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 75.79 75.80 75.61 75.61 62.2K
09:32 76.20 76.34 76.20 76.34 6.4K
09:33 76.44 76.44 76.25 76.25 5.8K
09:34 76.14 76.14 76.14 76.14 0.2K
09:35 76.13 76.20 76.01 76.07 5.1K
09:36 76.13 76.22 76.03 76.21 4.1K
09:37 76.16 76.17 76.06 76.17 1.8K
09:38 76.23 76.26 76.02 76.19 2.9K
09:40 76.15 76.37 76.15 76.24 2.6K
09:41 76.26 76.26 76.16 76.25 2.0K
09:42 76.17 76.30 76.17 76.30 0.6K
09:43 76.21 76.24 76.21 76.24 2.9K
09:44 76.29 76.29 76.27 76.27 1.0K
09:45 76.25 76.43 76.25 76.43 1.5K
09:46 76.34 76.34 76.34 76.34 0.6K
09:47 76.44 76.51 76.44 76.45 2.8K
09:48 76.51 76.54 76.45 76.54 6.9K
09:49 76.40 76.50 76.40 76.50 0.4K
09:50 76.49 76.49 76.35 76.35 0.9K
09:51 76.42 76.45 76.42 76.45 1.0K
09:52 76.50 76.50 76.45 76.45 0.8K
09:53 76.45 76.48 76.42 76.42 1.5K
09:54 76.55 76.55 76.47 76.47 2.0K
09:55 76.50 76.51 76.50 76.50 7.3K
09:57 76.44 76.51 76.44 76.50 1.8K
09:58 76.60 76.60 76.60 76.60 0.4K
09:59 76.58 76.58 76.49 76.49 0.3K
10:00 76.63 76.63 76.55 76.55 11.1K
10:01 76.51 76.51 76.40 76.49 3.6K
10:02 76.44 76.44 76.39 76.39 1.1K
10:03 76.46 76.46 76.38 76.38 0.5K
10:04 76.39 76.42 76.24 76.30 3.3K
10:06 76.36 76.40 76.35 76.40 1.4K
10:07 76.27 76.37 76.27 76.37 0.8K
10:08 76.46 76.46 76.46 76.46 0.3K
10:09 76.38 76.42 76.31 76.42 1.1K
10:10 76.41 76.42 76.25 76.42 1.4K
10:12 76.48 76.48 76.48 76.48 0.9K
10:13 76.32 76.38 76.23 76.31 1.5K
10:14 76.41 76.41 76.41 76.41 0.7K
10:15 76.34 76.41 76.23 76.23 0.6K
10:16 76.40 76.40 76.26 76.26 1.2K
10:17 76.32 76.32 76.26 76.26 3.5K
10:18 76.26 76.31 76.15 76.20 1.3K
10:19 76.15 76.24 76.13 76.24 4.9K
10:20 76.14 76.29 76.14 76.29 1.6K
10:21 76.23 76.23 76.23 76.23 1.5K
10:22 76.12 76.21 76.12 76.21 0.5K
10:23 76.35 76.35 76.35 76.35 0.4K
10:24 76.41 76.41 76.38 76.38 2.1K
10:26 76.50 76.50 76.50 76.50 0.4K
10:28 76.46 76.46 76.46 76.46 0.5K
10:29 76.56 76.67 76.56 76.60 1.0K
10:32 76.61 76.61 76.61 76.61 0.5K
10:33 76.74 76.74 76.73 76.72 0.4K
10:34 76.62 76.62 76.62 76.62 0.5K
10:35 76.72 76.77 76.66 76.77 1.6K
10:36 76.72 76.72 76.72 76.72 0.1K
10:37 76.74 76.74 76.69 76.69 1.3K
10:39 76.70 76.75 76.70 76.70 1.8K
10:40 76.80 76.80 76.70 76.70 1.9K
10:41 76.75 76.75 76.75 76.75 0.4K
10:42 76.66 76.66 76.66 76.66 0.7K
10:43 76.68 76.82 76.68 76.82 0.3K
10:44 76.75 76.81 76.75 76.81 2.0K
10:45 76.67 76.70 76.67 76.70 0.6K
