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 77.28 77.40 77.28 77.40 21.2K
09:31 77.25 77.25 77.25 77.25 0.8K
09:32 77.26 77.26 77.26 77.26 1.4K
09:33 77.25 77.25 77.25 77.25 2.3K
09:34 77.21 77.21 77.21 77.21 0.6K
09:35 77.20 77.23 77.20 77.23 4.2K
09:36 77.35 77.35 77.23 77.23 2.5K
09:37 77.29 77.30 77.20 77.20 3.7K
09:38 77.28 77.28 77.20 77.20 1.2K
09:40 77.09 77.09 77.09 77.09 1.8K
09:41 77.12 77.12 77.10 77.10 0.8K
09:42 77.13 77.13 77.13 77.13 1.2K
09:43 77.15 77.15 77.05 77.05 0.7K
09:44 77.05 77.05 77.05 77.05 0.3K
09:45 77.13 77.17 77.13 77.17 2.4K
09:46 77.15 77.20 77.15 77.20 0.4K
09:47 77.16 77.16 77.09 77.09 0.9K
09:49 77.13 77.13 77.13 77.13 0.3K
09:51 77.14 77.14 77.14 77.14 0.3K
09:53 77.20 77.20 77.20 77.19 0.5K
09:54 77.22 77.22 77.22 77.22 0.2K
09:55 77.13 77.13 77.03 77.03 2.3K
09:57 77.16 77.16 77.16 77.16 0.6K
10:00 77.03 77.03 77.03 77.03 0.3K
10:01 77.06 77.06 77.06 77.06 0.1K
10:04 77.11 77.11 77.11 77.11 0.2K
10:05 77.17 77.22 77.17 77.22 2.8K
10:06 77.26 77.26 77.26 77.26 1.0K
10:07 77.28 77.32 77.28 77.29 0.5K
10:08 77.29 77.29 77.29 77.29 0.3K
10:09 77.22 77.22 77.22 77.22 0.3K
10:10 77.21 77.21 77.11 77.19 6.6K
10:11 77.19 77.19 77.19 77.19 0.5K
10:12 77.21 77.21 77.21 77.21 1.2K
10:13 77.26 77.26 77.26 77.26 0.1K
10:15 77.22 77.22 77.22 77.22 0.6K
10:17 77.25 77.25 77.24 77.24 2.0K
10:18 77.27 77.27 77.27 77.27 0.4K
10:19 77.26 77.26 77.26 77.26 0.6K
10:20 77.20 77.20 77.20 77.20 0.4K
10:21 77.16 77.16 77.06 77.06 0.9K
10:23 77.01 77.01 77.01 77.01 0.8K
10:24 77.12 77.12 77.09 77.09 9.6K
10:25 77.07 77.07 77.07 77.07 0.4K
10:26 76.97 76.98 76.97 76.98 0.5K
10:27 76.95 76.95 76.95 76.95 0.7K
10:28 77.03 77.03 77.03 77.03 3.1K
10:29 77.07 77.07 77.07 77.07 0.5K
10:34 77.20 77.22 77.20 77.22 1.6K
10:35 77.19 77.19 77.19 77.19 0.1K
10:36 77.19 77.19 77.15 77.15 0.3K
10:37 77.15 77.15 77.15 77.15 0.2K
10:38 77.16 77.16 77.16 77.16 0.4K
10:39 77.24 77.29 77.17 77.29 1.1K
10:40 77.19 77.19 77.19 77.19 0.2K
10:42 77.20 77.29 77.20 77.29 0.5K
10:44 77.21 77.29 77.21 77.21 3.6K
10:45 77.25 77.25 77.21 77.21 0.4K
10:46 77.17 77.17 77.17 77.17 0.6K
10:48 77.22 77.22 77.17 77.17 1.1K
10:51 77.27 77.27 77.27 77.27 0.9K
10:52 77.28 77.28 77.28 77.28 0.9K
10:53 77.27 77.28 77.21 77.24 0.8K
10:54 77.28 77.28 77.19 77.26 0.7K
10:55 77.19 77.23 77.19 77.23 0.4K
10:56 77.29 77.29 77.24 77.24 0.5K
10:57 77.27 77.27 77.27 77.27 0.6K
10:59 77.37 77.37 77.37 77.37 0.4K
11:00 77.32 77.32 77.32 77.32 1.0K
11:02 77.28 77.28 77.28 77.28 0.4K
11:03 77.27 77.27 77.27 77.27 0.2K
11:05 77.32 77.32 77.32 77.32 0.3K
11:07 77.28 77.28 77.28 77.28 0.4K
11:09 77.27 77.27 77.27 77.27 2.6K
11:15 77.31 77.31 77.31 77.31 0.4K
11:16 77.32 77.32 77.32 77.32 0.2K
11:17 77.29 77.29 77.28 77.28 0.6K
11:18 77.30 77.30 77.30 77.30 0.6K
11:20 77.30 77.30 77.30 77.30 1.3K
11:24 77.38 77.38 77.38 77.38 0.9K
11:25 77.42 77.42 77.42 77.42 0.3K
