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 77.79 77.79 77.68 77.68 41.7K
09:32 77.75 77.75 77.70 77.69 1.1K
09:33 77.60 77.69 77.60 77.69 2.7K
09:34 77.65 77.77 77.65 77.77 2.1K
09:35 77.65 77.67 77.65 77.67 1.4K
09:37 77.62 77.62 77.45 77.45 1.4K
09:39 77.40 77.45 77.40 77.40 5.7K
09:40 77.34 77.34 77.34 77.34 0.9K
09:41 77.25 77.25 77.24 77.23 0.5K
09:43 77.20 77.20 77.20 77.20 0.8K
09:44 77.34 77.36 77.34 77.36 0.6K
09:45 77.34 77.34 77.34 77.34 0.6K
09:46 77.34 77.34 77.34 77.33 0.3K
09:47 77.38 77.42 77.38 77.39 1.7K
09:48 77.53 77.53 77.44 77.49 1.1K
09:49 77.50 77.50 77.44 77.44 0.8K
09:52 77.54 77.58 77.50 77.58 0.9K
09:53 77.50 77.50 77.42 77.42 1.4K
09:54 77.17 77.17 77.17 77.17 0.3K
09:55 77.21 77.42 77.21 77.42 1.8K
09:56 77.22 77.22 77.22 77.22 0.2K
09:57 77.42 77.42 77.42 77.42 1.3K
09:58 77.38 77.38 77.38 77.38 0.2K
09:59 77.23 77.30 77.23 77.26 1.4K
10:00 77.32 77.32 77.32 77.32 0.1K
10:01 77.34 77.34 77.30 77.30 1.1K
10:02 77.21 77.24 77.21 77.24 1.1K
10:04 77.32 77.32 77.29 77.29 2.0K
10:05 77.24 77.26 77.24 77.26 1.3K
10:06 77.26 77.28 77.26 77.28 0.4K
10:07 77.29 77.29 77.25 77.25 0.5K
10:08 77.32 77.40 77.32 77.40 3.0K
10:09 77.42 77.42 77.33 77.33 4.1K
10:12 77.08 77.08 77.08 77.08 0.9K
10:13 76.95 77.01 76.95 77.01 13.5K
10:15 77.06 77.06 77.06 77.06 1.0K
10:16 77.08 77.14 77.08 77.14 0.3K
10:17 77.10 77.15 77.08 77.08 2.9K
10:19 77.24 77.33 77.16 77.16 3.0K
10:20 77.16 77.16 77.16 77.16 1.3K
10:21 77.16 77.16 77.16 77.16 0.2K
10:23 77.24 77.24 77.24 77.24 0.5K
10:24 77.30 77.30 77.30 77.30 1.3K
10:25 77.32 77.32 77.32 77.32 0.3K
10:26 77.34 77.34 77.34 77.33 0.8K
10:27 77.36 77.36 77.36 77.36 0.2K
10:28 77.35 77.35 77.35 77.35 1.4K
10:29 77.39 77.39 77.39 77.39 0.7K
10:30 77.39 77.39 77.36 77.36 6.3K
10:32 77.46 77.46 77.46 77.46 0.1K
10:33 77.35 77.35 77.35 77.35 0.8K
10:37 77.41 77.41 77.29 77.29 3.3K
10:38 77.29 77.29 77.28 77.28 0.5K
10:39 77.41 77.41 77.40 77.40 0.8K
10:40 77.34 77.34 77.34 77.34 0.2K
10:41 77.27 77.37 77.27 77.33 23.5K
10:42 77.40 77.46 77.40 77.46 1.1K
10:47 77.27 77.27 77.27 77.27 0.5K
10:49 77.34 77.34 77.34 77.34 1.1K
10:50 77.38 77.38 77.38 77.38 1.3K
10:52 77.26 77.26 77.26 77.26 1.5K
10:53 77.32 77.32 77.27 77.27 1.7K
10:55 77.28 77.28 77.28 77.28 0.4K
