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 79.01 79.16 79.01 79.16 15.6K
09:31 79.03 79.03 79.03 79.03 0.2K
09:32 79.04 79.04 79.04 79.04 3.1K
09:34 79.04 79.06 79.04 79.06 2.0K
09:35 79.07 79.07 79.07 79.07 3.0K
09:36 79.03 79.06 79.03 79.06 0.8K
09:37 79.00 79.00 79.00 79.00 0.8K
09:38 78.95 78.96 78.95 78.95 2.6K
09:40 79.00 79.06 79.00 79.05 2.6K
09:41 79.02 79.02 79.02 79.02 0.2K
09:42 79.03 79.03 79.03 79.03 0.1K
09:44 79.02 79.05 79.02 79.05 3.1K
09:45 79.04 79.07 79.04 79.07 0.8K
09:46 79.16 79.16 79.16 79.16 0.2K
09:47 79.10 79.10 79.10 79.10 0.2K
09:48 79.11 79.18 79.11 79.18 0.6K
09:49 79.15 79.15 79.15 79.15 0.3K
09:50 79.11 79.11 79.11 79.11 0.4K
09:51 79.11 79.11 79.11 79.11 0.5K
09:54 79.17 79.20 79.17 79.19 0.3K
09:55 79.16 79.18 79.16 79.18 1.5K
09:56 79.15 79.15 79.15 79.15 0.3K
09:57 79.13 79.13 79.13 79.13 0.2K
09:59 79.10 79.15 79.10 79.15 0.5K
10:00 79.15 79.15 79.15 79.15 1.6K
10:02 79.04 79.04 79.04 79.04 0.2K
10:03 79.05 79.05 79.02 79.02 1.2K
10:05 79.00 79.00 79.00 79.00 0.2K
10:06 78.99 78.99 78.99 78.99 0.3K
10:09 79.05 79.05 78.90 78.90 0.6K
10:10 78.94 78.94 78.94 78.94 0.2K
10:11 79.00 79.00 79.00 79.00 0.5K
10:13 78.95 79.00 78.95 79.00 0.8K
10:14 78.95 78.95 78.95 78.95 0.4K
10:15 78.93 78.93 78.93 78.93 0.5K
10:16 78.89 78.90 78.89 78.90 4.3K
10:17 78.91 78.91 78.91 78.91 0.4K
10:18 78.90 78.90 78.90 78.90 0.5K
10:19 78.93 78.96 78.93 78.96 1.0K
10:21 78.87 78.87 78.87 78.86 0.2K
10:22 78.87 78.87 78.87 78.86 5.3K
10:24 78.91 78.91 78.88 78.88 0.4K
10:25 78.89 78.92 78.89 78.92 1.0K
10:26 78.92 78.92 78.92 78.92 0.9K
10:27 78.88 78.88 78.88 78.88 0.4K
10:30 78.84 78.92 78.84 78.92 0.6K
10:31 78.88 78.88 78.88 78.88 0.2K
10:32 78.94 78.94 78.94 78.94 0.1K
10:33 78.87 78.87 78.87 78.87 0.3K
10:34 78.98 78.98 78.98 78.98 0.2K
10:35 78.95 78.95 78.95 78.94 1.5K
10:36 78.92 78.98 78.92 78.98 1.0K
10:40 78.84 78.84 78.84 78.84 0.1K
10:41 78.86 78.86 78.86 78.86 2.7K
10:43 78.83 78.83 78.83 78.83 0.5K
10:44 78.85 78.85 78.85 78.85 0.5K
10:46 78.84 78.90 78.84 78.90 0.6K
10:47 78.90 78.93 78.90 78.93 0.4K
10:49 78.90 78.90 78.90 78.90 0.8K
10:51 78.87 78.87 78.87 78.87 0.7K
10:52 78.83 78.91 78.83 78.87 1.2K
10:53 78.92 78.99 78.89 78.89 0.5K
10:55 78.91 78.91 78.91 78.91 0.2K
10:57 78.89 78.89 78.89 78.89 0.4K
10:58 78.89 78.89 78.88 78.88 3.1K
10:59 78.86 78.86 78.86 78.86 0.3K
11:00 78.81 78.86 78.81 78.86 0.5K
11:03 78.83 78.83 78.83 78.83 3.1K
11:04 78.81 78.81 78.81 78.81 0.3K