10:46 76.73 76.75 76.73 76.74 0.6K
10:47 76.63 76.68 76.63 76.68 5.3K
10:48 76.72 76.72 76.72 76.72 1.6K
10:49 76.62 76.62 76.59 76.59 2.2K
10:50 76.56 76.56 76.56 76.56 0.4K
10:51 76.61 76.66 76.61 76.66 1.9K
10:52 76.58 76.63 76.50 76.50 1.3K
10:53 76.63 76.63 76.63 76.63 0.5K
10:54 76.65 76.65 76.65 76.65 0.3K
10:55 76.72 76.72 76.61 76.61 0.5K
10:56 76.51 76.51 76.51 76.51 0.6K
10:57 76.50 76.57 76.50 76.57 1.7K
10:58 76.48 76.48 76.48 76.48 1.3K
11:00 76.52 76.52 76.52 76.52 0.6K
11:01 76.47 76.47 76.47 76.47 0.8K
11:02 76.50 76.50 76.44 76.45 2.0K
11:03 76.46 76.46 76.42 76.42 3.3K
11:04 76.44 76.44 76.37 76.37 0.9K
11:05 76.40 76.45 76.40 76.45 1.2K
11:06 76.34 76.34 76.30 76.30 0.8K
11:07 76.30 76.30 76.30 76.30 0.6K
11:08 76.33 76.33 76.33 76.33 0.2K
11:09 76.23 76.23 76.23 76.23 1.0K
11:10 76.27 76.27 76.27 76.27 1.3K
11:11 76.28 76.36 76.28 76.36 0.6K
11:12 76.20 76.35 76.20 76.25 0.6K
11:13 76.27 76.27 76.27 76.27 1.7K
11:14 76.25 76.25 76.25 76.25 0.4K
11:15 76.25 76.25 76.25 76.25 0.3K
11:16 76.22 76.34 76.22 76.34 1.2K
11:17 76.31 76.33 76.31 76.33 0.4K
11:18 76.23 76.23 76.23 76.23 1.2K
11:19 76.25 76.25 76.25 76.25 0.4K
11:20 76.24 76.24 76.24 76.24 0.3K
11:21 76.23 76.23 76.23 76.23 0.9K
11:24 76.10 76.10 76.10 76.10 0.3K
11:25 76.11 76.11 76.04 76.04 2.4K
11:26 76.10 76.10 76.08 76.08 0.7K
11:27 76.07 76.08 76.07 76.08 1.7K
11:28 76.05 76.05 76.05 76.05 1.5K
11:29 76.04 76.09 76.04 76.04 1.0K
11:30 76.03 76.03 76.03 76.03 0.2K
11:31 75.91 75.91 75.91 75.91 0.6K
11:33 76.10 76.10 76.03 76.03 1.3K
11:34 76.03 76.03 76.00 76.00 0.4K
11:35 76.04 76.04 76.02 76.02 3.9K
11:36 76.02 76.04 75.94 75.94 3.2K
11:37 76.07 76.07 76.07 76.07 0.8K
11:39 75.91 75.95 75.91 75.95 5.9K
11:40 76.01 76.01 76.01 76.01 0.3K
11:41 75.96 75.96 75.96 75.96 1.8K
11:42 75.97 75.97 75.97 75.97 0.3K
11:44 75.92 75.92 75.92 75.92 0.2K
11:45 76.04 76.04 76.04 76.04 0.3K
11:46 76.13 76.13 76.13 76.13 3.1K
11:47 76.26 76.29 76.26 76.28 1.1K
11:49 76.24 76.27 76.24 76.26 0.4K
11:50 76.18 76.20 76.09 76.09 1.6K
11:51 76.14 76.14 76.14 76.14 0.8K
11:52 76.11 76.11 76.11 76.11 0.4K
11:53 76.07 76.07 76.02 76.02 1.3K
11:54 76.06 76.06 76.06 76.06 0.5K
11:55 76.08 76.08 76.00 76.00 4.3K
11:56 76.12 76.12 76.12 76.12 0.3K
11:57 76.17 76.17 76.16 76.17 6.4K
11:59 76.08 76.08 76.08 76.08 2.9K
12:00 76.05 76.14 76.05 76.14 2.0K
