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 76.75 76.77 76.51 76.51 31.7K
09:33 76.58 76.58 76.46 76.46 5.4K
09:34 76.40 76.44 76.27 76.43 1.3K
09:35 76.45 76.45 76.45 76.45 0.5K
09:36 76.44 76.44 76.37 76.44 0.5K
09:37 76.44 76.44 76.44 76.44 0.7K
09:38 76.45 76.45 76.45 76.45 0.5K
09:39 76.52 76.58 76.47 76.47 2.8K
09:40 76.45 76.45 76.45 76.44 1.1K
09:41 76.45 76.45 76.45 76.45 0.6K
09:43 76.32 76.39 76.32 76.39 0.4K
09:44 76.25 76.43 76.25 76.43 1.9K
09:45 76.28 76.46 76.28 76.46 3.2K
09:46 76.27 76.34 76.27 76.33 0.9K
09:47 76.33 76.33 76.27 76.27 2.4K
09:48 76.35 76.35 76.35 76.35 1.2K
09:50 76.32 76.32 76.32 76.32 10.3K
09:51 76.44 76.53 76.44 76.53 0.7K
09:53 76.43 76.43 76.43 76.43 0.5K
09:55 76.46 76.46 76.46 76.46 0.5K
09:56 76.36 76.47 76.36 76.47 1.3K
09:57 76.30 76.32 76.25 76.25 3.6K
09:58 76.25 76.26 76.23 76.26 2.8K
09:59 76.21 76.21 76.19 76.19 0.9K
10:00 76.20 76.20 76.02 76.02 2.0K
10:01 76.13 76.13 76.13 76.13 0.5K
10:02 76.19 76.19 76.19 76.19 2.2K
10:03 76.27 76.28 76.19 76.19 1.6K
10:04 76.21 76.35 76.21 76.34 2.1K
10:05 76.28 76.36 76.28 76.33 1.2K
10:06 76.32 76.32 76.32 76.32 1.8K
10:07 76.33 76.33 76.33 76.33 2.4K
10:08 76.39 76.39 76.31 76.31 2.4K
10:10 76.31 76.31 76.27 76.27 1.1K
10:12 76.44 76.44 76.44 76.44 1.4K
10:13 76.47 76.47 76.38 76.38 0.7K
10:14 76.40 76.40 76.40 76.40 0.8K
10:17 76.33 76.44 76.29 76.29 2.5K
10:18 76.32 76.32 76.29 76.29 0.5K
10:19 76.35 76.37 76.29 76.29 1.7K
10:20 76.35 76.35 76.28 76.27 0.9K
10:21 76.26 76.30 76.26 76.30 0.7K
10:22 76.34 76.34 76.34 76.34 0.3K
10:23 76.34 76.34 76.29 76.29 1.2K
10:24 76.33 76.33 76.13 76.13 1.2K
10:26 76.30 76.30 76.30 76.30 0.1K
10:27 76.24 76.24 76.17 76.19 1.6K
10:29 76.15 76.15 76.15 76.15 0.8K
10:31 76.25 76.25 76.25 76.25 0.3K
10:32 76.27 76.27 76.27 76.27 0.3K
10:33 76.34 76.34 76.34 76.34 1.9K
10:34 76.29 76.29 76.29 76.29 0.5K
10:35 76.29 76.29 76.23 76.23 0.7K
10:36 76.23 76.24 76.23 76.24 1.0K
10:38 76.26 76.41 76.26 76.26 2.3K
10:41 76.35 76.59 76.35 76.59 0.7K
10:42 76.47 76.47 76.47 76.47 0.6K
10:43 76.58 76.58 76.53 76.57 1.6K
10:44 76.48 76.48 76.35 76.40 0.9K
10:45 76.50 76.61 76.50 76.60 1.2K
10:46 76.67 76.67 76.54 76.54 0.9K
10:47 76.42 76.42 76.40 76.40 0.8K
10:48 76.55 76.55 76.55 76.54 0.3K
10:49 76.36 76.36 76.36 76.36 0.6K
10:50 76.40 76.48 76.33 76.48 1.0K
10:51 76.47 76.47 76.47 76.47 0.3K
10:52 76.37 76.38 76.37 76.38 0.3K
10:54 76.40 76.40 76.40 76.40 2.3K
10:56 76.45 76.45 76.45 76.44 0.2K
10:57 76.42 76.49 76.42 76.49 1.6K
11:00 76.55 76.55 76.54 76.54 0.3K
11:01 76.50 76.53 76.50 76.53 0.3K
11:02 76.47 76.53 76.47 76.52 1.0K
11:03 76.41 76.46 76.41 76.46 0.9K
11:04 76.47 76.54 76.47 76.54 0.9K
11:05 76.56 76.56 76.56 76.56 0.2K
11:06 76.56 76.56 76.54 76.54 1.6K
11:07 76.45 76.45 76.41 76.41 0.5K
11:08 76.56 76.56 76.56 76.55 0.1K