10:56 77.42 77.42 77.29 77.29 1.4K
10:58 77.44 77.44 77.44 77.44 0.6K
11:00 77.42 77.42 77.37 77.37 0.8K
11:01 77.32 77.32 77.32 77.32 0.3K
11:06 77.39 77.41 77.39 77.41 0.4K
11:07 77.35 77.45 77.35 77.45 0.2K
11:08 77.36 77.36 77.36 77.36 0.8K
11:11 77.45 77.49 77.45 77.49 0.5K
11:14 77.48 77.48 77.48 77.48 0.4K
11:15 77.47 77.47 77.47 77.47 0.1K
11:16 77.50 77.50 77.47 77.47 0.9K
11:17 77.43 77.43 77.43 77.43 0.4K
11:21 77.40 77.40 77.40 77.40 2.0K
11:23 77.41 77.41 77.41 77.41 2.1K
11:24 77.42 77.42 77.42 77.42 0.1K
11:25 77.36 77.36 77.36 77.36 0.3K
11:26 77.37 77.37 77.37 77.37 0.6K
11:27 77.37 77.37 77.35 77.35 0.3K
11:28 77.44 77.44 77.30 77.32 5.3K
11:29 77.34 77.39 77.34 77.39 0.9K
11:31 77.30 77.39 77.30 77.39 0.4K
11:35 77.47 77.47 77.40 77.40 0.7K
11:36 77.47 77.47 77.47 77.47 0.5K
11:38 77.45 77.45 77.36 77.36 6.5K
11:39 77.36 77.36 77.36 77.36 0.3K
11:40 77.30 77.41 77.29 77.40 0.7K
11:42 77.23 77.40 77.23 77.36 13.7K
11:43 77.40 77.40 77.31 77.31 1.3K
11:44 77.34 77.34 77.34 77.34 3.3K
11:45 77.36 77.36 77.36 77.36 0.3K
11:47 77.36 77.37 77.36 77.37 1.2K
11:48 77.44 77.44 77.44 77.44 0.2K
11:50 77.45 77.48 77.45 77.45 1.4K
11:51 77.47 77.47 77.47 77.47 0.2K
11:52 77.47 77.54 77.47 77.54 3.1K
11:53 77.53 77.53 77.53 77.53 0.3K
11:54 77.47 77.57 77.47 77.54 3.2K
11:57 77.53 77.53 77.52 77.52 0.5K
11:58 77.59 77.59 77.53 77.53 4.1K
11:59 77.55 77.58 77.52 77.58 1.1K
12:00 77.51 77.51 77.51 77.51 0.5K
12:04 77.54 77.54 77.54 77.54 0.6K
12:05 77.49 77.55 77.49 77.55 1.2K
12:10 77.60 77.60 77.60 77.60 3.2K
12:15 77.55 77.55 77.55 77.55 1.0K
12:17 77.50 77.50 77.46 77.46 0.9K
12:18 77.46 77.46 77.46 77.46 0.9K
12:19 77.45 77.45 77.45 77.45 0.2K
12:20 77.55 77.55 77.49 77.49 7.2K
12:21 77.51 77.51 77.51 77.51 0.3K
12:22 77.53 77.53 77.53 77.53 0.5K
12:23 77.50 77.55 77.50 77.55 4.2K
12:24 77.51 77.51 77.49 77.49 0.3K
12:25 77.55 77.55 77.55 77.55 1.3K
12:28 77.60 77.67 77.60 77.67 1.4K
12:29 77.64 77.64 77.64 77.64 0.3K
12:30 77.60 77.68 77.58 77.68 9.4K
12:31 77.68 77.68 77.68 77.68 0.3K
12:33 77.68 77.68 77.68 77.68 0.1K
12:34 77.68 77.68 77.59 77.59 5.0K
12:35 77.67 77.67 77.67 77.67 0.2K
12:36 77.65 77.65 77.65 77.65 0.1K
12:37 77.62 77.66 77.62 77.63 2.0K
12:40 77.69 77.69 77.67 77.68 0.7K
