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 75.61 75.65 75.40 75.40 31.2K
09:31 75.55 75.60 75.41 75.60 23.7K
09:32 75.60 75.60 75.51 75.51 0.7K
09:33 75.58 75.58 75.50 75.50 1.1K
09:34 75.55 75.55 75.55 75.55 0.4K
09:35 75.52 75.52 75.52 75.52 1.0K
09:36 75.67 75.67 75.67 75.67 2.4K
09:37 75.55 75.68 75.55 75.68 1.6K
09:38 75.72 75.72 75.72 75.72 0.7K
09:39 75.80 75.92 75.80 75.92 9.0K
09:40 75.91 75.91 75.80 75.80 1.0K
09:41 75.80 75.89 75.80 75.89 1.9K
09:42 75.89 75.89 75.83 75.83 0.9K
09:43 75.80 75.80 75.77 75.77 1.2K
09:44 75.77 75.78 75.75 75.78 1.8K
09:45 75.84 75.84 75.84 75.84 0.1K
09:46 75.80 75.80 75.74 75.74 1.3K
09:47 75.71 75.71 75.71 75.71 1.0K
09:48 75.65 75.65 75.60 75.60 3.5K
09:49 75.56 75.56 75.56 75.56 1.3K
09:50 75.55 75.55 75.47 75.47 2.5K
09:51 75.43 75.53 75.41 75.52 3.5K
09:52 75.61 75.67 75.61 75.67 1.3K
09:53 75.64 75.65 75.60 75.65 1.8K
09:54 75.64 75.69 75.64 75.69 1.6K
09:55 75.67 75.71 75.67 75.71 0.9K
09:56 75.70 75.70 75.70 75.70 0.6K
10:00 75.87 75.87 75.74 75.78 2.8K
10:01 75.76 75.76 75.76 75.76 0.2K
10:02 75.83 75.87 75.75 75.86 9.5K
10:03 75.82 75.82 75.81 75.81 0.6K
10:05 75.93 76.01 75.93 76.01 2.0K
10:06 76.06 76.10 76.06 76.10 1.4K
10:07 76.02 76.02 76.02 76.02 0.4K
10:08 75.95 75.99 75.93 75.99 1.3K
10:09 75.88 75.88 75.88 75.88 0.2K
10:10 75.80 75.83 75.78 75.78 1.1K
10:11 75.78 75.78 75.78 75.78 9.1K
10:12 75.93 75.93 75.93 75.93 0.4K
10:13 76.08 76.10 76.08 76.10 0.6K
10:14 76.08 76.08 76.08 76.08 0.2K
10:15 76.12 76.12 76.11 76.11 1.2K
10:16 76.17 76.17 76.17 76.17 0.3K
10:17 76.12 76.12 76.09 76.11 8.6K
10:18 76.11 76.11 76.11 76.11 0.2K
10:19 76.16 76.16 76.16 76.16 0.7K
10:20 76.22 76.22 76.22 76.22 0.8K
10:21 76.18 76.18 76.18 76.18 2.0K
10:23 76.30 76.30 76.30 76.30 0.9K
10:24 76.33 76.33 76.23 76.23 0.8K
10:25 76.29 76.29 76.29 76.29 0.2K
10:26 76.35 76.39 76.35 76.39 0.2K
10:27 76.42 76.42 76.42 76.42 0.2K
10:29 76.55 76.55 76.41 76.41 1.9K
10:30 76.67 76.67 76.61 76.61 0.9K
10:31 76.69 76.71 76.69 76.71 0.6K
10:32 76.63 76.79 76.63 76.78 0.9K
10:33 76.65 76.82 76.65 76.82 0.6K
10:34 76.76 76.76 76.76 76.76 0.7K
10:35 76.72 76.72 76.72 76.72 0.1K
10:36 76.75 76.76 76.75 76.76 2.3K
10:37 76.83 76.83 76.83 76.82 0.6K
10:42 76.67 76.83 76.67 76.83 0.8K
10:43 76.84 76.84 76.84 76.84 0.5K