12:01 76.15 76.15 76.15 76.15 0.2K
12:02 76.24 76.25 76.24 76.25 1.4K
12:03 76.24 76.24 76.24 76.24 0.3K
12:04 76.26 76.26 76.19 76.19 0.9K
12:05 76.13 76.13 76.13 76.13 0.4K
12:08 76.10 76.10 76.10 76.10 0.2K
12:09 75.97 76.05 75.97 76.05 3.0K
12:11 76.12 76.12 76.04 76.04 1.2K
12:12 76.09 76.09 76.08 76.08 0.5K
12:13 76.21 76.21 76.10 76.10 1.6K
12:14 76.10 76.10 76.10 76.10 0.2K
12:15 76.10 76.10 76.10 76.10 0.8K
12:19 76.05 76.08 76.01 76.05 0.7K
12:20 76.02 76.02 76.02 76.02 1.6K
12:21 76.03 76.03 75.97 75.97 1.6K
12:22 75.92 75.97 75.92 75.93 0.7K
12:23 75.95 75.97 75.93 75.97 3.5K
12:24 75.98 75.98 75.98 75.97 0.7K
12:25 75.96 75.96 75.96 75.96 0.2K
12:26 75.93 76.01 75.93 75.97 0.9K
12:27 76.00 76.14 76.00 76.11 4.0K
12:28 76.16 76.18 76.13 76.13 1.3K
12:32 76.00 76.11 76.00 76.11 1.8K
12:33 76.22 76.22 76.22 76.22 0.6K
12:36 76.22 76.22 76.22 76.22 1.2K
12:37 76.21 76.21 76.18 76.18 0.4K
12:38 76.19 76.19 76.19 76.19 1.6K
12:40 76.14 76.14 76.06 76.11 1.5K
12:41 76.08 76.08 76.08 76.07 0.5K
12:43 76.05 76.05 76.05 76.05 0.7K
12:44 76.05 76.08 76.03 76.03 1.0K
12:46 76.00 76.03 76.00 76.03 0.5K
12:47 76.00 76.00 76.00 76.00 0.2K
12:48 75.94 76.04 75.94 76.04 1.1K
12:49 75.97 75.99 75.97 75.97 1.7K
12:50 75.91 75.91 75.91 75.91 2.9K
12:52 75.90 75.90 75.82 75.82 1.3K
12:53 75.82 75.82 75.82 75.82 0.6K
12:54 75.90 75.90 75.85 75.85 0.5K
12:55 75.83 75.83 75.83 75.83 0.4K
12:56 75.84 75.84 75.84 75.84 0.2K
12:57 75.86 75.86 75.81 75.81 1.3K
12:58 75.85 75.85 75.84 75.85 2.1K
12:59 75.90 75.90 75.90 75.90 0.7K
13:00 75.88 75.88 75.88 75.88 0.3K
13:01 75.92 75.92 75.92 75.92 0.8K
13:02 76.10 76.10 76.10 76.10 0.2K
13:03 75.85 75.85 75.82 75.82 1.4K
13:04 75.83 75.83 75.83 75.83 0.5K
13:05 75.92 75.92 75.86 75.86 2.6K
13:08 75.96 75.96 75.96 75.96 0.2K
13:09 75.88 75.88 75.88 75.88 0.3K
13:10 75.99 75.99 75.99 75.99 0.4K
13:11 75.90 75.90 75.90 75.90 0.1K
13:12 75.93 75.93 75.85 75.85 0.8K
13:13 75.88 75.94 75.88 75.94 0.4K
13:14 75.90 75.91 75.90 75.91 0.4K
13:15 75.97 75.97 75.97 75.97 0.8K
13:16 75.91 75.91 75.91 75.91 0.4K
13:19 75.85 75.87 75.85 75.87 1.5K
13:20 75.87 75.91 75.87 75.91 0.3K
13:21 75.90 75.95 75.86 75.93 1.0K
13:22 75.86 75.94 75.86 75.87 0.5K
13:23 75.93 75.95 75.91 75.95 3.8K
13:24 75.89 75.89 75.80 75.81 1.0K
13:25 75.87 75.87 75.87 75.87 0.4K
13:26 75.80 75.80 75.80 75.80 0.3K