12:42 77.67 77.71 77.67 77.68 1.2K
12:44 77.69 77.69 77.65 77.69 0.9K
12:47 77.71 77.71 77.69 77.69 1.5K
12:48 77.74 77.74 77.74 77.74 0.2K
12:49 77.68 77.68 77.68 77.68 0.1K
12:51 77.72 77.72 77.72 77.72 0.6K
12:54 77.73 77.75 77.73 77.75 0.6K
12:55 77.74 77.74 77.74 77.74 0.6K
12:56 77.76 77.82 77.76 77.82 1.2K
12:57 77.79 77.79 77.79 77.79 0.7K
12:58 77.79 77.82 77.79 77.82 0.4K
12:59 77.82 77.82 77.82 77.82 0.2K
13:00 77.82 77.82 77.77 77.77 0.3K
13:01 77.80 77.80 77.80 77.80 0.4K
13:03 77.77 77.77 77.71 77.71 2.3K
13:04 77.68 77.68 77.68 77.68 0.1K
13:05 77.76 77.76 77.76 77.76 0.7K
13:06 77.79 77.79 77.75 77.75 1.6K
13:07 77.79 77.79 77.72 77.72 0.5K
13:08 77.76 77.76 77.76 77.76 0.6K
13:10 77.73 77.81 77.73 77.81 0.7K
13:12 77.79 77.79 77.79 77.79 0.9K
13:13 77.81 77.81 77.81 77.81 0.5K
13:14 77.85 77.85 77.85 77.85 1.1K
13:15 77.81 77.81 77.81 77.81 0.2K
13:16 77.89 77.89 77.89 77.89 0.3K
13:19 77.85 77.85 77.85 77.85 1.0K
13:21 77.85 77.85 77.85 77.85 0.6K
13:22 77.85 77.86 77.85 77.86 0.5K
13:23 77.84 77.87 77.84 77.87 0.7K
13:24 77.84 77.84 77.84 77.84 0.4K
13:25 77.84 77.84 77.84 77.84 0.1K
13:26 77.82 77.82 77.82 77.82 1.0K
13:27 77.87 77.87 77.83 77.83 0.5K
13:28 77.83 77.83 77.83 77.83 0.5K
13:29 77.82 77.82 77.82 77.82 2.1K
13:36 77.85 77.85 77.85 77.85 0.2K
13:37 77.88 77.88 77.85 77.85 0.5K
13:38 77.88 77.88 77.88 77.88 0.4K
13:39 77.84 77.87 77.84 77.84 1.4K
13:40 77.85 77.87 77.85 77.86 1.3K
13:41 77.84 77.84 77.65 77.78 2.8K
13:42 77.89 77.89 77.82 77.82 1.6K
13:44 77.82 77.82 77.82 77.82 0.3K
13:46 77.74 77.74 77.74 77.74 0.3K
13:47 77.87 77.87 77.79 77.81 1.5K
13:48 77.81 77.81 77.81 77.81 1.5K
14:00 77.82 77.82 77.82 77.82 0.4K
14:03 77.88 77.88 77.88 77.88 0.4K
14:05 77.84 77.90 77.84 77.85 2.6K
14:08 77.89 77.89 77.89 77.89 0.2K
14:09 77.89 77.92 77.83 77.92 7.3K
14:10 77.89 77.89 77.89 77.89 0.3K
14:11 77.89 77.89 77.89 77.89 1.4K
14:12 77.85 77.89 77.85 77.88 2.8K
14:13 77.85 77.87 77.80 77.80 1.4K
14:17 77.71 77.72 77.71 77.72 1.0K
14:18 77.75 77.75 77.75 77.75 0.9K
14:20 77.74 77.79 77.74 77.79 0.3K
14:21 77.75 77.75 77.75 77.75 0.2K
14:22 77.72 77.72 77.69 77.69 0.8K
14:27 77.83 77.83 77.83 77.83 0.2K
14:29 77.80 77.80 77.73 77.73 1.3K
14:35 77.71 77.71 77.71 77.71 0.3K