10:44 76.84 76.84 76.84 76.84 0.2K
10:45 76.81 76.85 76.81 76.85 0.6K
10:46 76.83 76.83 76.83 76.83 1.0K
10:47 76.87 76.87 76.74 76.74 0.8K
10:48 76.84 76.84 76.84 76.84 0.5K
10:50 76.80 76.80 76.80 76.80 0.4K
10:52 76.81 76.81 76.81 76.81 0.1K
10:54 76.87 76.87 76.87 76.87 0.5K
10:57 76.85 76.85 76.85 76.85 5.2K
10:59 76.81 76.81 76.81 76.81 1.6K
11:00 76.78 76.78 76.78 76.78 0.6K
11:01 76.82 76.82 76.82 76.82 2.1K
11:04 76.98 76.98 76.98 76.98 2.8K
11:05 77.07 77.07 77.07 77.07 0.3K
11:06 77.12 77.12 77.07 77.07 1.0K
11:07 77.00 77.05 76.99 76.99 1.9K
11:09 77.10 77.10 77.10 77.10 0.8K
11:10 77.09 77.09 77.00 77.05 10.3K
11:11 77.09 77.09 77.09 77.09 0.6K
11:13 77.16 77.16 77.16 77.16 0.8K
11:14 77.13 77.13 77.13 77.13 1.0K
11:15 77.15 77.20 77.15 77.20 1.1K
11:16 77.20 77.20 77.20 77.20 1.4K
11:17 77.25 77.25 77.25 77.25 0.5K
11:18 77.26 77.26 77.26 77.26 0.5K
11:19 77.26 77.26 77.20 77.22 1.0K
11:20 77.24 77.24 77.19 77.19 1.1K
11:21 77.19 77.19 77.19 77.19 1.2K
11:25 77.24 77.32 77.24 77.32 1.6K
11:26 77.26 77.26 77.26 77.26 0.2K
11:27 77.34 77.34 77.27 77.27 0.8K
11:28 77.31 77.31 77.31 77.31 0.1K
11:29 77.26 77.31 77.23 77.31 2.1K
11:32 77.27 77.37 77.27 77.37 0.7K
11:34 77.36 77.38 77.35 77.37 0.6K
11:35 77.38 77.38 77.38 77.38 1.2K
11:36 77.45 77.46 77.45 77.46 0.4K
11:37 77.48 77.48 77.48 77.48 0.6K
11:39 77.57 77.57 77.57 77.57 0.5K
11:40 77.58 77.58 77.58 77.58 0.7K
11:41 77.60 77.60 77.60 77.60 0.2K
11:42 77.63 77.63 77.63 77.63 1.3K
11:43 77.68 77.68 77.68 77.68 0.6K
11:46 77.70 77.70 77.70 77.70 0.6K
11:47 77.66 77.66 77.56 77.56 0.3K
11:48 77.54 77.70 77.54 77.70 0.9K
11:49 77.69 77.69 77.60 77.60 0.8K
11:50 77.54 77.59 77.54 77.59 0.8K
11:51 77.54 77.54 77.54 77.54 0.3K
11:53 77.46 77.47 77.46 77.47 0.4K
11:54 77.39 77.39 77.39 77.39 0.2K
11:55 77.46 77.46 77.46 77.46 0.7K
11:56 77.50 77.60 77.50 77.60 6.9K
11:57 77.60 77.60 77.60 77.60 0.5K
11:58 77.57 77.66 77.57 77.66 1.5K
11:59 77.60 77.66 77.60 77.66 1.9K
12:00 77.55 77.55 77.55 77.55 0.5K
12:02 77.59 77.59 77.59 77.59 0.2K
12:03 77.56 77.56 77.56 77.56 0.2K
12:04 77.65 77.65 77.65 77.65 0.4K
12:06 77.60 77.60 77.58 77.58 1.6K
12:08 77.60 77.60 77.60 77.60 0.5K
12:09 77.65 77.65 77.65 77.65 0.1K
12:10 77.66 77.73 77.66 77.68 1.3K
12:13 77.59 77.68 77.59 77.68 1.0K
