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 78.50 78.55 78.49 78.49 13.3K
09:31 78.39 78.39 78.39 78.39 1.2K
09:32 78.41 78.41 78.38 78.38 1.7K
09:33 78.35 78.35 78.27 78.27 1.9K
09:34 78.25 78.25 78.25 78.25 0.5K
09:35 78.28 78.28 78.22 78.22 2.8K
09:36 78.13 78.13 78.13 78.13 1.1K
09:38 78.22 78.22 78.22 78.22 0.6K
09:39 78.15 78.15 78.07 78.07 1.5K
09:40 78.07 78.10 78.07 78.10 1.7K
09:41 78.15 78.19 78.13 78.19 2.2K
09:43 78.24 78.28 78.24 78.28 2.4K
09:44 78.30 78.39 78.24 78.39 0.8K
09:45 78.36 78.36 78.36 78.36 0.4K
09:47 78.33 78.33 78.33 78.33 1.0K
09:48 78.41 78.44 78.41 78.44 1.7K
09:49 78.35 78.35 78.30 78.30 1.0K
09:50 78.31 78.31 78.31 78.31 2.5K
09:51 78.37 78.37 78.37 78.37 0.8K
09:53 78.34 78.34 78.34 78.34 0.5K
09:55 78.39 78.39 78.25 78.26 2.1K
09:57 78.26 78.26 78.11 78.11 2.2K
09:58 78.09 78.09 78.09 78.08 0.6K
10:00 78.05 78.05 77.89 77.94 4.9K
10:01 77.75 77.76 77.75 77.76 1.9K
10:02 77.75 77.75 77.58 77.58 1.5K
10:03 77.75 77.75 77.75 77.75 0.4K
10:04 77.67 77.67 77.67 77.67 0.3K
10:06 77.65 77.66 77.65 77.66 0.3K
10:07 77.65 77.65 77.58 77.63 0.8K
10:08 77.55 77.60 77.55 77.60 3.7K
10:09 77.50 77.50 77.50 77.50 1.1K
10:10 77.55 77.55 77.55 77.54 0.7K
10:11 77.56 77.56 77.56 77.56 0.3K
10:12 77.54 77.54 77.54 77.54 0.6K
10:13 77.58 77.58 77.58 77.58 5.0K
10:14 77.55 77.58 77.55 77.58 0.2K
10:15 77.56 77.56 77.48 77.55 6.2K
10:16 77.51 77.51 77.51 77.51 0.4K
10:17 77.47 77.56 77.47 77.56 0.8K
10:18 77.42 77.42 77.42 77.42 0.2K
10:19 77.38 77.38 77.38 77.38 0.6K
10:20 77.54 77.54 77.54 77.54 0.5K
10:21 77.52 77.61 77.52 77.55 1.0K
10:23 77.67 77.67 77.67 77.67 2.1K
10:24 77.51 77.67 77.51 77.67 0.5K
10:25 77.72 77.72 77.72 77.72 2.1K
10:26 77.76 77.76 77.76 77.76 0.6K
10:27 77.68 77.68 77.68 77.68 0.1K
10:28 77.59 77.59 77.59 77.58 2.9K
10:31 77.32 77.32 77.30 77.30 0.6K
10:32 77.25 77.26 77.21 77.26 1.4K
10:34 77.27 77.27 77.22 77.24 0.6K
10:35 77.22 77.25 77.21 77.23 1.3K
10:36 77.12 77.12 77.12 77.12 0.2K
10:37 77.22 77.22 77.22 77.22 0.2K
10:38 77.12 77.12 77.05 77.05 2.6K
10:39 77.00 77.00 76.93 76.93 1.8K
10:40 76.96 77.01 76.90 76.90 1.3K
10:41 76.94 76.99 76.94 76.99 0.4K
10:42 77.03 77.03 76.91 76.94 4.7K
10:43 76.95 76.99 76.93 76.96 1.3K
10:44 77.00 77.00 76.94 77.00 1.3K
10:45 76.95 76.99 76.95 76.99 1.2K
10:46 77.05 77.05 76.97 76.97 0.6K
10:47 76.91 77.00 76.91 76.96 1.1K
10:48 76.91 76.95 76.88 76.94 0.9K
10:49 76.96 77.00 76.94 76.97 11.4K