13:27 75.82 75.82 75.82 75.82 0.8K
13:28 75.80 75.81 75.80 75.81 1.1K
13:29 75.81 75.81 75.81 75.81 3.4K
13:30 75.75 75.81 75.75 75.81 1.2K
13:31 75.92 75.98 75.92 75.98 0.5K
13:32 75.95 75.95 75.89 75.89 2.1K
13:33 75.96 75.96 75.96 75.96 0.8K
13:35 75.99 75.99 75.99 75.99 0.4K
13:36 76.03 76.04 76.03 76.04 0.8K
13:39 75.93 75.93 75.90 75.90 0.9K
13:41 75.98 75.98 75.98 75.98 0.1K
13:42 76.02 76.03 75.94 76.01 4.6K
13:43 75.97 76.04 75.97 76.04 0.5K
13:44 76.04 76.04 76.04 76.04 0.2K
13:45 76.00 76.00 76.00 76.00 0.5K
13:47 75.97 76.00 75.97 76.00 0.6K
13:48 75.95 75.95 75.95 75.95 0.5K
13:49 75.90 75.90 75.90 75.90 0.2K
13:50 75.92 75.92 75.92 75.92 0.6K
13:52 75.95 75.96 75.95 75.96 0.6K
13:53 75.98 75.98 75.97 75.97 0.8K
13:55 75.91 75.91 75.91 75.91 0.3K
13:56 75.83 75.89 75.82 75.82 1.6K
13:57 75.77 75.84 75.77 75.84 4.3K
13:58 75.81 75.81 75.81 75.81 0.4K
13:59 75.85 75.86 75.85 75.86 1.3K
14:01 75.87 75.87 75.87 75.87 0.3K
14:02 75.91 75.91 75.89 75.89 0.4K
14:03 75.94 75.94 75.94 75.94 0.2K
14:04 75.93 75.96 75.93 75.96 1.0K
14:06 75.90 75.90 75.89 75.89 3.7K
14:08 75.89 75.92 75.88 75.88 0.9K
14:09 75.92 75.92 75.91 75.91 0.5K
14:11 75.96 75.96 75.93 75.93 1.6K
14:12 75.96 75.96 75.91 75.91 0.6K
14:13 75.92 75.92 75.92 75.92 0.4K
14:14 75.90 75.90 75.84 75.84 2.5K
14:15 75.85 75.85 75.85 75.85 0.3K
14:16 75.97 75.97 75.97 75.97 1.3K
14:17 75.96 75.98 75.96 75.98 0.9K
14:18 75.97 75.97 75.97 75.97 0.6K
14:19 75.93 75.93 75.93 75.93 0.4K
14:22 76.01 76.04 76.01 76.04 0.8K
14:23 76.01 76.04 76.01 76.04 0.8K
14:25 76.06 76.07 76.06 76.07 0.6K
14:26 76.06 76.08 76.06 76.08 0.9K
14:27 76.15 76.15 76.15 76.15 0.5K
14:28 76.19 76.19 76.19 76.19 0.5K
14:29 76.23 76.23 76.23 76.23 0.3K
14:30 76.04 76.04 76.04 76.04 0.2K
14:31 76.07 76.15 76.00 76.01 5.1K
14:33 76.11 76.11 76.11 76.11 0.2K
14:34 76.03 76.06 76.03 76.06 0.5K
14:35 76.06 76.06 76.06 76.06 1.5K
14:37 76.07 76.07 75.98 75.98 3.6K
14:38 75.99 75.99 75.92 75.92 0.7K
14:39 75.99 76.02 75.99 76.01 0.4K
14:40 76.04 76.04 75.91 75.91 0.7K
14:41 75.97 75.97 75.97 75.97 0.4K
14:42 75.94 75.96 75.94 75.96 1.7K
14:43 75.94 75.94 75.92 75.92 0.7K
14:45 75.89 75.89 75.83 75.86 0.7K
14:46 75.83 75.84 75.83 75.83 2.2K
14:47 75.80 75.81 75.77 75.81 1.5K
14:48 75.79 75.82 75.74 75.74 4.2K
14:49 75.74 75.74 75.72 75.72 9.0K
14:50 75.71 75.72 75.65 75.65 3.3K