11:09 76.49 76.49 76.49 76.49 0.3K
11:10 76.58 76.58 76.56 76.58 4.2K
11:11 76.58 76.58 76.58 76.58 0.5K
11:12 76.58 76.58 76.50 76.50 0.8K
11:13 76.49 76.49 76.49 76.49 1.6K
11:17 76.57 76.57 76.51 76.51 0.8K
11:18 76.62 76.72 76.62 76.72 1.9K
11:19 76.67 76.71 76.67 76.71 0.5K
11:20 76.68 76.68 76.68 76.68 0.3K
11:21 76.71 76.71 76.70 76.70 0.9K
11:22 76.68 76.68 76.68 76.68 0.3K
11:23 76.65 76.70 76.65 76.70 1.5K
11:25 76.57 76.63 76.57 76.63 0.7K
11:26 76.55 76.61 76.55 76.61 1.1K
11:27 76.61 76.61 76.61 76.61 0.1K
11:28 76.61 76.61 76.61 76.61 1.3K
11:29 76.60 76.60 76.60 76.60 0.8K
11:31 76.64 76.67 76.64 76.67 1.4K
11:34 76.66 76.66 76.63 76.63 0.8K
11:36 76.70 76.71 76.70 76.71 0.7K
11:38 76.70 76.70 76.70 76.69 0.4K
11:40 76.80 76.80 76.80 76.80 0.5K
11:41 76.72 76.77 76.72 76.77 0.9K
11:43 76.84 76.87 76.84 76.85 0.9K
11:44 76.85 76.85 76.85 76.85 0.4K
11:45 76.83 76.83 76.78 76.78 0.7K
11:49 76.70 76.70 76.70 76.70 0.7K
11:51 76.74 76.74 76.64 76.64 1.1K
11:52 76.79 76.79 76.79 76.79 0.5K
11:54 76.87 76.87 76.87 76.86 0.2K
11:55 76.82 76.82 76.82 76.82 0.1K
11:56 76.83 76.83 76.83 76.83 0.1K
11:57 76.80 76.80 76.80 76.80 0.5K
11:59 76.87 76.87 76.76 76.76 0.6K
12:00 76.87 76.87 76.87 76.86 0.3K
12:01 76.89 76.89 76.89 76.89 0.2K
12:04 76.93 76.93 76.93 76.93 0.1K
12:05 76.93 76.96 76.93 76.96 1.3K
12:07 76.82 76.85 76.82 76.85 0.4K
12:08 76.88 76.88 76.88 76.88 0.6K
12:10 76.93 76.93 76.93 76.93 0.4K
12:12 76.96 76.96 76.96 76.96 0.4K
12:14 76.86 76.86 76.86 76.86 0.2K
12:15 76.90 76.92 76.90 76.92 2.6K
12:19 76.91 76.91 76.91 76.91 0.2K
12:20 76.92 76.92 76.92 76.92 3.6K
12:21 77.02 77.02 77.02 77.02 0.3K
12:23 76.97 76.97 76.97 76.97 0.5K
12:25 77.00 77.00 77.00 77.00 0.2K
12:27 76.94 77.05 76.94 77.05 0.4K
12:28 77.00 77.00 77.00 77.00 0.2K
12:30 77.08 77.08 77.08 77.08 0.8K
12:31 77.00 77.00 76.97 76.97 2.5K
12:32 77.02 77.08 77.02 77.04 1.2K
12:33 77.08 77.08 77.04 77.04 0.5K
12:36 77.00 77.00 76.94 76.94 0.8K
12:41 77.08 77.08 77.08 77.08 0.9K
12:46 77.12 77.12 77.12 77.12 0.5K
12:47 77.13 77.13 77.13 77.13 0.5K
12:49 77.17 77.17 77.17 77.17 1.3K
12:52 77.22 77.22 77.22 77.22 0.1K
12:53 77.22 77.22 77.17 77.17 1.2K
12:54 77.11 77.11 77.11 77.11 0.3K
12:57 77.06 77.06 77.00 77.00 3.9K
13:00 77.17 77.17 77.17 77.17 0.6K
13:02 77.10 77.10 77.08 77.08 0.5K
13:03 77.03 77.03 77.03 77.03 1.6K
13:04 77.05 77.12 77.05 77.12 0.3K
13:05 77.05 77.05 77.05 77.05 1.3K
13:08 77.17 77.17 77.17 77.17 0.4K
13:10 77.08 77.12 77.08 77.12 0.5K
13:11 77.12 77.18 77.12 77.18 1.0K
13:17 77.16 77.16 77.16 77.16 0.5K
13:22 77.13 77.13 77.13 77.13 0.4K
13:24 77.06 77.06 77.02 77.02 0.9K
13:26 77.05 77.05 76.95 76.98 1.7K
13:34 77.13 77.13 77.11 77.11 0.4K
13:36 77.19 77.19 77.19 77.19 0.5K
13:37 77.17 77.17 77.17 77.17 0.1K
13:38 77.10 77.10 77.10 77.10 0.1K
13:39 77.10 77.10 77.10 77.10 3.2K