11:29 77.48 77.48 77.48 77.48 0.3K
11:30 77.43 77.43 77.43 77.43 1.0K
11:31 77.41 77.44 77.41 77.44 2.3K
11:34 77.25 77.25 77.25 77.25 0.2K
11:35 77.38 77.38 77.38 77.38 0.8K
11:37 77.33 77.33 77.33 77.33 2.5K
11:38 77.39 77.39 77.39 77.39 0.7K
11:39 77.38 77.38 77.38 77.38 2.2K
11:40 77.36 77.36 77.36 77.36 0.4K
11:41 77.36 77.36 77.36 77.36 0.7K
11:46 77.34 77.34 77.34 77.33 1.3K
11:50 77.31 77.31 77.31 77.31 0.3K
11:52 77.35 77.35 77.35 77.35 0.6K
11:53 77.29 77.29 77.29 77.29 0.1K
11:55 77.27 77.27 77.27 77.27 0.4K
11:57 77.26 77.29 77.26 77.29 0.3K
11:58 77.27 77.33 77.27 77.32 1.5K
11:59 77.32 77.32 77.30 77.30 0.4K
12:00 77.26 77.26 77.16 77.16 10.3K
12:01 77.24 77.24 77.24 77.24 0.9K
12:02 77.28 77.28 77.27 77.27 0.5K
12:03 77.27 77.27 77.23 77.23 4.3K
12:05 77.25 77.25 77.25 77.25 0.2K
12:06 77.31 77.31 77.31 77.31 0.8K
12:07 77.32 77.32 77.32 77.32 0.3K
12:09 77.29 77.29 77.29 77.29 0.3K
12:10 77.34 77.34 77.34 77.34 0.9K
12:11 77.34 77.34 77.34 77.34 0.5K
12:13 77.35 77.35 77.35 77.35 0.3K
12:14 77.32 77.35 77.32 77.35 0.3K
12:15 77.32 77.32 77.32 77.32 0.2K
12:16 77.36 77.39 77.36 77.39 0.5K
12:18 77.33 77.33 77.33 77.33 0.3K
12:19 77.38 77.38 77.38 77.38 0.8K
12:20 77.38 77.38 77.38 77.38 0.1K
12:21 77.39 77.39 77.39 77.39 1.9K
12:22 77.38 77.38 77.38 77.38 0.9K
12:24 77.37 77.37 77.37 77.37 0.2K
12:26 77.44 77.44 77.44 77.44 0.8K
12:27 77.42 77.42 77.39 77.39 1.0K
12:30 77.39 77.39 77.39 77.39 3.1K
12:31 77.44 77.44 77.44 77.43 0.3K
12:32 77.43 77.43 77.43 77.43 1.0K
12:33 77.40 77.40 77.40 77.40 0.3K
12:35 77.43 77.43 77.43 77.43 0.3K
12:37 77.41 77.41 77.41 77.41 0.2K
12:38 77.41 77.41 77.41 77.41 0.2K
12:39 77.42 77.42 77.42 77.42 0.2K
12:40 77.41 77.41 77.41 77.41 0.5K
12:42 77.41 77.41 77.41 77.41 0.2K
12:43 77.37 77.39 77.37 77.39 1.5K
12:46 77.42 77.42 77.40 77.40 0.4K
12:47 77.43 77.43 77.43 77.43 0.1K
12:48 77.42 77.42 77.42 77.42 0.3K
12:49 77.45 77.45 77.45 77.45 2.8K
12:56 77.39 77.39 77.39 77.39 0.8K
12:59 77.45 77.45 77.45 77.45 0.2K
13:03 77.41 77.41 77.41 77.40 0.3K
13:05 77.46 77.48 77.46 77.48 0.5K
13:06 77.48 77.48 77.48 77.48 0.8K
13:11 77.50 77.50 77.50 77.50 1.5K
13:12 77.54 77.54 77.54 77.54 0.2K
13:14 77.54 77.54 77.54 77.54 0.5K
13:15 77.52 77.52 77.52 77.52 0.9K
13:16 77.54 77.54 77.54 77.54 3.5K
13:18 77.56 77.56 77.56 77.56 0.9K
13:19 77.58 77.58 77.58 77.58 0.5K
13:22 77.56 77.58 77.56 77.58 1.6K
13:23 77.55 77.58 77.55 77.58 0.6K
13:24 77.55 77.57 77.55 77.57 0.3K
13:25 77.55 77.55 77.55 77.55 0.6K
13:28 77.53 77.53 77.53 77.53 0.2K
13:29 77.51 77.51 77.51 77.51 0.5K
13:30 77.51 77.51 77.48 77.48 0.5K
13:32 77.54 77.54 77.54 77.54 0.6K
13:34 77.50 77.50 77.50 77.50 0.9K
13:35 77.47 77.47 77.47 77.47 0.4K
13:40 77.49 77.49 77.49 77.48 0.6K
13:44 77.43 77.48 77.43 77.48 1.1K
13:45 77.47 77.47 77.47 77.47 0.2K
13:46 77.44 77.44 77.44 77.44 0.8K
13:50 77.40 77.40 77.40 77.40 0.5K
13:55 77.37 77.37 77.37 77.37 0.3K
