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 74.50 74.56 74.36 74.36 57.6K
09:31 74.43 74.43 74.30 74.30 0.5K
09:32 74.55 74.55 74.55 74.55 0.8K
09:35 74.37 74.37 74.37 74.37 0.2K
09:36 74.28 74.29 74.23 74.23 3.3K
09:37 74.20 74.22 74.18 74.18 5.9K
09:38 74.13 74.13 74.13 74.13 0.5K
09:39 74.21 74.21 74.21 74.21 0.3K
09:40 74.19 74.19 74.18 74.18 0.9K
09:41 74.17 74.17 74.14 74.14 1.0K
09:42 74.20 74.20 74.20 74.20 0.6K
09:43 74.15 74.31 74.15 74.18 1.9K
09:44 74.36 74.36 74.31 74.31 0.6K
09:45 74.31 74.37 74.31 74.37 3.8K
09:46 74.32 74.32 74.28 74.28 1.2K
09:48 74.25 74.34 74.25 74.32 1.2K
09:49 74.40 74.40 74.34 74.34 1.1K
09:50 74.39 74.39 74.34 74.34 1.8K
09:51 74.39 74.39 74.37 74.37 0.4K
09:52 74.46 74.46 74.34 74.34 23.3K
09:53 74.37 74.37 74.37 74.37 0.3K
09:54 74.51 74.51 74.51 74.51 1.2K
09:55 74.56 74.59 74.56 74.58 0.5K
09:56 74.65 74.65 74.65 74.65 0.1K
09:57 74.70 74.70 74.54 74.54 1.4K
09:58 74.56 74.56 74.56 74.56 0.4K
09:59 74.59 74.59 74.48 74.48 0.9K
10:00 74.48 74.48 74.48 74.47 0.3K
10:01 74.42 74.42 74.42 74.42 0.4K
10:02 74.47 74.50 74.47 74.49 0.7K
10:03 74.49 74.49 74.44 74.44 0.6K
10:04 74.40 74.54 74.40 74.51 3.1K
10:06 74.63 74.72 74.63 74.72 0.9K
10:07 74.69 74.69 74.69 74.69 2.2K
10:08 74.74 74.74 74.74 74.74 1.2K
10:09 74.59 74.59 74.59 74.59 1.1K
10:12 74.42 74.52 74.42 74.52 1.4K
10:14 74.47 74.50 74.47 74.50 1.5K
10:15 74.43 74.52 74.42 74.42 1.9K
10:16 74.45 74.50 74.45 74.48 0.8K
10:17 74.50 74.50 74.40 74.40 3.6K
10:18 74.49 74.58 74.49 74.58 1.5K
10:20 74.56 74.61 74.54 74.61 4.2K
10:21 74.61 74.61 74.57 74.58 5.2K
10:22 74.53 74.53 74.53 74.53 1.1K
10:24 74.38 74.38 74.38 74.38 1.0K
10:25 74.30 74.30 74.30 74.30 0.6K
10:26 74.32 74.32 74.25 74.25 2.2K
10:27 74.28 74.28 74.28 74.28 0.6K
10:28 74.27 74.29 74.27 74.29 1.5K
10:29 74.22 74.22 74.22 74.22 0.5K
10:30 74.28 74.36 74.28 74.36 2.4K
10:31 74.44 74.49 74.44 74.47 3.0K
10:32 74.49 74.49 74.29 74.29 0.7K
10:34 74.29 74.39 74.29 74.39 1.7K
10:35 74.29 74.41 74.29 74.41 1.6K
10:36 74.46 74.55 74.37 74.55 1.0K
10:38 74.58 74.58 74.58 74.58 0.1K
10:39 74.64 74.65 74.64 74.64 2.5K
10:40 74.73 74.73 74.73 74.73 0.3K
10:41 74.60 74.70 74.49 74.70 2.3K
10:43 74.67 74.67 74.67 74.67 0.3K
10:44 74.69 74.70 74.69 74.70 4.0K
10:46 74.75 74.75 74.71 74.71 0.8K
10:47 74.76 74.81 74.76 74.77 1.6K
10:48 74.70 74.79 74.70 74.79 0.5K
