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 77.34 77.34 77.15 77.15 31.6K
09:31 77.29 77.40 77.22 77.28 3.7K
09:32 77.38 77.38 77.22 77.27 5.4K
09:33 77.37 77.37 77.32 77.36 1.7K
09:34 77.40 77.43 77.28 77.38 4.3K
09:35 77.32 77.32 77.32 77.32 0.2K
09:36 77.32 77.32 77.25 77.25 1.1K
09:37 77.09 77.09 76.98 76.98 2.4K
09:38 77.00 77.05 77.00 77.04 5.2K
09:39 77.08 77.08 77.08 77.08 0.8K
09:40 77.09 77.09 77.09 77.09 0.1K
09:41 77.12 77.12 77.12 77.12 0.8K
09:42 77.34 77.34 77.30 77.30 1.5K
09:44 77.11 77.11 77.11 77.11 0.2K
09:45 77.01 77.10 77.01 77.10 5.2K
09:46 77.10 77.24 77.10 77.24 1.5K
09:47 77.14 77.19 77.09 77.09 1.9K
09:48 77.20 77.20 77.16 77.16 0.8K
09:49 77.18 77.18 77.15 77.15 0.9K
09:51 77.15 77.15 77.07 77.07 0.4K
09:52 77.10 77.12 77.03 77.03 4.3K
09:54 77.02 77.14 76.99 76.99 2.9K
09:55 76.92 76.92 76.92 76.92 6.9K
09:56 77.01 77.01 77.01 77.01 0.2K
09:57 77.02 77.09 77.02 77.09 1.7K
09:58 77.00 77.00 77.00 77.00 1.0K
09:59 77.00 77.00 76.97 76.97 3.2K
10:00 77.05 77.05 77.04 77.04 1.9K
10:01 77.04 77.04 76.93 76.93 1.6K
10:02 76.86 76.91 76.84 76.91 1.0K
10:03 76.97 76.98 76.89 76.89 0.7K
10:04 76.99 76.99 76.97 76.99 1.0K
10:05 76.93 76.93 76.93 76.93 1.1K
10:06 76.85 76.85 76.85 76.85 0.6K
10:07 76.82 76.82 76.76 76.76 3.6K
10:08 76.92 76.92 76.83 76.87 1.7K
10:09 76.75 76.75 76.75 76.75 0.3K
10:10 76.91 76.96 76.84 76.84 2.9K
10:11 76.99 76.99 76.99 76.99 0.5K
10:12 77.10 77.10 77.04 77.07 1.6K
10:13 77.15 77.20 77.15 77.20 1.1K
10:14 77.28 77.28 77.28 77.28 0.2K
10:15 77.19 77.19 77.15 77.19 0.6K
10:16 77.15 77.15 77.15 77.15 0.7K
10:17 77.16 77.16 77.16 77.16 0.9K
10:19 77.17 77.17 77.17 77.17 0.3K
10:20 77.15 77.17 77.11 77.11 1.3K
10:21 77.06 77.12 77.06 77.12 0.8K
10:22 77.00 77.00 76.94 76.94 1.5K
10:23 76.94 76.94 76.94 76.94 0.2K
10:24 76.86 76.90 76.86 76.90 0.4K
10:25 76.93 76.93 76.93 76.93 0.2K
10:26 77.03 77.03 76.89 76.89 0.5K
10:27 76.88 76.98 76.85 76.85 0.9K
10:28 76.76 76.79 76.76 76.79 0.7K
10:29 76.76 76.76 76.76 76.76 1.3K
10:30 76.76 76.84 76.76 76.78 1.1K
10:31 76.70 76.70 76.62 76.62 1.4K
10:32 76.68 76.68 76.68 76.68 1.3K
10:33 76.72 76.72 76.72 76.71 0.5K
10:34 76.71 76.71 76.71 76.71 4.5K
10:35 76.74 76.74 76.73 76.73 1.5K
10:36 76.62 76.74 76.59 76.59 1.7K
10:37 76.62 76.67 76.62 76.67 2.0K
10:40 76.74 76.74 76.74 76.74 0.3K
10:41 76.73 76.73 76.73 76.73 1.2K
10:42 76.85 76.85 76.85 76.85 0.2K
10:43 76.90 76.92 76.88 76.88 0.7K
10:44 76.96 76.96 76.93 76.93 2.2K
10:45 76.89 76.89 76.89 76.89 0.3K