12:15 77.68 77.68 77.68 77.68 0.3K
12:17 77.68 77.68 77.68 77.68 0.4K
12:18 77.69 77.69 77.66 77.66 0.6K
12:19 77.72 77.72 77.72 77.72 0.3K
12:20 77.72 77.72 77.72 77.72 0.8K
12:22 77.58 77.63 77.58 77.63 53.5K
12:23 77.67 77.67 77.67 77.67 0.1K
12:24 77.70 77.70 77.69 77.69 2.3K
12:25 77.70 77.70 77.70 77.70 0.1K
12:26 77.70 77.72 77.70 77.72 1.0K
12:28 77.74 77.78 77.74 77.78 1.0K
12:31 77.64 77.64 77.64 77.64 1.2K
12:32 77.77 77.77 77.77 77.77 4.0K
12:33 77.59 77.59 77.58 77.58 0.5K
12:35 77.60 77.60 77.60 77.60 0.2K
12:36 77.60 77.62 77.60 77.62 0.5K
12:39 77.65 77.67 77.65 77.67 0.7K
12:40 77.67 77.72 77.67 77.72 1.6K
12:44 77.75 77.75 77.75 77.75 2.2K
12:47 77.63 77.63 77.63 77.63 0.4K
12:49 77.63 77.69 77.63 77.69 1.5K
12:54 77.75 77.75 77.75 77.75 0.3K
12:55 77.69 77.69 77.69 77.69 1.1K
12:56 77.69 77.69 77.69 77.69 0.5K
13:00 77.62 77.62 77.62 77.62 0.1K
13:01 77.57 77.57 77.57 77.57 0.5K
13:03 77.69 77.69 77.61 77.61 2.0K
13:05 77.52 77.52 77.52 77.51 0.2K
13:06 77.58 77.58 77.58 77.58 0.2K
13:07 77.64 77.64 77.64 77.64 0.5K
13:09 77.58 77.58 77.58 77.58 0.2K
13:10 77.64 77.64 77.58 77.58 2.8K
13:13 77.49 77.49 77.49 77.49 0.4K
13:14 77.45 77.45 77.45 77.45 5.8K
13:15 77.44 77.44 77.44 77.44 0.7K
13:16 77.31 77.31 77.31 77.31 0.2K
13:17 77.39 77.46 77.39 77.44 1.3K
13:18 77.38 77.38 77.38 77.38 0.5K
13:21 77.45 77.45 77.34 77.34 0.6K
13:22 77.26 77.26 77.26 77.26 0.5K
13:24 77.42 77.42 77.42 77.42 0.6K
13:31 77.32 77.32 77.32 77.32 0.2K
13:32 77.31 77.31 77.30 77.30 0.6K
13:34 77.33 77.33 77.33 77.33 1.0K
13:41 77.31 77.37 77.31 77.37 0.4K
13:42 77.39 77.39 77.39 77.39 0.5K
13:44 77.36 77.36 77.31 77.31 0.3K
13:45 77.29 77.29 77.29 77.29 0.7K
13:46 77.36 77.36 77.36 77.36 0.2K
13:49 77.36 77.36 77.30 77.35 2.0K
13:51 77.27 77.27 77.27 77.27 0.3K
13:52 77.29 77.29 77.29 77.29 0.8K
13:53 77.36 77.36 77.36 77.36 0.2K
13:54 77.41 77.41 77.41 77.41 0.7K
14:00 77.30 77.30 77.30 77.30 0.3K
14:03 77.38 77.38 77.38 77.38 0.5K
14:05 77.32 77.32 77.32 77.32 0.8K
14:09 77.29 77.29 77.29 77.29 1.3K
14:11 77.39 77.39 77.39 77.39 0.3K
14:12 77.30 77.30 77.30 77.30 0.1K
14:13 77.32 77.32 77.32 77.32 0.8K
14:19 77.30 77.30 77.30 77.30 1.5K
14:20 77.25 77.25 77.25 77.25 0.2K
14:22 77.32 77.34 77.32 77.34 0.4K