13:43 77.14 77.14 77.12 77.11 0.8K
13:44 77.17 77.17 77.17 77.17 0.2K
13:45 77.18 77.18 77.12 77.12 1.3K
13:47 77.16 77.20 77.16 77.20 1.5K
13:48 77.14 77.21 77.14 77.18 50.1K
13:49 77.17 77.20 77.15 77.19 37.4K
13:50 77.23 77.23 77.23 77.23 0.2K
13:51 77.13 77.15 77.13 77.14 0.9K
13:58 77.19 77.19 77.11 77.11 1.1K
13:59 77.11 77.11 77.11 77.10 1.6K
14:02 77.13 77.13 77.13 77.13 0.2K
14:03 77.13 77.14 77.12 77.12 0.5K
14:05 77.12 77.12 77.12 77.11 0.4K
14:06 77.04 77.04 77.04 77.04 0.1K
14:07 77.16 77.16 77.16 77.16 0.3K
14:08 77.16 77.16 77.14 77.14 0.4K
14:10 76.99 76.99 76.99 76.99 0.3K
14:13 76.98 76.98 76.98 76.98 0.3K
14:14 77.01 77.01 77.01 77.01 0.1K
14:16 76.95 76.95 76.95 76.95 0.3K
14:17 77.03 77.03 77.03 77.03 0.3K
14:22 76.93 76.96 76.92 76.96 8.2K
14:23 76.91 76.91 76.89 76.89 1.4K
14:26 77.05 77.05 77.05 77.05 0.6K
14:27 76.94 77.00 76.94 77.00 0.9K
14:30 77.04 77.04 77.04 77.04 0.2K
14:32 77.11 77.16 77.10 77.16 0.5K
14:33 77.11 77.13 76.98 77.13 2.1K
14:34 77.06 77.12 77.05 77.05 1.1K
14:35 77.04 77.04 77.04 77.04 0.5K
14:41 77.05 77.05 77.05 77.05 0.8K
14:43 77.09 77.09 77.09 77.09 0.3K
14:45 77.07 77.07 77.07 77.07 0.6K
14:52 77.05 77.10 77.05 77.10 1.8K
14:57 77.14 77.14 77.12 77.12 1.0K
14:58 77.13 77.13 77.13 77.13 0.2K
15:01 77.08 77.11 77.08 77.11 0.6K
15:02 77.16 77.16 77.16 77.16 0.4K
15:05 77.02 77.02 77.02 77.02 8.8K
15:06 77.02 77.02 77.02 77.02 0.1K
15:09 77.13 77.13 77.02 77.02 0.7K
15:10 77.08 77.08 77.08 77.08 0.1K
15:12 77.08 77.13 77.08 77.12 0.4K
15:13 77.08 77.08 77.08 77.08 0.3K
15:15 77.15 77.15 77.02 77.02 2.2K
15:17 77.12 77.12 77.12 77.12 0.1K
15:18 77.12 77.12 77.12 77.12 0.9K
15:19 77.11 77.18 77.11 77.18 0.6K
15:20 77.13 77.13 77.12 77.12 0.8K
15:21 77.08 77.08 77.08 77.08 0.6K
15:22 77.12 77.12 77.10 77.10 1.5K
15:24 77.08 77.08 77.05 77.05 1.5K
15:27 76.96 76.96 76.96 76.96 1.5K
15:29 76.98 76.98 76.93 76.93 0.6K
15:32 76.91 76.93 76.91 76.93 1.0K
15:33 76.90 76.93 76.90 76.91 0.9K
15:34 76.93 76.93 76.91 76.91 0.2K
15:35 76.93 76.93 76.93 76.93 2.2K
15:36 76.86 76.89 76.86 76.89 0.8K
15:37 76.92 76.92 76.92 76.92 0.3K
15:38 76.90 76.90 76.90 76.90 0.2K
15:39 76.89 76.91 76.89 76.91 0.5K
15:40 76.89 76.92 76.89 76.92 1.4K
15:41 76.94 76.95 76.94 76.95 1.6K
15:42 76.93 76.93 76.93 76.93 0.2K
15:43 76.89 76.89 76.89 76.89 0.4K
15:44 76.93 76.93 76.93 76.93 0.6K
15:45 77.01 77.01 76.91 76.91 0.3K
15:48 76.99 76.99 76.94 76.94 0.9K
15:49 76.96 76.96 76.96 76.96 0.4K
15:50 76.91 76.99 76.91 76.99 3.0K
15:51 77.04 77.04 76.96 76.96 0.7K
15:53 77.04 77.04 76.95 77.00 24.9K
15:54 76.95 77.00 76.90 76.90 11.5K
15:55 76.89 76.93 76.89 76.93 0.8K
15:56 76.89 76.92 76.86 76.86 1.6K
15:57 76.81 76.82 76.81 76.82 0.7K
15:58 76.81 76.84 76.81 76.84 0.7K
15:59 76.84 76.84 76.71 76.71 9.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据