10:51 77.02 77.03 77.02 77.03 1.9K
10:52 77.15 77.15 77.15 77.15 0.6K
10:53 77.14 77.14 77.12 77.12 1.2K
10:55 77.17 77.25 77.17 77.24 0.5K
10:56 77.28 77.36 77.21 77.36 2.7K
10:57 77.23 77.23 77.23 77.23 0.2K
10:58 77.23 77.23 77.23 77.23 0.2K
11:00 77.42 77.42 77.42 77.42 0.8K
11:01 77.34 77.34 77.34 77.34 0.3K
11:02 77.41 77.41 77.41 77.41 0.9K
11:04 77.39 77.39 77.39 77.39 4.4K
11:05 77.37 77.37 77.37 77.37 0.2K
11:06 77.37 77.37 77.37 77.37 0.2K
11:07 77.31 77.31 77.31 77.31 0.5K
11:08 77.36 77.36 77.36 77.36 0.3K
11:13 77.27 77.27 77.27 77.27 0.2K
11:14 77.33 77.33 77.33 77.33 0.4K
11:15 77.20 77.22 77.20 77.22 0.4K
11:16 77.22 77.22 77.22 77.22 0.2K
11:17 77.37 77.37 77.37 77.37 0.3K
11:18 77.29 77.29 77.25 77.25 1.4K
11:19 77.29 77.29 77.29 77.29 0.4K
11:20 77.38 77.38 77.38 77.38 0.4K
11:21 77.39 77.39 77.34 77.39 0.5K
11:22 77.36 77.42 77.29 77.29 0.7K
11:25 77.38 77.44 77.38 77.44 1.2K
11:26 77.50 77.50 77.50 77.50 0.1K
11:27 77.34 77.49 77.34 77.49 0.8K
11:28 77.43 77.43 77.43 77.43 0.2K
11:29 77.51 77.51 77.39 77.39 1.0K
11:30 77.39 77.45 77.39 77.40 1.4K
11:32 77.44 77.44 77.44 77.44 0.6K
11:35 77.23 77.23 77.23 77.23 0.2K
11:36 77.15 77.15 77.15 77.15 0.8K
11:38 77.32 77.32 77.32 77.32 0.1K
11:39 77.37 77.37 77.37 77.37 0.1K
11:40 77.28 77.28 77.26 77.26 1.4K
11:43 77.33 77.33 77.33 77.33 0.3K
11:47 77.32 77.32 77.32 77.32 0.1K
11:48 77.27 77.27 77.27 77.27 0.1K
11:49 77.19 77.19 77.19 77.19 0.3K
11:50 77.17 77.17 77.17 77.17 0.2K
11:51 77.10 77.10 77.10 77.10 2.8K
11:54 77.10 77.10 77.07 77.07 0.3K
11:56 77.05 77.05 77.05 77.05 0.3K
11:57 77.05 77.06 77.01 77.06 1.1K
11:58 77.01 77.03 77.00 77.00 2.8K
11:59 77.00 77.00 77.00 77.00 0.2K
12:00 77.04 77.07 77.02 77.07 0.8K
12:02 77.05 77.05 77.05 77.05 1.0K
12:04 77.00 77.00 77.00 77.00 0.7K
12:05 77.00 77.00 77.00 77.00 0.4K
12:06 77.05 77.05 76.98 76.98 0.3K
12:07 76.99 76.99 76.99 76.99 0.4K
12:09 76.98 76.98 76.98 76.97 0.4K
12:10 76.94 76.94 76.94 76.94 0.7K
12:11 77.00 77.00 77.00 77.00 1.3K
12:12 77.02 77.02 77.02 77.02 0.1K
12:14 77.04 77.11 76.99 77.08 3.1K
12:15 77.12 77.13 77.12 77.13 0.6K
12:18 77.08 77.12 77.07 77.07 5.0K
12:19 77.12 77.17 77.12 77.17 0.7K
12:21 77.13 77.13 77.13 77.13 0.3K
12:24 77.03 77.03 76.96 76.96 0.3K
12:25 77.02 77.02 77.02 77.02 1.3K
12:26 76.99 77.00 76.99 77.00 0.4K
12:27 76.97 76.97 76.97 76.97 0.4K
12:28 76.92 76.96 76.92 76.96 0.9K
12:30 77.06 77.06 76.91 76.98 0.8K