14:37 77.74 77.74 77.71 77.73 0.8K
14:40 77.72 77.74 77.70 77.70 7.4K
14:41 77.76 77.77 77.71 77.71 0.5K
14:43 77.72 77.72 77.72 77.72 3.4K
14:44 77.71 77.71 77.71 77.71 0.1K
14:45 77.72 77.75 77.68 77.74 1.3K
14:46 77.73 77.73 77.73 77.73 0.4K
14:47 77.68 77.72 77.68 77.71 3.0K
14:48 77.74 77.74 77.74 77.74 0.1K
14:49 77.67 77.67 77.67 77.67 0.9K
14:50 77.73 77.73 77.73 77.73 0.3K
14:51 77.73 77.73 77.73 77.73 0.2K
14:52 77.67 77.68 77.67 77.68 1.1K
14:53 77.70 77.70 77.65 77.65 0.7K
14:54 77.70 77.70 77.70 77.70 0.3K
14:55 77.76 77.76 77.76 77.76 0.6K
14:56 77.72 77.73 77.72 77.73 0.8K
14:57 77.75 77.75 77.75 77.75 0.6K
14:59 77.75 77.79 77.75 77.78 1.2K
15:01 77.74 77.75 77.74 77.74 2.6K
15:04 77.72 77.77 77.72 77.72 1.6K
15:05 77.75 77.75 77.75 77.75 0.1K
15:06 77.76 77.76 77.72 77.72 0.8K
15:11 77.74 77.74 77.74 77.74 0.2K
15:12 77.78 77.78 77.78 77.78 0.4K
15:15 77.76 77.76 77.76 77.76 0.2K
15:16 77.76 77.82 77.76 77.82 0.9K
15:18 77.77 77.77 77.77 77.77 0.5K
15:21 77.76 77.76 77.75 77.75 0.5K
15:22 77.72 77.75 77.71 77.75 1.9K
15:24 77.74 77.74 77.74 77.74 0.5K
15:26 77.76 77.76 77.76 77.76 0.7K
15:27 77.81 77.84 77.81 77.83 2.5K
15:28 77.82 77.82 77.82 77.82 0.2K
15:29 77.85 77.85 77.85 77.85 2.0K
15:30 77.84 77.84 77.81 77.82 2.0K
15:31 77.82 77.84 77.82 77.84 0.4K
15:32 77.86 77.86 77.84 77.84 0.6K
15:33 77.85 77.85 77.85 77.85 1.0K
15:34 77.84 77.84 77.84 77.83 0.3K
15:35 77.84 77.84 77.84 77.84 0.9K
15:36 77.79 77.79 77.79 77.79 0.7K
15:37 77.73 77.76 77.73 77.76 0.7K
15:38 77.76 77.78 77.76 77.77 0.7K
15:39 77.77 77.79 77.77 77.79 3.6K
15:40 77.79 77.79 77.78 77.78 0.5K
15:41 77.78 77.80 77.78 77.80 0.2K
15:42 77.79 77.79 77.75 77.78 4.4K
15:44 77.73 77.73 77.73 77.73 0.1K
15:45 77.70 77.70 77.70 77.70 0.9K
15:46 77.73 77.73 77.73 77.73 0.2K
15:47 77.73 77.73 77.73 77.73 0.2K
15:48 77.74 77.74 77.74 77.74 0.7K
15:50 77.74 77.74 77.74 77.74 0.4K
15:51 77.74 77.74 77.74 77.74 1.4K
15:52 77.71 77.75 77.66 77.75 2.3K
15:53 77.77 77.77 77.74 77.74 0.4K
15:54 77.76 77.79 77.76 77.79 0.9K
15:55 77.78 77.78 77.77 77.77 0.8K
15:56 77.75 77.80 77.75 77.75 5.4K
15:57 77.74 77.74 77.74 77.74 1.0K
15:59 77.74 77.74 77.70 77.70 0.4K
16:00 77.88 77.88 77.88 77.88 8.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据