13:57 77.41 77.41 77.41 77.41 0.2K
13:58 77.43 77.43 77.43 77.43 0.6K
14:02 77.46 77.46 77.40 77.40 1.5K
14:03 77.44 77.46 77.44 77.46 0.3K
14:04 77.43 77.43 77.43 77.43 0.2K
14:05 77.41 77.41 77.41 77.41 0.3K
14:06 77.40 77.40 77.40 77.40 0.2K
14:07 77.35 77.35 77.35 77.35 0.3K
14:10 77.36 77.39 77.36 77.39 0.6K
14:11 77.39 77.39 77.37 77.37 0.7K
14:12 77.36 77.42 77.36 77.42 1.3K
14:15 77.42 77.42 77.38 77.38 7.3K
14:17 77.39 77.39 77.39 77.39 0.3K
14:19 77.41 77.41 77.41 77.41 2.6K
14:20 77.38 77.38 77.38 77.38 0.2K
14:21 77.42 77.42 77.42 77.42 2.7K
14:23 77.46 77.46 77.46 77.46 3.7K
14:25 77.50 77.50 77.46 77.46 0.5K
14:26 77.43 77.43 77.43 77.43 0.6K
14:28 77.45 77.45 77.45 77.45 1.1K
14:31 77.42 77.43 77.42 77.43 2.1K
14:32 77.39 77.39 77.39 77.39 0.5K
14:39 77.40 77.40 77.40 77.40 0.4K
14:41 77.45 77.45 77.45 77.45 0.3K
14:42 77.40 77.40 77.36 77.36 6.7K
14:44 77.40 77.40 77.40 77.40 0.4K
14:45 77.42 77.43 77.42 77.43 0.7K
14:51 77.40 77.40 77.37 77.37 0.4K
14:53 77.32 77.32 77.32 77.32 0.3K
14:55 77.38 77.38 77.38 77.38 0.6K
14:57 77.35 77.35 77.35 77.35 0.8K
15:00 77.29 77.29 77.29 77.29 0.2K
15:01 77.32 77.32 77.29 77.29 0.9K
15:02 77.32 77.32 77.32 77.32 0.3K
15:03 77.30 77.30 77.27 77.27 0.3K
15:05 77.30 77.30 77.24 77.24 1.0K
15:06 77.25 77.25 77.25 77.25 0.2K
15:07 77.25 77.25 77.25 77.25 0.6K
15:08 77.25 77.25 77.25 77.25 0.2K
15:09 77.29 77.29 77.29 77.29 0.3K
15:10 77.36 77.37 77.36 77.37 0.3K
15:11 77.31 77.31 77.31 77.31 0.8K
15:12 77.30 77.30 77.30 77.30 0.3K
15:13 77.28 77.28 77.28 77.28 0.1K
15:14 77.28 77.28 77.28 77.28 0.3K
15:15 77.33 77.33 77.30 77.30 0.4K
15:16 77.29 77.29 77.27 77.27 0.5K
15:20 77.33 77.33 77.33 77.33 8.2K
15:21 77.31 77.31 77.31 77.31 7.5K
15:22 77.34 77.34 77.31 77.34 0.7K
15:25 77.32 77.32 77.32 77.32 1.1K
15:28 77.27 77.27 77.27 77.27 1.2K
15:29 77.32 77.32 77.32 77.32 0.2K
15:30 77.29 77.29 77.29 77.29 2.7K
15:31 77.26 77.26 77.26 77.26 0.6K
15:34 77.31 77.31 77.31 77.31 0.5K
15:35 77.34 77.34 77.34 77.33 0.2K
15:36 77.35 77.35 77.35 77.35 0.1K
15:37 77.34 77.36 77.32 77.32 0.6K
15:39 77.34 77.35 77.34 77.35 0.9K
15:40 77.32 77.32 77.32 77.32 0.1K
15:41 77.35 77.35 77.33 77.33 0.8K
15:42 77.32 77.32 77.32 77.32 0.2K
15:43 77.29 77.30 77.29 77.30 0.3K
15:44 77.32 77.35 77.32 77.35 0.6K
15:45 77.36 77.36 77.32 77.37 1.4K
15:46 77.32 77.40 77.32 77.40 0.5K
15:47 77.36 77.36 77.36 77.36 0.5K
15:48 77.32 77.37 77.32 77.37 1.8K
15:49 77.31 77.31 77.28 77.28 4.4K
15:50 77.27 77.27 77.27 77.27 0.2K
15:51 77.26 77.26 77.26 77.26 0.3K
15:52 77.30 77.30 77.25 77.25 6.5K
15:53 77.34 77.34 77.27 77.30 1.6K
15:54 77.34 77.35 77.34 77.35 0.7K
15:55 77.35 77.40 77.26 77.26 2.2K
15:56 77.26 77.26 77.20 77.24 1.3K
15:57 77.21 77.25 77.21 77.21 0.5K
15:58 77.30 77.30 77.18 77.18 2.6K
15:59 77.23 77.28 77.23 77.28 0.8K
16:00 77.40 77.40 77.40 77.40 3.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据