10:46 76.88 76.88 76.88 76.88 0.3K
10:47 76.83 76.88 76.83 76.88 0.7K
10:48 76.88 76.88 76.88 76.88 0.6K
10:49 76.86 76.96 76.86 76.96 4.8K
10:50 76.98 77.05 76.98 77.05 1.2K
10:51 77.04 77.04 77.04 77.04 0.6K
10:52 76.87 76.87 76.87 76.87 0.5K
10:53 76.92 76.92 76.91 76.91 0.3K
10:54 76.97 76.97 76.97 76.97 1.2K
10:55 76.92 76.92 76.92 76.92 0.9K
10:56 76.88 76.88 76.88 76.88 0.5K
10:57 76.85 76.88 76.80 76.88 2.4K
10:58 76.87 77.01 76.87 77.01 0.6K
10:59 77.02 77.02 77.02 77.02 0.4K
11:02 76.93 76.93 76.86 76.86 0.5K
11:03 76.79 76.79 76.79 76.79 0.6K
11:05 76.76 76.80 76.76 76.80 1.0K
11:06 76.74 76.74 76.74 76.74 0.4K
11:07 76.72 76.72 76.72 76.72 2.1K
11:08 76.74 76.74 76.74 76.74 0.2K
11:09 76.70 76.70 76.70 76.70 1.4K
11:10 76.74 76.74 76.74 76.74 0.4K
11:12 76.67 76.67 76.67 76.67 0.5K
11:13 76.66 76.66 76.66 76.66 0.2K
11:14 76.67 76.67 76.67 76.67 0.6K
11:15 76.77 76.77 76.77 76.77 0.2K
11:16 76.84 76.84 76.84 76.84 0.9K
11:17 76.85 76.85 76.85 76.85 1.4K
11:20 76.78 76.81 76.78 76.81 1.4K
11:21 76.90 76.93 76.90 76.93 0.4K
11:22 76.96 77.04 76.96 77.02 160.7K
11:23 77.06 77.12 77.06 77.12 4.5K
11:24 77.14 77.14 77.14 77.14 0.5K
11:25 77.12 77.21 77.12 77.21 6.8K
11:26 77.24 77.24 77.23 77.22 1.6K
11:27 77.23 77.23 77.21 77.22 3.3K
11:28 77.24 77.24 77.21 77.24 2.2K
11:30 77.07 77.16 77.07 77.16 0.4K
11:31 77.22 77.22 77.22 77.22 0.1K
11:32 77.21 77.21 77.21 77.21 0.3K
11:35 77.17 77.17 77.17 77.17 2.4K
11:37 77.29 77.29 77.29 77.29 0.5K
11:39 77.28 77.33 77.28 77.33 0.8K
11:40 77.27 77.28 77.27 77.28 1.5K
11:43 77.20 77.20 77.20 77.19 0.6K
11:44 77.24 77.24 77.24 77.24 0.7K
11:47 77.20 77.20 77.15 77.15 2.1K
11:50 77.18 77.18 77.18 77.18 0.6K
11:52 77.21 77.21 77.21 77.21 0.6K
11:56 77.09 77.13 77.09 77.13 0.8K
11:57 77.18 77.18 77.11 77.11 1.0K
11:58 77.12 77.12 77.12 77.12 0.2K
11:59 77.05 77.05 77.05 77.05 0.6K
12:01 77.07 77.07 77.07 77.07 0.2K
12:02 77.03 77.03 77.03 77.03 1.5K
12:03 77.09 77.09 77.09 77.09 0.8K
12:06 77.07 77.07 77.07 77.07 0.2K
12:07 77.09 77.09 77.04 77.04 0.8K
12:08 77.00 77.04 77.00 77.04 1.9K
12:10 77.10 77.10 77.10 77.10 0.2K
12:12 76.99 76.99 76.99 76.99 0.3K
12:13 77.00 77.00 76.90 76.90 1.0K
12:14 76.95 76.95 76.95 76.95 0.2K
12:15 76.94 76.94 76.93 76.93 1.8K
12:18 76.91 76.98 76.91 76.95 2.0K
12:20 76.89 76.89 76.89 76.89 0.4K
12:23 76.77 76.78 76.77 76.78 0.6K
12:24 76.76 76.76 76.76 76.76 0.3K
12:25 76.76 76.76 76.72 76.72 0.5K
12:26 76.78 76.78 76.78 76.78 0.2K
12:27 76.72 76.72 76.72 76.72 0.2K