14:23 77.36 77.36 77.34 77.34 1.9K
14:25 77.44 77.44 77.44 77.44 0.2K
14:26 77.33 77.33 77.33 77.33 0.2K
14:27 77.41 77.41 77.41 77.41 0.4K
14:28 77.33 77.33 77.33 77.33 0.3K
14:29 77.50 77.50 77.50 77.50 0.3K
14:32 77.39 77.39 77.39 77.39 0.7K
14:33 77.61 77.61 77.61 77.61 0.2K
14:35 77.58 77.58 77.58 77.58 0.2K
14:37 77.58 77.58 77.58 77.58 0.1K
14:38 77.52 77.52 77.52 77.52 1.3K
14:39 77.61 77.61 77.61 77.61 0.3K
14:41 77.56 77.56 77.56 77.56 0.1K
14:42 77.58 77.58 77.55 77.55 2.4K
14:47 77.58 77.58 77.50 77.50 0.6K
14:50 77.49 77.49 77.39 77.39 0.4K
14:54 77.49 77.49 77.48 77.48 1.7K
14:56 77.35 77.35 77.35 77.35 0.5K
14:57 77.53 77.53 77.48 77.47 1.8K
14:58 77.46 77.46 77.46 77.46 0.3K
14:59 77.34 77.34 77.34 77.34 0.5K
15:02 77.41 77.41 77.41 77.41 0.2K
15:04 77.40 77.45 77.38 77.45 1.3K
15:05 77.37 77.40 77.37 77.40 0.5K
15:06 77.43 77.43 77.30 77.39 2.7K
15:07 77.29 77.29 77.29 77.29 1.1K
15:09 77.35 77.35 77.35 77.35 0.3K
15:11 77.32 77.32 77.32 77.32 0.1K
15:12 77.36 77.36 77.36 77.36 0.2K
15:13 77.34 77.40 77.34 77.40 1.0K
15:14 77.34 77.34 77.34 77.34 0.1K
15:15 77.28 77.34 77.28 77.28 0.8K
15:17 77.28 77.28 77.28 77.28 1.2K
15:18 77.37 77.37 77.37 77.37 2.1K
15:19 77.33 77.33 77.33 77.33 0.2K
15:20 77.33 77.38 77.33 77.38 2.7K
15:22 77.30 77.30 77.25 77.25 2.2K
15:23 77.32 77.32 77.32 77.32 0.1K
15:24 77.36 77.37 77.26 77.26 2.5K
15:26 77.34 77.34 77.34 77.34 0.5K
15:28 77.25 77.25 77.25 77.25 0.1K
15:29 77.28 77.28 77.24 77.24 6.6K
15:30 77.28 77.28 77.24 77.24 1.0K
15:31 77.21 77.21 77.01 77.01 0.9K
15:32 77.13 77.13 77.10 77.10 0.6K
15:33 77.00 77.00 76.89 76.89 1.9K
15:34 77.03 77.03 77.03 77.03 0.1K
15:35 77.00 77.00 77.00 77.00 0.1K
15:36 77.09 77.09 77.00 77.00 1.0K
15:37 77.14 77.14 77.14 77.14 0.4K
15:38 77.11 77.11 77.11 77.11 0.4K
15:39 77.11 77.11 77.11 77.11 0.3K
15:40 77.26 77.26 77.11 77.11 1.6K
15:43 77.16 77.16 77.14 77.14 0.6K
15:44 77.14 77.14 77.05 77.10 0.8K
15:46 77.15 77.15 77.15 77.15 0.8K
15:49 77.16 77.16 77.16 77.16 0.4K
15:51 77.00 77.00 77.00 77.00 0.5K
15:52 77.00 77.00 77.00 77.00 0.3K
15:54 76.95 76.95 76.95 76.95 1.2K
15:56 76.91 76.91 76.91 76.91 0.1K
15:57 76.90 76.90 76.81 76.81 1.3K
15:58 76.91 77.05 76.91 77.05 0.7K
15:59 77.05 77.21 77.01 77.21 8.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据