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 78.40 78.40 78.40 78.40 8.7K
09:31 78.30 78.30 78.16 78.16 0.7K
09:32 78.09 78.09 78.09 78.09 0.4K
09:33 78.21 78.21 78.14 78.14 0.3K
09:34 78.15 78.15 78.00 78.00 2.3K
09:35 78.06 78.06 78.00 78.02 1.3K
09:36 77.86 77.86 77.86 77.86 0.4K
09:37 77.90 77.90 77.90 77.90 0.7K
09:39 77.86 77.91 77.86 77.91 1.9K
09:40 77.83 77.83 77.83 77.83 0.6K
09:42 77.81 77.81 77.75 77.77 2.5K
09:43 77.75 77.80 77.75 77.80 1.1K
09:44 77.75 77.75 77.72 77.72 2.7K
09:45 77.70 77.75 77.70 77.75 0.8K
09:46 77.75 77.83 77.75 77.79 4.7K
09:47 77.86 77.86 77.86 77.86 0.5K
09:48 77.90 77.90 77.90 77.90 0.2K
09:49 77.86 77.86 77.86 77.86 0.8K
09:50 77.86 77.86 77.81 77.81 5.7K
09:51 77.84 77.86 77.84 77.86 1.4K
09:53 77.92 77.92 77.92 77.92 3.4K
09:54 77.86 77.86 77.86 77.86 1.1K
09:56 77.75 77.75 77.75 77.75 0.7K
09:59 77.75 77.75 77.75 77.75 0.3K
10:00 77.75 77.75 77.75 77.75 0.8K
10:01 77.50 77.50 77.50 77.50 0.8K
10:02 77.48 77.48 77.46 77.48 2.6K
10:03 77.47 77.53 77.42 77.42 1.0K
10:04 77.36 77.42 77.36 77.42 4.8K
10:05 77.33 77.33 77.28 77.28 0.6K
10:06 77.25 77.36 77.25 77.36 16.0K
10:07 77.27 77.27 77.27 77.27 3.1K
10:08 77.33 77.33 77.33 77.33 0.4K
10:09 77.39 77.39 77.35 77.35 2.2K
10:11 77.27 77.27 77.27 77.27 1.0K
10:12 77.22 77.23 77.22 77.23 1.8K
10:13 77.23 77.33 77.19 77.19 6.3K
10:14 77.22 77.22 77.22 77.22 1.0K
10:17 77.01 77.08 77.01 77.08 1.4K
10:18 77.04 77.04 77.01 77.01 2.5K
10:19 77.03 77.03 77.03 77.03 1.7K
10:20 77.08 77.08 77.05 77.05 0.8K
10:22 77.16 77.16 77.16 77.16 0.2K
10:23 77.27 77.27 77.27 77.27 0.8K
10:24 77.27 77.27 77.20 77.20 1.1K
10:25 77.33 77.33 77.18 77.18 0.9K
10:26 77.15 77.22 77.15 77.22 0.7K
10:27 77.27 77.27 77.15 77.15 0.8K
10:28 77.21 77.27 77.21 77.27 2.4K
10:29 77.27 77.27 77.27 77.27 0.9K
10:31 77.12 77.12 77.12 77.12 1.3K
10:33 77.14 77.14 77.14 77.14 0.4K
10:34 77.08 77.08 77.08 77.08 0.7K
10:35 77.10 77.16 77.05 77.05 1.9K
10:36 77.13 77.13 77.13 77.13 0.4K
10:37 77.20 77.20 77.10 77.14 0.7K
10:38 77.10 77.10 77.10 77.10 0.2K
10:39 77.18 77.18 77.18 77.18 0.3K
10:40 77.11 77.11 77.10 77.10 0.9K
10:41 77.22 77.22 77.22 77.22 0.3K
10:43 77.23 77.29 77.23 77.29 0.2K
10:44 77.23 77.28 77.23 77.28 2.2K
10:45 77.39 77.39 77.39 77.38 0.6K
10:46 77.39 77.39 77.39 77.39 0.5K
10:47 77.25 77.25 77.25 77.25 0.5K
10:48 77.26 77.31 77.26 77.31 1.1K