12:28 76.70 76.70 76.70 76.70 0.3K
12:29 76.67 76.67 76.61 76.61 1.3K
12:30 76.67 76.67 76.67 76.67 0.2K
12:31 76.66 76.66 76.66 76.66 8.2K
12:32 76.62 76.62 76.62 76.62 1.1K
12:34 76.64 76.71 76.64 76.71 1.1K
12:35 76.64 76.64 76.64 76.64 0.2K
12:36 76.65 76.69 76.65 76.69 0.4K
12:37 76.70 76.70 76.70 76.70 0.2K
12:39 76.69 76.69 76.69 76.69 0.7K
12:40 76.72 76.72 76.70 76.70 0.6K
12:41 76.66 76.66 76.66 76.66 0.6K
12:42 76.69 76.69 76.66 76.67 1.1K
12:43 76.71 76.76 76.71 76.76 0.5K
12:45 76.70 76.70 76.70 76.70 0.3K
12:46 76.74 76.74 76.71 76.71 0.2K
12:47 76.71 76.71 76.71 76.71 0.2K
12:48 76.71 76.71 76.71 76.71 0.1K
12:49 76.73 76.73 76.66 76.65 0.7K
12:50 76.73 76.73 76.73 76.73 2.4K
12:54 76.64 76.64 76.64 76.64 0.1K
12:55 76.75 76.75 76.59 76.59 0.5K
12:56 76.80 76.80 76.80 76.80 0.3K
12:57 76.68 76.68 76.68 76.68 0.4K
12:59 76.88 76.92 76.88 76.92 2.3K
13:00 76.72 76.72 76.72 76.72 0.2K
13:01 76.76 76.80 76.76 76.80 0.9K
13:02 76.72 76.72 76.64 76.64 0.4K
13:03 76.60 76.60 76.60 76.60 0.4K
13:05 76.57 76.59 76.57 76.59 0.6K
13:06 76.63 76.63 76.63 76.63 0.5K
13:08 76.61 76.61 76.61 76.61 0.3K
13:11 76.65 76.65 76.65 76.65 0.5K
13:12 76.79 76.79 76.79 76.79 0.9K
13:14 76.87 76.87 76.87 76.87 1.2K
13:15 76.81 76.81 76.79 76.79 1.6K
13:16 76.79 76.79 76.79 76.79 1.1K
13:18 76.75 76.75 76.75 76.75 0.7K
13:20 76.84 76.84 76.84 76.84 0.2K
13:22 76.70 76.81 76.70 76.81 0.6K
13:23 76.80 76.80 76.80 76.80 0.2K
13:24 76.89 76.89 76.89 76.89 0.4K
13:27 76.92 76.92 76.92 76.92 0.5K
13:28 76.89 76.95 76.89 76.95 1.2K
13:29 76.86 76.97 76.86 76.97 0.5K
13:31 76.95 76.95 76.95 76.95 0.7K
13:32 76.80 76.94 76.80 76.94 3.4K
13:33 76.93 76.93 76.93 76.93 0.4K
13:34 76.92 76.92 76.92 76.92 0.6K
13:38 76.96 76.96 76.89 76.96 0.7K
13:39 76.88 76.88 76.88 76.88 0.2K
13:40 76.97 76.97 76.97 76.97 0.5K
13:43 76.84 77.00 76.84 76.91 2.9K
13:45 77.01 77.01 76.84 76.84 0.4K
13:47 77.00 77.00 76.95 76.95 0.4K
13:48 76.97 76.97 76.97 76.97 0.2K
13:51 76.97 76.97 76.97 76.97 0.4K
13:55 76.90 76.90 76.90 76.90 0.2K
13:56 76.95 76.95 76.95 76.94 0.1K
13:57 76.99 76.99 76.99 76.99 0.9K
13:59 77.11 77.11 77.10 77.10 0.8K
14:01 77.13 77.13 77.06 77.11 2.0K
14:02 77.06 77.06 77.03 77.03 0.6K
14:03 77.06 77.06 77.06 77.06 1.0K
14:08 77.10 77.10 77.10 77.10 0.3K
14:09 77.01 77.01 77.01 77.01 1.2K
14:13 77.00 77.00 77.00 77.00 0.3K
14:14 76.90 77.00 76.90 77.00 0.8K
14:15 77.00 77.00 76.91 76.95 1.7K
14:16 76.95 77.00 76.95 77.00 3.7K
14:21 76.89 76.89 76.88 76.88 0.6K
14:22 76.95 76.95 76.95 76.95 0.1K