12:31 76.91 77.05 76.91 77.05 1.1K
12:32 77.02 77.02 77.02 77.02 0.1K
12:33 76.98 76.99 76.98 76.99 2.7K
12:37 77.03 77.03 77.01 77.01 2.0K
12:38 76.97 76.97 76.97 76.97 0.1K
12:39 76.95 77.02 76.95 77.02 2.0K
12:41 76.99 76.99 76.93 76.93 0.5K
12:43 76.89 76.89 76.89 76.89 0.1K
12:44 76.95 76.99 76.95 76.94 1.1K
12:45 76.94 76.94 76.94 76.94 0.2K
12:46 76.89 76.89 76.89 76.89 1.3K
12:48 76.92 76.92 76.92 76.92 0.3K
12:49 76.92 76.92 76.92 76.92 0.2K
12:51 76.86 76.88 76.86 76.88 0.4K
12:52 76.86 76.86 76.86 76.86 0.2K
12:53 76.88 76.88 76.88 76.88 0.1K
12:54 76.94 76.94 76.85 76.85 1.5K
12:57 76.95 76.95 76.95 76.94 0.2K
12:58 77.03 77.03 77.03 77.03 0.4K
12:59 76.89 77.01 76.89 77.01 0.4K
13:00 77.05 77.05 77.02 77.02 0.6K
13:02 77.16 77.16 77.16 77.16 3.3K
13:03 77.12 77.12 77.12 77.12 0.1K
13:05 77.16 77.16 77.16 77.16 0.7K
13:06 77.10 77.16 77.07 77.07 0.8K
13:07 77.16 77.16 77.16 77.16 0.1K
13:08 77.16 77.16 77.16 77.16 0.4K
13:11 77.16 77.16 77.16 77.16 0.2K
13:12 77.15 77.15 77.15 77.15 0.2K
13:14 77.23 77.23 77.20 77.20 1.6K
13:15 77.18 77.18 77.18 77.18 0.3K
13:18 77.18 77.26 77.18 77.26 2.2K
13:22 77.30 77.32 77.26 77.26 3.5K
13:25 77.27 77.27 77.27 77.27 0.3K
13:26 77.30 77.30 77.30 77.30 0.3K
13:29 77.32 77.32 77.32 77.32 0.3K
13:32 77.28 77.28 77.20 77.22 1.9K
13:33 77.19 77.19 77.19 77.19 1.0K
13:36 77.22 77.22 77.21 77.21 0.4K
13:37 77.17 77.17 77.17 77.17 0.4K
13:39 77.22 77.22 77.13 77.13 1.2K
13:40 77.08 77.14 77.08 77.14 0.5K
13:41 77.11 77.11 77.04 77.04 0.6K
13:42 77.06 77.06 77.02 77.02 0.6K
13:43 77.02 77.06 77.02 77.06 0.4K
13:44 77.07 77.07 77.07 77.07 1.0K
13:45 77.05 77.05 77.05 77.05 0.3K
13:46 77.07 77.07 77.07 77.07 0.6K
13:47 77.07 77.07 77.05 77.05 1.2K
13:48 77.01 77.01 77.01 77.01 0.8K
13:50 77.02 77.04 77.02 77.04 1.3K
13:51 77.05 77.05 77.05 77.05 0.3K
13:52 77.05 77.05 77.05 77.05 0.2K
13:55 77.01 77.01 77.01 77.01 0.1K
13:56 77.05 77.05 77.05 77.05 0.8K
14:01 77.03 77.05 77.03 77.05 0.3K
14:02 77.09 77.09 77.04 77.04 0.8K
14:03 77.11 77.11 77.11 77.11 0.5K
14:04 77.08 77.08 77.08 77.08 0.4K
14:05 77.11 77.11 77.11 77.11 0.6K
14:07 77.14 77.14 77.09 77.09 0.2K
14:08 77.05 77.10 77.05 77.10 0.6K
14:10 77.10 77.10 77.10 77.10 0.3K
14:13 77.12 77.12 77.12 77.11 0.4K
14:15 77.11 77.11 77.11 77.11 1.6K
14:18 77.05 77.06 77.05 77.06 1.3K
14:19 77.05 77.05 77.05 77.05 0.5K
14:20 77.06 77.06 77.06 77.06 0.3K
14:22 77.06 77.06 77.06 77.05 0.5K