10:50 77.40 77.40 77.40 77.40 0.3K
10:51 77.40 77.40 77.40 77.40 0.3K
10:52 77.43 77.43 77.43 77.43 1.2K
10:53 77.44 77.44 77.44 77.44 0.2K
10:54 77.44 77.44 77.44 77.44 1.1K
10:55 77.39 77.39 77.39 77.39 0.2K
10:56 77.44 77.44 77.44 77.44 0.2K
10:57 77.44 77.44 77.39 77.39 1.2K
10:58 77.44 77.44 77.34 77.34 0.7K
10:59 77.35 77.39 77.34 77.34 0.8K
11:00 77.41 77.41 77.35 77.35 0.7K
11:02 77.35 77.35 77.27 77.27 1.7K
11:03 77.27 77.27 77.23 77.23 0.5K
11:04 77.29 77.29 77.29 77.29 0.4K
11:05 77.21 77.21 77.11 77.11 2.1K
11:06 77.23 77.23 77.23 77.23 0.2K
11:07 77.20 77.21 77.20 77.21 0.3K
11:08 77.16 77.32 77.16 77.32 1.0K
11:09 77.27 77.27 77.18 77.18 0.5K
11:10 77.24 77.25 77.24 77.24 0.9K
11:11 77.26 77.34 77.26 77.34 0.6K
11:12 77.20 77.20 77.20 77.20 0.3K
11:14 77.23 77.23 77.23 77.23 1.5K
11:15 77.15 77.16 77.15 77.16 1.4K
11:17 77.21 77.21 77.21 77.21 0.2K
11:18 77.27 77.27 77.25 77.25 0.6K
11:20 77.24 77.24 77.23 77.23 0.2K
11:21 77.26 77.27 77.18 77.27 0.6K
11:23 77.25 77.31 77.25 77.31 0.5K
11:24 77.25 77.25 77.25 77.25 0.5K
11:25 77.30 77.30 77.30 77.30 0.6K
11:26 77.35 77.35 77.35 77.35 0.3K
11:27 77.36 77.40 77.36 77.40 2.5K
11:28 77.41 77.41 77.41 77.41 0.3K
11:29 77.48 77.48 77.48 77.48 1.0K
11:30 77.43 77.48 77.43 77.48 1.2K
11:31 77.48 77.52 77.47 77.52 0.7K
11:37 77.47 77.47 77.47 77.47 0.5K
11:39 77.42 77.42 77.42 77.42 0.2K
11:41 77.40 77.40 77.40 77.40 0.8K
11:42 77.37 77.37 77.37 77.37 3.7K
11:45 77.23 77.28 77.23 77.28 1.0K
11:46 77.30 77.30 77.21 77.21 0.4K
11:48 77.23 77.34 77.23 77.34 0.3K
11:50 77.23 77.23 77.23 77.23 0.7K
11:54 77.06 77.07 77.06 77.07 1.2K
11:55 77.09 77.12 77.09 77.12 2.2K
11:56 77.11 77.15 77.11 77.15 2.1K
11:57 77.17 77.17 77.17 77.17 0.3K
11:58 77.17 77.17 77.17 77.17 0.9K
11:59 77.27 77.27 77.27 77.27 0.5K
12:01 77.16 77.16 77.16 77.16 0.7K
12:02 77.14 77.14 77.14 77.14 0.4K
12:03 77.06 77.06 77.06 77.06 0.8K
12:06 77.12 77.12 77.12 77.12 0.6K
12:07 77.06 77.06 77.06 77.06 0.6K
12:08 77.04 77.07 77.04 77.07 0.4K
12:09 77.04 77.06 77.04 77.06 0.4K
12:10 77.07 77.07 77.07 77.07 0.5K
12:12 77.13 77.13 77.13 77.13 0.2K
12:13 77.07 77.07 77.07 77.07 0.4K
12:14 77.10 77.10 77.04 77.04 1.0K
12:16 77.04 77.04 77.04 77.04 0.7K
12:17 77.07 77.07 77.00 77.03 11.0K
12:18 77.06 77.06 77.01 77.01 0.8K
12:20 76.97 77.04 76.97 77.04 4.4K
12:22 76.97 77.03 76.97 77.00 0.7K
12:23 77.04 77.04 77.04 77.04 1.4K