11:05 78.80 78.80 78.80 78.80 0.1K
11:06 78.82 78.82 78.82 78.82 0.1K
11:07 78.85 78.89 78.85 78.89 0.4K
11:08 78.87 78.87 78.87 78.87 0.4K
11:11 78.90 78.91 78.88 78.91 2.7K
11:13 78.87 78.87 78.87 78.87 3.2K
11:14 78.84 78.84 78.84 78.84 0.1K
11:15 78.88 78.88 78.88 78.88 0.8K
11:16 78.86 78.86 78.82 78.84 0.8K
11:18 78.84 78.84 78.84 78.84 1.1K
11:19 78.85 78.85 78.85 78.85 0.2K
11:20 78.90 78.90 78.90 78.90 1.3K
11:23 78.90 78.90 78.90 78.90 0.2K
11:24 78.89 78.89 78.89 78.89 0.2K
11:27 78.89 78.94 78.85 78.85 2.4K
11:28 78.87 78.91 78.87 78.91 0.6K
11:29 78.90 78.90 78.90 78.90 0.9K
11:33 78.95 78.95 78.95 78.95 0.4K
11:34 78.95 78.97 78.95 78.97 1.4K
11:35 78.93 78.96 78.93 78.96 1.4K
11:36 78.94 78.94 78.94 78.94 0.1K
11:37 78.95 78.95 78.95 78.95 0.2K
11:38 78.99 78.99 78.99 78.99 0.6K
11:42 78.94 78.94 78.94 78.94 0.6K
11:45 79.00 79.00 79.00 79.00 0.7K
11:48 79.00 79.00 79.00 79.00 1.0K
11:51 79.01 79.01 79.01 79.01 0.6K
11:54 78.96 78.96 78.96 78.96 1.3K
11:56 78.92 78.92 78.90 78.90 2.1K
11:59 78.83 78.83 78.82 78.82 1.3K
12:00 78.79 78.79 78.79 78.79 0.6K
12:02 78.84 78.84 78.84 78.84 0.5K
12:04 78.83 78.83 78.83 78.83 0.2K
12:05 78.84 78.84 78.83 78.83 1.8K
12:06 78.80 78.80 78.80 78.80 0.3K
12:07 78.85 78.87 78.85 78.87 0.5K
12:10 78.84 78.84 78.84 78.84 1.8K
12:11 78.82 78.82 78.82 78.82 0.4K
12:14 78.83 78.83 78.83 78.83 0.6K
12:15 78.84 78.84 78.84 78.84 0.4K
12:18 78.89 78.89 78.89 78.89 0.5K
12:23 78.85 78.92 78.85 78.92 0.4K
12:25 78.86 78.86 78.86 78.86 0.3K
12:27 78.81 78.81 78.81 78.81 0.5K
12:32 78.83 78.83 78.83 78.83 0.4K
12:34 78.85 78.86 78.85 78.86 0.6K
12:37 78.86 78.86 78.86 78.86 0.3K
12:42 78.79 78.80 78.79 78.80 0.4K
12:45 78.85 78.85 78.85 78.85 0.6K
12:49 78.81 78.81 78.81 78.81 5.3K
12:53 78.78 78.78 78.78 78.78 1.4K
12:55 78.68 78.68 78.68 78.68 0.4K
12:58 78.66 78.66 78.66 78.66 0.4K
13:00 78.64 78.64 78.64 78.64 0.5K
13:03 78.68 78.68 78.68 78.68 0.3K
13:04 78.63 78.63 78.63 78.63 0.2K
13:06 78.65 78.65 78.65 78.65 0.2K
13:08 78.63 78.63 78.61 78.61 0.2K
13:10 78.60 78.60 78.60 78.60 0.2K
13:13 78.57 78.57 78.57 78.57 0.7K
13:15 78.68 78.68 78.68 78.68 0.2K
13:16 78.66 78.66 78.61 78.61 6.1K
13:19 78.64 78.64 78.61 78.64 3.2K
13:20 78.64 78.66 78.64 78.66 0.6K
13:22 78.63 78.68 78.63 78.68 1.2K
13:24 78.67 78.67 78.67 78.67 0.2K
13:25 78.68 78.68 78.66 78.66 0.5K
13:27 78.64 78.64 78.64 78.64 0.5K
13:29 78.67 78.69 78.67 78.69 2.0K
13:32 78.63 78.63 78.63 78.63 0.3K
13:33 78.60 78.60 78.60 78.60 0.7K