14:23 76.86 76.86 76.86 76.86 0.2K
14:24 76.90 76.93 76.89 76.89 0.7K
14:27 76.97 76.97 76.97 76.97 0.5K
14:28 76.84 76.84 76.84 76.84 0.2K
14:29 76.86 76.86 76.86 76.86 1.1K
14:31 76.84 76.84 76.84 76.84 1.0K
14:35 76.87 76.87 76.86 76.86 0.8K
14:36 76.79 76.80 76.79 76.80 0.4K
14:37 76.77 76.77 76.74 76.77 1.2K
14:38 76.81 76.81 76.81 76.81 0.3K
14:39 76.79 76.79 76.79 76.79 0.5K
14:41 76.75 76.82 76.75 76.75 1.3K
14:42 76.75 76.76 76.73 76.76 0.6K
14:44 76.78 76.78 76.78 76.78 0.3K
14:45 76.86 76.86 76.86 76.85 0.2K
14:47 76.79 76.79 76.79 76.79 0.7K
14:48 76.82 76.82 76.82 76.82 0.2K
14:49 76.83 76.83 76.79 76.79 1.2K
14:51 76.83 76.83 76.76 76.76 4.2K
14:53 76.79 76.79 76.79 76.79 0.6K
14:54 76.81 76.81 76.81 76.81 0.5K
14:56 76.72 76.72 76.72 76.72 0.2K
14:58 76.79 76.79 76.79 76.79 0.2K
14:59 76.78 76.79 76.78 76.79 0.4K
15:00 76.81 76.81 76.81 76.81 0.2K
15:02 76.74 76.74 76.72 76.72 1.2K
15:03 76.77 76.77 76.77 76.77 0.3K
15:05 76.62 76.62 76.62 76.62 1.0K
15:06 76.70 76.77 76.70 76.70 4.5K
15:08 76.63 76.71 76.63 76.71 0.5K
15:10 76.55 76.55 76.55 76.55 0.9K
15:11 76.55 76.55 76.55 76.55 0.3K
15:12 76.59 76.64 76.59 76.64 0.8K
15:13 76.64 76.64 76.64 76.64 0.5K
15:16 76.74 76.74 76.74 76.74 0.1K
15:17 76.80 76.80 76.74 76.76 4.0K
15:18 76.76 76.76 76.76 76.76 0.3K
15:20 76.83 76.83 76.83 76.83 0.2K
15:21 76.79 76.79 76.79 76.79 2.2K
15:22 76.83 76.89 76.83 76.89 0.6K
15:23 76.93 76.93 76.85 76.86 1.6K
15:24 76.91 76.95 76.91 76.95 2.2K
15:27 76.80 76.80 76.80 76.80 0.1K
15:28 76.78 76.85 76.78 76.85 0.3K
15:29 76.81 76.84 76.81 76.84 0.8K
15:32 76.79 76.79 76.76 76.76 1.2K
15:33 76.76 76.76 76.76 76.76 0.5K
15:34 76.68 76.68 76.68 76.68 0.3K
15:35 76.62 76.62 76.62 76.62 0.3K
15:36 76.50 76.50 76.50 76.50 5.8K
15:37 76.60 76.60 76.58 76.58 0.5K
15:38 76.64 76.67 76.64 76.65 1.3K
15:39 76.73 76.73 76.73 76.73 1.9K
15:40 76.75 76.75 76.75 76.75 0.7K
15:41 76.75 76.75 76.75 76.75 0.7K
15:44 76.74 76.74 76.74 76.74 0.2K
15:45 76.70 76.70 76.70 76.69 5.9K
15:46 76.59 76.75 76.59 76.60 6.9K
15:47 76.64 76.64 76.64 76.64 1.4K
15:48 76.65 76.65 76.65 76.65 0.3K
15:49 76.65 76.65 76.58 76.58 0.6K
15:50 76.60 76.60 76.48 76.48 6.5K
15:51 76.41 76.41 76.41 76.41 0.9K
15:52 76.48 76.50 76.47 76.50 1.2K
15:53 76.48 76.48 76.42 76.42 0.4K
15:54 76.38 76.38 76.38 76.38 0.7K
15:55 76.58 76.58 76.58 76.58 3.7K
15:56 76.63 76.63 76.63 76.63 0.3K
15:58 76.51 76.53 76.51 76.53 0.7K
15:59 76.50 76.55 76.50 76.55 6.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据