14:24 77.02 77.02 77.02 77.02 0.3K
14:27 77.03 77.03 77.03 77.03 0.5K
14:28 77.01 77.01 77.01 77.01 0.4K
14:30 77.04 77.04 77.04 77.04 0.3K
14:33 77.03 77.03 76.99 76.99 1.0K
14:37 76.95 76.95 76.95 76.95 0.3K
14:38 77.00 77.00 77.00 77.00 0.2K
14:39 76.94 76.94 76.93 76.94 0.9K
14:40 76.94 76.94 76.94 76.94 0.9K
14:41 76.91 76.91 76.91 76.91 1.8K
14:43 76.89 76.95 76.89 76.95 0.3K
14:44 76.94 76.95 76.94 76.95 1.1K
14:45 76.96 76.96 76.96 76.96 0.3K
14:47 77.02 77.02 77.02 77.02 0.4K
14:49 76.90 76.90 76.90 76.90 1.0K
14:51 76.90 76.90 76.90 76.90 0.8K
14:55 76.96 76.96 76.90 76.90 1.3K
14:57 76.90 76.90 76.90 76.90 0.2K
15:00 76.91 76.91 76.91 76.91 0.3K
15:01 76.87 76.92 76.87 76.92 1.1K
15:02 76.86 76.86 76.86 76.86 1.2K
15:03 76.85 76.85 76.81 76.81 0.7K
15:06 76.86 76.96 76.86 76.96 0.7K
15:07 76.91 76.91 76.89 76.89 0.9K
15:08 76.83 76.83 76.83 76.83 1.6K
15:09 76.80 76.80 76.80 76.80 0.4K
15:10 76.80 76.80 76.80 76.80 0.7K
15:11 76.77 76.77 76.75 76.75 1.2K
15:12 76.78 76.78 76.71 76.78 2.5K
15:14 76.78 76.78 76.78 76.78 0.7K
15:17 76.77 76.77 76.73 76.73 0.7K
15:18 76.73 76.75 76.73 76.72 7.1K
15:20 76.71 76.71 76.71 76.71 0.4K
15:21 76.67 76.67 76.67 76.67 0.9K
15:22 76.57 76.57 76.57 76.57 1.2K
15:23 76.57 76.65 76.57 76.65 0.6K
15:24 76.58 76.58 76.58 76.58 0.5K
15:25 76.62 76.62 76.62 76.62 0.7K
15:26 76.73 76.73 76.73 76.73 0.6K
15:27 76.56 76.69 76.56 76.69 6.2K
15:28 76.60 76.60 76.59 76.59 0.3K
15:29 76.56 76.62 76.56 76.62 1.2K
15:30 76.62 76.65 76.62 76.65 0.9K
15:31 76.62 76.62 76.62 76.62 0.2K
15:32 76.57 76.60 76.57 76.60 1.0K
15:34 76.56 76.56 76.55 76.55 1.4K
15:35 76.52 76.53 76.52 76.53 5.5K
15:36 76.47 76.49 76.47 76.49 4.0K
15:37 76.42 76.44 76.42 76.44 4.9K
15:38 76.45 76.52 76.45 76.52 0.6K
15:39 76.52 76.55 76.46 76.54 1.4K
15:41 76.73 76.73 76.66 76.66 0.6K
15:42 76.68 76.69 76.68 76.69 1.2K
15:43 76.64 76.69 76.64 76.69 1.1K
15:45 76.61 76.61 76.61 76.61 0.5K
15:46 76.57 76.67 76.57 76.67 1.0K
15:47 76.64 76.64 76.64 76.64 0.2K
15:48 76.67 76.67 76.58 76.58 3.0K
15:49 76.70 76.70 76.70 76.70 0.3K
15:50 76.67 76.74 76.67 76.74 0.9K
15:51 76.66 76.66 76.66 76.66 0.8K
15:52 76.63 76.73 76.63 76.73 0.7K
15:53 76.64 76.64 76.64 76.64 0.8K
15:55 76.77 76.77 76.71 76.71 0.5K
15:56 76.74 76.74 76.74 76.74 2.3K
15:57 76.77 76.77 76.74 76.74 0.7K
15:58 76.74 76.74 76.62 76.62 1.9K
15:59 76.76 76.76 76.67 76.67 6.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据