10:49 74.80 74.80 74.79 74.79 0.9K
10:50 74.84 74.84 74.84 74.84 0.2K
10:51 74.82 74.82 74.82 74.82 0.3K
10:52 74.70 74.72 74.70 74.72 1.5K
10:53 74.60 74.60 74.60 74.60 0.3K
10:54 74.62 74.62 74.62 74.62 0.3K
10:55 74.68 74.68 74.67 74.67 5.4K
10:57 74.65 74.65 74.55 74.55 0.6K
10:58 74.60 74.60 74.60 74.60 0.9K
11:01 74.50 74.50 74.50 74.50 0.7K
11:02 74.64 74.64 74.64 74.64 0.5K
11:03 74.54 74.54 74.50 74.50 1.2K
11:04 74.55 74.55 74.54 74.53 2.7K
11:05 74.54 74.54 74.54 74.54 1.0K
11:06 74.45 74.45 74.45 74.44 0.4K
11:07 74.48 74.48 74.40 74.40 1.3K
11:08 74.44 74.44 74.44 74.44 0.4K
11:09 74.44 74.50 74.44 74.50 0.7K
11:11 74.45 74.47 74.45 74.47 0.9K
11:13 74.38 74.38 74.32 74.32 1.2K
11:15 74.47 74.47 74.47 74.47 0.6K
11:18 74.45 74.45 74.45 74.45 0.4K
11:19 74.36 74.36 74.36 74.36 0.7K
11:20 74.40 74.40 74.40 74.40 0.1K
11:21 74.43 74.43 74.41 74.41 0.6K
11:22 74.36 74.41 74.36 74.40 2.3K
11:23 74.40 74.40 74.40 74.40 0.2K
11:24 74.49 74.49 74.49 74.49 1.4K
11:25 74.39 74.39 74.39 74.39 0.2K
11:26 74.41 74.41 74.41 74.41 0.2K
11:27 74.34 74.45 74.34 74.45 0.6K
11:28 74.38 74.41 74.38 74.40 1.9K
11:29 74.44 74.44 74.44 74.44 0.3K
11:30 74.43 74.43 74.42 74.42 0.8K
11:31 74.40 74.46 74.40 74.46 0.7K
11:32 74.40 74.45 74.40 74.42 2.0K
11:33 74.43 74.49 74.43 74.44 1.9K
11:35 74.45 74.58 74.45 74.58 1.0K
11:37 74.61 74.61 74.47 74.51 1.1K
11:41 74.54 74.54 74.54 74.54 0.4K
11:43 74.50 74.56 74.50 74.56 1.4K
11:44 74.61 74.64 74.61 74.61 0.4K
11:45 74.60 74.68 74.56 74.56 1.4K
11:46 74.55 74.55 74.55 74.55 0.9K
11:50 74.64 74.64 74.64 74.64 0.4K
11:51 74.58 74.58 74.58 74.58 1.9K
11:55 74.44 74.44 74.43 74.43 0.9K
11:56 74.38 74.40 74.37 74.37 2.6K
11:57 74.34 74.35 74.34 74.35 1.0K
11:58 74.28 74.28 74.28 74.28 0.1K
11:59 74.30 74.30 74.30 74.30 1.1K
12:00 74.31 74.31 74.30 74.30 2.4K
12:02 74.21 74.27 74.21 74.22 1.0K
12:03 74.33 74.33 74.33 74.33 1.4K
12:06 74.37 74.37 74.32 74.32 0.5K
12:07 74.21 74.22 74.21 74.22 3.9K
12:10 74.45 74.45 74.45 74.45 0.5K
12:11 74.46 74.46 74.46 74.46 1.6K
12:13 74.52 74.53 74.52 74.53 0.3K
12:14 74.55 74.55 74.55 74.55 0.4K
12:15 74.59 74.59 74.59 74.59 0.2K
12:16 74.56 74.56 74.56 74.56 0.4K
12:18 74.65 74.65 74.65 74.65 0.2K
12:20 74.64 74.64 74.64 74.64 0.7K
12:22 74.56 74.56 74.56 74.56 0.1K
12:23 74.75 74.75 74.75 74.75 0.1K
12:25 74.66 74.71 74.66 74.69 0.7K
