84 0.3K
13:46 78.84 78.84 78.84 78.84 1.3K
13:48 78.84 78.84 78.79 78.79 0.7K
13:50 78.79 78.79 78.79 78.79 0.4K
13:52 78.84 78.84 78.84 78.84 0.2K
13:54 78.76 78.76 78.76 78.76 0.4K
13:55 78.76 78.76 78.76 78.76 0.3K
13:58 78.80 78.80 78.77 78.77 0.6K
14:01 78.74 78.75 78.74 78.75 0.8K
14:07 78.78 78.78 78.78 78.78 0.2K
14:08 78.81 78.81 78.81 78.81 0.5K
14:09 78.77 78.77 78.77 78.77 0.1K
14:11 78.80 78.80 78.80 78.80 0.3K
14:14 78.75 78.75 78.75 78.75 0.2K
14:16 78.71 78.71 78.71 78.71 1.9K
14:17 78.69 78.72 78.68 78.68 1.0K
14:22 78.69 78.69 78.67 78.67 0.6K
14:24 78.68 78.68 78.68 78.68 1.4K
14:31 78.66 78.66 78.65 78.65 0.3K
14:32 78.68 78.68 78.68 78.68 2.0K
14:33 78.62 78.62 78.62 78.62 0.4K
14:37 78.68 78.68 78.68 78.68 0.3K
14:38 78.70 78.70 78.70 78.70 0.6K
14:39 78.71 78.71 78.71 78.71 0.2K
14:42 78.70 78.70 78.70 78.70 1.1K
14:51 78.63 78.63 78.63 78.63 0.5K
14:55 78.63 78.63 78.63 78.63 0.1K
14:56 78.65 78.65 78.65 78.65 2.0K
14:58 78.70 78.70 78.70 78.70 0.2K
14:59 78.67 78.67 78.67 78.67 0.2K
15:02 78.66 78.66 78.66 78.66 0.5K
15:05 78.62 78.62 78.62 78.62 0.1K
15:06 78.67 78.67 78.67 78.67 1.9K
15:09 78.61 78.61 78.61 78.61 0.3K
15:11 78.64 78.64 78.64 78.64 0.4K
15:12 78.64 78.64 78.64 78.64 0.6K
15:13 78.61 78.61 78.55 78.55 3.6K
15:16 78.62 78.62 78.62 78.62 0.3K
15:21 78.60 78.60 78.58 78.58 2.0K
15:24 78.55 78.55 78.55 78.55 0.5K
15:26 78.57 78.57 78.57 78.57 0.4K
15:27 78.56 78.56 78.54 78.54 0.2K
15:28 78.56 78.56 78.56 78.56 0.1K
15:29 78.55 78.55 78.54 78.54 2.3K
15:30 78.54 78.54 78.54 78.54 0.8K
15:37 78.62 78.62 78.62 78.62 0.3K
15:38 78.62 78.62 78.62 78.62 0.9K
15:39 78.61 78.61 78.59 78.59 0.5K
15:40 78.58 78.58 78.58 78.58 0.8K
15:42 78.60 78.60 78.60 78.60 1.6K
15:43 78.59 78.62 78.59 78.62 0.5K
15:44 78.58 78.61 78.58 78.59 0.9K
15:45 78.62 78.62 78.62 78.62 0.7K
15:46 78.65 78.65 78.65 78.65 0.3K
15:47 78.66 78.69 78.66 78.69 2.0K
15:50 78.67 78.67 78.56 78.56 0.5K
15:53 78.61 78.70 78.61 78.70 0.8K
15:54 78.56 78.56 78.56 78.56 0.3K
15:55 78.55 78.63 78.55 78.63 1.0K
15:56 78.56 78.56 78.56 78.56 0.4K
15:57 78.56 78.56 78.54 78.54 0.8K
15:58 78.57 78.57 78.57 78.57 0.2K
15:59 78.55 78.56 78.55 78.55 1.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据