14:51 75.66 75.66 75.62 75.64 1.1K
14:52 75.62 75.66 75.62 75.66 0.6K
14:53 75.71 75.71 75.68 75.68 2.0K
14:54 75.68 75.73 75.68 75.71 1.9K
14:55 75.70 75.70 75.68 75.68 0.8K
14:59 75.74 75.74 75.74 75.74 4.3K
15:00 75.77 75.83 75.77 75.83 0.9K
15:01 75.79 75.82 75.76 75.80 2.4K
15:02 75.85 75.85 75.85 75.85 0.1K
15:03 75.88 75.88 75.85 75.88 0.7K
15:04 75.85 75.90 75.85 75.90 1.2K
15:05 75.86 75.86 75.79 75.79 0.6K
15:06 75.82 75.82 75.79 75.79 1.5K
15:07 75.77 75.77 75.74 75.76 1.5K
15:08 75.75 75.89 75.75 75.89 0.9K
15:09 75.89 75.91 75.89 75.91 0.7K
15:10 75.85 75.93 75.85 75.93 0.3K
15:11 75.96 75.96 75.90 75.90 1.0K
15:12 75.93 75.99 75.93 75.99 1.7K
15:13 75.89 75.89 75.89 75.88 0.2K
15:14 75.87 75.87 75.79 75.86 2.8K
15:16 75.88 75.88 75.88 75.88 0.3K
15:17 75.85 75.86 75.81 75.81 1.1K
15:18 75.82 75.82 75.82 75.82 5.5K
15:19 75.87 75.89 75.83 75.83 2.2K
15:20 75.86 75.87 75.86 75.87 0.6K
15:21 75.88 75.88 75.82 75.83 1.6K
15:22 75.87 75.87 75.83 75.83 1.2K
15:23 75.87 75.87 75.86 75.86 0.9K
15:24 75.90 75.97 75.90 75.97 0.6K
15:25 75.92 75.92 75.89 75.89 0.5K
15:26 75.92 76.00 75.92 75.96 1.5K
15:27 75.99 75.99 75.95 75.97 2.9K
15:28 75.90 75.90 75.89 75.89 0.5K
15:29 75.89 75.90 75.88 75.88 1.7K
15:30 75.93 75.97 75.93 75.96 1.9K
15:31 75.94 75.94 75.94 75.94 0.4K
15:32 75.91 75.96 75.91 75.96 1.6K
15:33 75.90 75.90 75.89 75.89 0.5K
15:34 75.90 75.94 75.90 75.92 2.6K
15:35 75.93 75.95 75.90 75.95 1.6K
15:36 75.94 76.00 75.94 76.00 2.2K
15:37 76.03 76.05 76.03 76.05 1.0K
15:38 75.96 75.99 75.92 75.99 1.2K
15:39 76.03 76.07 76.03 76.03 0.4K
15:40 76.03 76.03 76.02 76.02 1.2K
15:41 75.99 75.99 75.95 75.96 5.9K
15:42 75.97 76.01 75.95 76.01 1.6K
15:43 76.01 76.05 76.01 76.05 1.8K
15:44 76.08 76.08 76.05 76.05 1.2K
15:45 76.06 76.10 76.06 76.10 1.3K
15:46 76.10 76.13 76.08 76.08 3.4K
15:47 76.07 76.10 76.05 76.07 2.9K
15:48 76.10 76.11 76.08 76.10 3.5K
15:49 76.04 76.08 76.02 76.05 2.3K
15:50 76.07 76.12 76.07 76.09 3.2K
15:51 76.06 76.06 76.06 76.06 0.6K
15:52 76.02 76.02 76.00 76.00 1.4K
15:53 75.96 75.96 75.95 75.95 2.0K
15:54 76.01 76.01 76.01 76.01 1.0K
15:55 76.04 76.17 76.04 76.04 1.2K
15:56 76.12 76.17 76.10 76.10 1.3K
15:57 76.15 76.16 76.15 76.16 4.5K
15:58 76.16 76.16 76.14 76.14 1.4K
15:59 76.19 76.19 76.05 76.18 13.2K
16:00 76.14 76.14 76.14 76.14 4.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据