13:40 78.59 78.59 78.59 78.59 0.3K
13:43 78.61 78.61 78.61 78.61 0.2K
13:44 78.55 78.58 78.55 78.58 0.9K
13:45 78.54 78.54 78.54 78.54 1.3K
13:50 78.57 78.57 78.57 78.57 0.5K
13:53 78.57 78.57 78.57 78.57 1.1K
13:55 78.54 78.54 78.54 78.54 0.2K
13:56 78.51 78.51 78.51 78.51 0.3K
13:57 78.39 78.39 78.37 78.37 3.1K
13:58 78.39 78.39 78.39 78.39 0.5K
14:00 78.41 78.44 78.41 78.44 0.5K
14:01 78.44 78.44 78.44 78.44 0.5K
14:08 78.36 78.36 78.36 78.36 0.3K
14:09 78.33 78.34 78.33 78.34 7.0K
14:10 78.35 78.35 78.29 78.28 0.9K
14:18 78.37 78.37 78.37 78.37 0.1K
14:19 78.33 78.33 78.33 78.33 1.5K
14:20 78.38 78.38 78.38 78.38 0.2K
14:21 78.38 78.38 78.38 78.38 0.4K
14:22 78.37 78.37 78.37 78.37 1.9K
14:23 78.36 78.40 78.36 78.40 3.2K
14:24 78.39 78.39 78.39 78.39 0.5K
14:26 78.44 78.44 78.44 78.44 0.5K
14:27 78.44 78.44 78.44 78.44 0.2K
14:28 78.42 78.42 78.42 78.42 0.4K
14:30 78.44 78.44 78.44 78.44 0.4K
14:32 78.43 78.43 78.43 78.43 1.4K
14:42 78.40 78.40 78.40 78.40 0.4K
14:43 78.38 78.38 78.38 78.38 0.3K
14:44 78.42 78.42 78.42 78.42 0.8K
14:52 78.49 78.49 78.49 78.49 1.5K
14:53 78.50 78.50 78.50 78.50 0.2K
14:56 78.43 78.47 78.43 78.47 0.3K
14:58 78.41 78.47 78.41 78.47 0.6K
14:59 78.44 78.44 78.44 78.44 0.4K
15:00 78.39 78.43 78.39 78.43 0.4K
15:01 78.43 78.43 78.39 78.43 2.6K
15:02 78.47 78.47 78.44 78.44 0.3K
15:04 78.50 78.50 78.50 78.50 0.5K
15:11 78.47 78.47 78.47 78.47 1.0K
15:14 78.44 78.47 78.44 78.47 4.0K
15:15 78.47 78.47 78.44 78.44 0.3K
15:17 78.41 78.46 78.41 78.46 0.5K
15:18 78.46 78.46 78.46 78.46 0.6K
15:20 78.46 78.46 78.41 78.41 0.5K
15:24 78.41 78.46 78.41 78.46 1.9K
15:27 78.36 78.36 78.36 78.36 0.3K
15:28 78.39 78.42 78.39 78.42 0.8K
15:30 78.41 78.41 78.41 78.41 0.4K
15:31 78.44 78.44 78.44 78.44 0.7K
15:36 78.44 78.44 78.44 78.44 0.5K
15:37 78.46 78.46 78.46 78.46 0.6K
15:38 78.41 78.41 78.41 78.41 0.2K
15:40 78.40 78.40 78.40 78.40 0.3K
15:42 78.42 78.42 78.42 78.42 0.3K
15:44 78.37 78.37 78.37 78.37 0.3K
15:45 78.42 78.42 78.42 78.42 0.2K
15:46 78.40 78.43 78.40 78.43 0.5K
15:48 78.45 78.45 78.42 78.42 2.8K
15:49 78.40 78.40 78.40 78.40 0.4K
15:50 78.45 78.45 78.45 78.45 0.3K
15:51 78.45 78.45 78.38 78.38 0.3K
15:52 78.46 78.46 78.46 78.46 0.1K
15:54 78.48 78.52 78.48 78.52 2.6K
15:55 78.48 78.48 78.48 78.48 0.3K
15:56 78.57 78.57 78.57 78.57 0.8K
15:58 78.57 78.57 78.57 78.57 0.6K
15:59 78.57 78.57 78.57 78.57 0.2K
16:00 78.57 78.57 78.57 78.57 2.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据