12:26 74.71 74.75 74.71 74.75 0.5K
12:29 74.75 74.80 74.75 74.80 1.1K
12:34 74.67 74.67 74.67 74.67 3.2K
12:35 74.70 74.70 74.70 74.70 1.1K
12:38 74.69 74.69 74.69 74.69 2.0K
12:39 74.65 74.65 74.65 74.65 1.0K
12:44 74.61 74.61 74.61 74.61 0.2K
12:45 74.61 74.65 74.58 74.65 2.2K
12:46 74.65 74.65 74.65 74.65 1.0K
12:47 74.70 74.70 74.70 74.70 0.2K
12:48 74.68 74.68 74.68 74.68 0.6K
12:49 74.72 74.72 74.67 74.67 3.1K
12:50 74.73 74.76 74.70 74.76 2.4K
12:51 74.67 74.78 74.67 74.78 3.2K
12:54 74.63 74.63 74.63 74.63 0.3K
12:58 74.77 74.84 74.77 74.84 1.0K
12:59 74.83 74.83 74.83 74.83 0.1K
13:01 74.80 74.80 74.80 74.80 0.3K
13:06 74.79 74.79 74.79 74.79 1.3K
13:12 74.87 74.89 74.87 74.89 0.6K
13:13 74.92 74.92 74.92 74.92 0.2K
13:14 74.87 74.87 74.85 74.86 1.1K
13:15 74.89 74.89 74.89 74.89 0.5K
13:16 74.80 74.80 74.80 74.80 0.3K
13:17 74.84 74.84 74.84 74.83 0.8K
13:20 74.77 74.82 74.76 74.82 3.6K
13:21 74.79 74.79 74.79 74.79 4.2K
13:23 74.76 74.76 74.76 74.76 0.1K
13:24 74.74 74.75 74.74 74.75 1.4K
13:27 74.80 74.80 74.79 74.79 0.9K
13:33 74.88 74.88 74.88 74.88 0.2K
13:34 74.89 74.89 74.89 74.89 0.2K
13:35 74.93 74.93 74.93 74.93 0.2K
13:36 74.91 74.91 74.91 74.91 0.4K
13:38 74.76 74.76 74.76 74.76 0.4K
13:39 74.76 74.76 74.76 74.76 0.1K
13:40 74.84 74.84 74.84 74.84 1.6K
13:43 74.86 74.86 74.76 74.76 4.3K
13:46 74.71 74.71 74.71 74.71 0.4K
13:47 74.82 74.82 74.82 74.82 0.5K
13:49 74.90 74.90 74.90 74.90 0.1K
13:50 74.74 74.96 74.74 74.96 2.6K
13:51 74.75 74.75 74.75 74.75 0.1K
13:53 74.90 74.90 74.90 74.90 0.2K
13:54 74.89 74.89 74.82 74.89 0.3K
13:55 74.82 74.82 74.82 74.82 0.1K
13:56 74.74 74.88 74.74 74.88 0.7K
13:58 74.85 74.85 74.85 74.85 0.2K
14:01 74.75 74.89 74.75 74.89 1.1K
14:02 74.84 74.84 74.84 74.84 1.2K
14:03 74.87 74.87 74.87 74.86 0.5K
14:06 74.89 74.89 74.85 74.85 2.1K
14:13 74.75 74.75 74.75 74.75 0.6K
14:15 74.75 74.75 74.65 74.65 1.2K
14:16 74.72 74.72 74.72 74.72 0.9K
14:17 74.75 74.75 74.75 74.75 0.4K
14:19 74.73 74.73 74.73 74.73 0.3K
14:20 74.73 74.75 74.73 74.75 0.7K
14:24 74.77 74.77 74.77 74.77 0.6K
14:26 74.81 74.81 74.81 74.81 0.8K
14:28 74.84 74.84 74.83 74.83 1.1K
14:29 74.87 74.94 74.87 74.94 0.8K
14:31 74.86 74.88 74.86 74.88 0.3K
14:32 74.86 74.89 74.85 74.89 2.2K
14:33 74.91 74.91 74.91 74.91 0.1K
14:34 74.95 74.95 74.86 74.86 3.9K