12:26 77.03 77.07 77.03 77.07 1.6K
12:27 77.08 77.08 77.08 77.08 0.4K
12:28 77.09 77.12 77.02 77.08 1.3K
12:29 77.07 77.07 77.07 77.07 0.2K
12:30 77.03 77.03 77.03 77.03 0.2K
12:31 77.14 77.14 77.14 77.14 0.1K
12:32 77.14 77.14 77.14 77.14 1.0K
12:35 77.19 77.19 77.19 77.19 0.1K
12:36 77.03 77.05 77.03 77.05 10.8K
12:37 77.02 77.02 77.02 77.02 1.3K
12:38 77.03 77.03 76.98 76.98 1.1K
12:40 77.02 77.02 77.01 77.01 0.7K
12:41 77.07 77.12 77.04 77.12 1.8K
12:42 77.13 77.13 77.08 77.08 0.3K
12:43 77.10 77.10 77.09 77.09 1.6K
12:45 77.12 77.12 77.12 77.12 0.3K
12:47 77.12 77.12 77.12 77.11 1.8K
12:48 77.05 77.05 77.05 77.05 0.2K
12:49 77.11 77.11 77.11 77.11 0.4K
12:52 77.17 77.17 77.17 77.17 0.4K
12:53 77.14 77.21 77.14 77.19 1.5K
12:56 77.16 77.22 77.16 77.22 0.5K
12:57 77.20 77.22 77.17 77.17 0.7K
12:58 77.24 77.24 77.23 77.23 0.6K
12:59 77.19 77.24 77.19 77.24 0.4K
13:00 77.23 77.23 77.23 77.23 0.1K
13:01 77.27 77.27 77.27 77.27 0.5K
13:03 77.27 77.29 77.27 77.29 0.4K
13:04 77.28 77.29 77.28 77.29 0.5K
13:06 77.27 77.31 77.27 77.31 0.4K
13:07 77.27 77.27 77.27 77.27 1.1K
13:08 77.18 77.18 77.18 77.18 0.2K
13:10 77.19 77.19 77.19 77.19 0.2K
13:11 77.25 77.25 77.25 77.25 0.3K
13:13 77.24 77.24 77.24 77.24 0.5K
13:18 77.26 77.30 77.23 77.26 3.6K
13:20 77.23 77.23 77.23 77.23 0.5K
13:22 77.25 77.29 77.25 77.29 0.2K
13:23 77.21 77.21 77.21 77.21 0.8K
13:24 77.23 77.23 77.23 77.22 0.8K
13:25 77.35 77.35 77.35 77.35 5.9K
13:32 77.29 77.29 77.29 77.29 0.3K
13:33 77.31 77.31 77.31 77.31 0.6K
13:36 77.34 77.34 77.34 77.34 0.2K
13:37 77.35 77.35 77.35 77.35 0.3K
13:38 77.36 77.36 77.36 77.36 0.5K
13:40 77.36 77.43 77.36 77.38 2.3K
13:41 77.38 77.42 77.38 77.42 0.5K
13:42 77.37 77.37 77.37 77.37 0.7K
13:43 77.42 77.42 77.42 77.42 0.7K
13:45 77.40 77.41 77.40 77.41 0.9K
13:46 77.40 77.40 77.40 77.40 0.2K
13:47 77.38 77.38 77.38 77.38 1.0K
13:48 77.38 77.38 77.38 77.38 0.6K
13:50 77.45 77.45 77.43 77.43 0.3K
13:51 77.43 77.43 77.43 77.43 2.4K
13:53 77.46 77.49 77.46 77.49 0.6K
13:54 77.53 77.58 77.53 77.58 0.3K
13:55 77.52 77.52 77.52 77.52 0.4K
13:57 77.57 77.57 77.57 77.57 2.4K
13:58 77.54 77.61 77.54 77.61 0.5K
13:59 77.58 77.61 77.58 77.61 3.6K
14:00 77.56 77.56 77.56 77.56 0.7K
14:02 77.48 77.48 77.48 77.48 0.2K
14:03 77.50 77.50 77.50 77.50 0.2K
14:04 77.49 77.49 77.44 77.44 0.5K
14:09 77.57 77.57 77.57 77.57 1.5K