14:35 74.87 74.90 74.87 74.88 1.9K
14:36 74.89 74.89 74.89 74.89 1.0K
14:38 74.89 74.89 74.89 74.89 0.1K
14:39 74.90 74.90 74.90 74.90 0.4K
14:42 75.05 75.05 75.05 75.05 1.7K
14:43 75.07 75.07 75.07 75.07 0.3K
14:44 74.98 74.98 74.98 74.98 0.4K
14:45 74.97 74.97 74.97 74.97 0.5K
14:47 74.90 74.90 74.90 74.90 0.3K
14:49 74.91 74.91 74.91 74.91 0.3K
14:50 74.84 74.87 74.84 74.87 1.3K
14:53 74.82 74.82 74.82 74.82 0.2K
14:54 74.86 74.87 74.85 74.87 3.5K
14:55 74.91 74.91 74.87 74.89 1.6K
14:56 74.90 74.91 74.90 74.91 1.3K
14:58 74.89 74.91 74.89 74.91 0.6K
14:59 74.93 74.93 74.93 74.93 0.4K
15:00 74.91 74.91 74.84 74.84 0.7K
15:02 74.89 74.89 74.89 74.89 0.1K
15:03 74.85 74.89 74.85 74.89 1.5K
15:04 74.85 74.85 74.85 74.85 0.1K
15:05 74.85 74.92 74.85 74.92 1.2K
15:07 74.94 74.94 74.94 74.94 0.4K
15:08 74.97 74.97 74.96 74.96 0.3K
15:09 74.97 74.97 74.97 74.97 0.2K
15:10 74.87 74.87 74.87 74.87 0.4K
15:12 74.90 74.91 74.90 74.91 0.5K
15:14 74.90 74.90 74.90 74.90 0.1K
15:15 74.88 74.91 74.88 74.91 1.1K
15:16 74.96 74.96 74.96 74.96 0.2K
15:17 74.92 74.92 74.92 74.92 3.1K
15:18 74.99 74.99 74.99 74.99 0.2K
15:19 75.00 75.00 74.98 74.98 0.9K
15:22 74.94 74.94 74.94 74.94 0.3K
15:24 74.87 74.87 74.84 74.84 0.6K
15:25 74.91 74.91 74.89 74.89 2.4K
15:27 74.88 74.90 74.88 74.90 0.3K
15:28 74.89 74.90 74.89 74.90 0.5K
15:29 74.90 74.94 74.90 74.90 1.0K
15:30 74.88 74.89 74.88 74.89 2.0K
15:31 74.87 74.87 74.87 74.87 1.1K
15:32 74.88 74.88 74.88 74.88 0.3K
15:33 74.88 74.91 74.88 74.91 2.8K
15:34 74.94 74.94 74.94 74.94 0.1K
15:35 74.93 74.93 74.93 74.93 0.6K
15:36 74.91 74.91 74.88 74.88 2.2K
15:37 74.92 74.92 74.92 74.92 0.3K
15:39 74.92 74.94 74.92 74.94 0.2K
15:40 74.94 74.94 74.94 74.94 0.4K
15:41 74.88 74.88 74.88 74.88 0.3K
15:42 74.93 74.93 74.93 74.93 0.6K
15:43 74.96 74.96 74.96 74.96 0.4K
15:44 74.96 74.96 74.96 74.96 0.3K
15:45 74.95 74.95 74.95 74.95 0.5K
15:46 75.01 75.01 75.01 75.01 0.4K
15:48 74.98 74.98 74.98 74.98 0.2K
15:49 74.93 75.00 74.93 75.00 2.1K
15:50 74.95 74.95 74.95 74.95 0.6K
15:51 75.02 75.02 75.02 75.02 0.4K
15:52 75.14 75.14 75.05 75.10 1.0K
15:53 75.06 75.06 75.06 75.06 0.4K
15:55 75.15 75.15 75.15 75.15 0.4K
15:57 75.17 75.17 75.17 75.17 1.4K
15:58 75.21 75.21 75.21 75.21 0.3K
15:59 75.17 75.22 75.17 75.22 1.7K
16:00 75.22 75.22 75.22 75.22 1.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据