14:11 77.50 77.50 77.50 77.50 0.3K
14:12 77.50 77.50 77.49 77.49 7.5K
14:18 77.54 77.54 77.54 77.54 0.2K
14:19 77.48 77.48 77.48 77.48 0.3K
14:20 77.50 77.58 77.50 77.58 1.7K
14:25 77.36 77.36 77.36 77.36 0.8K
14:27 77.44 77.44 77.40 77.40 0.8K
14:28 77.38 77.43 77.38 77.43 1.9K
14:32 77.42 77.42 77.42 77.42 2.0K
14:33 77.46 77.46 77.46 77.46 0.8K
14:35 77.55 77.55 77.55 77.55 0.2K
14:36 77.52 77.52 77.47 77.47 0.9K
14:43 77.54 77.54 77.54 77.54 0.2K
14:44 77.59 77.59 77.59 77.58 0.2K
14:45 77.61 77.61 77.61 77.61 0.5K
14:46 77.62 77.62 77.62 77.62 1.5K
14:47 77.62 77.62 77.57 77.57 1.3K
14:52 77.64 77.64 77.64 77.64 0.5K
14:53 77.63 77.63 77.61 77.61 0.7K
14:54 77.55 77.55 77.55 77.55 3.7K
14:55 77.61 77.61 77.61 77.61 1.1K
15:00 77.63 77.67 77.63 77.67 0.3K
15:01 77.63 77.63 77.63 77.63 0.4K
15:02 77.64 77.64 77.60 77.60 1.7K
15:05 77.62 77.62 77.60 77.60 1.5K
15:06 77.57 77.57 77.54 77.54 0.9K
15:07 77.56 77.56 77.56 77.56 0.2K
15:08 77.53 77.57 77.53 77.57 2.9K
15:11 77.56 77.56 77.52 77.54 0.8K
15:12 77.48 77.48 77.48 77.48 0.6K
15:13 77.48 77.48 77.45 77.45 0.7K
15:14 77.44 77.46 77.44 77.46 0.3K
15:15 77.43 77.46 77.43 77.46 0.9K
15:17 77.48 77.48 77.48 77.48 0.3K
15:18 77.48 77.48 77.48 77.48 0.8K
15:20 77.46 77.46 77.46 77.46 0.7K
15:24 77.47 77.48 77.47 77.48 0.6K
15:25 77.45 77.45 77.45 77.45 0.7K
15:28 77.47 77.47 77.47 77.47 0.6K
15:29 77.45 77.53 77.45 77.45 1.6K
15:30 77.48 77.48 77.45 77.45 0.5K
15:31 77.49 77.49 77.45 77.45 1.0K
15:34 77.45 77.45 77.45 77.45 0.5K
15:35 77.46 77.46 77.43 77.46 1.1K
15:36 77.39 77.39 77.39 77.39 0.4K
15:37 77.41 77.41 77.41 77.41 0.1K
15:38 77.44 77.44 77.44 77.44 3.6K
15:39 77.43 77.43 77.43 77.43 0.1K
15:40 77.43 77.43 77.43 77.43 0.3K
15:41 77.43 77.43 77.43 77.43 0.4K
15:42 77.46 77.46 77.43 77.43 3.3K
15:43 77.40 77.40 77.39 77.39 2.8K
15:45 77.29 77.29 77.29 77.29 0.4K
15:47 77.39 77.39 77.39 77.39 0.4K
15:48 77.42 77.44 77.42 77.44 2.7K
15:49 77.42 77.42 77.40 77.40 1.8K
15:50 77.37 77.46 77.37 77.46 1.1K
15:51 77.60 77.60 77.60 77.60 0.5K
15:52 77.64 77.64 77.61 77.63 1.9K
15:53 77.65 77.65 77.65 77.65 0.3K
15:54 77.55 77.55 77.55 77.55 0.3K
15:55 77.54 77.54 77.54 77.54 0.4K
15:56 77.52 77.52 77.52 77.52 0.6K
15:57 77.64 77.64 77.63 77.63 4.2K
15:58 77.63 77.63 77.63 77.63 0.4K
15:59 77.65 77.70 77.63 77.70 2.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据