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 78.01 78.01 78.01 78.01 10.5K
09:31 78.17 78.17 78.17 78.17 0.3K
09:32 78.15 78.15 78.15 78.15 0.1K
09:33 78.14 78.18 78.14 78.18 0.5K
09:34 78.12 78.12 78.12 78.12 0.2K
09:35 78.01 78.07 78.01 78.07 1.6K
09:37 78.19 78.19 78.19 78.19 0.3K
09:38 77.96 78.15 77.96 78.05 0.7K
09:39 78.07 78.11 78.07 78.11 0.8K
09:40 78.15 78.15 78.15 78.15 1.2K
09:41 78.18 78.18 78.12 78.12 5.0K
09:42 78.23 78.23 78.23 78.23 0.4K
09:43 78.13 78.13 78.13 78.13 0.2K
09:44 78.09 78.09 78.09 78.09 0.1K
09:45 78.18 78.18 78.18 78.18 2.6K
09:47 78.24 78.24 78.24 78.24 0.4K
09:48 78.25 78.25 78.23 78.23 1.7K
09:49 78.24 78.27 78.18 78.18 0.7K
09:50 78.19 78.24 78.19 78.24 1.2K
09:51 78.18 78.18 78.18 78.18 1.4K
09:52 78.24 78.24 78.24 78.24 0.6K
09:53 78.14 78.14 78.14 78.14 1.0K
09:55 78.28 78.28 78.28 78.28 0.3K
09:56 78.28 78.28 78.27 78.27 0.3K
09:57 78.27 78.27 78.24 78.24 1.9K
10:01 78.37 78.43 78.37 78.43 2.1K
10:02 78.46 78.46 78.46 78.46 0.2K
10:03 78.45 78.45 78.40 78.40 1.6K
10:04 78.43 78.43 78.43 78.43 0.2K
10:05 78.50 78.50 78.50 78.50 0.5K
10:08 78.26 78.26 78.26 78.26 0.2K
10:09 78.46 78.46 78.38 78.38 0.4K
10:11 78.43 78.43 78.43 78.43 0.6K
10:12 78.46 78.46 78.43 78.43 0.7K
10:13 78.40 78.40 78.40 78.40 0.6K
10:14 78.40 78.40 78.40 78.40 0.5K
10:19 78.41 78.41 78.41 78.41 4.8K
10:21 78.32 78.32 78.32 78.32 2.2K
10:22 78.45 78.45 78.45 78.45 0.4K
10:26 78.38 78.38 78.38 78.38 0.2K
10:27 78.32 78.32 78.32 78.32 0.3K
10:29 78.42 78.42 78.42 78.42 0.3K
10:30 78.40 78.40 78.40 78.40 0.5K
10:31 78.45 78.45 78.45 78.45 0.8K
10:33 78.48 78.48 78.48 78.48 0.3K
10:35 78.48 78.50 78.48 78.50 2.7K
10:36 78.50 78.50 78.50 78.50 3.2K
10:37 78.50 78.50 78.50 78.50 0.5K
10:38 78.49 78.51 78.49 78.51 1.4K
10:39 78.51 78.51 78.51 78.51 1.3K
10:40 78.44 78.44 78.44 78.44 0.4K
10:41 78.47 78.47 78.47 78.47 0.2K
10:43 78.44 78.44 78.44 78.44 1.0K
10:44 78.40 78.40 78.40 78.40 0.7K
10:46 78.37 78.37 78.37 78.37 0.5K
10:47 78.37 78.37 78.37 78.37 0.7K
10:49 78.50 78.50 78.50 78.50 0.3K
10:51 78.39 78.44 78.39 78.44 11.3K
10:52 78.48 78.48 78.48 78.48 0.5K
10:56 78.51 78.51 78.51 78.51 0.4K
10:57 78.52 78.52 78.52 78.52 1.3K
10:59 78.55 78.55 78.49 78.49 0.6K
11:00 78.49 78.49 78.49 78.49 0.8K
11:01 78.55 78.55 78.55 78.55 0.8K
11:03 78.52 78.54 78.50 78.50 15.4K
11:04 78.56 78.56 78.56 78.56 0.8K
11:05 78.51 78.51 78.51 78.51 0.4K
11:09 78.55 78.55 78.55 78.55 0.4K
11:11 78.53 78.53 78.50 78.50 0.5K
11:12 78.52 78.54 78.52 78.54 0.4K
11:13 78.53 78.53 78.53 78.53 0.4K
11:16 78.52 78.52 78.52 78.52 0.8K
11:18 78.50 78.50 78.50 78.50 0.2K
11:19 78.54 78.54 78.52 78.52 0.5K
11:20 78.51 78.51 78.51 78.51 0.4K
11:21 78.47 78.47 78.43 78.43 0.8K
11:22 78.53 78.53 78.53 78.53 0.2K
11:23 78.49 78.49 78.44 78.47 1.2K
11:24 78.47 78.48 78.47 78.48 1.1K
11:25 78.46 78.46 78.46 78.46 0.7K
11:26 78.40 78.40 78.40 78.40 0.2K
11:28 78.47 78.47 78.41 78.41 0.5K
11:29 78.41 78.41 78.41 78.41 0.5K
11:30 78.41 78.41 78.41 78.41 1.0K
11:35 78.43 78.43 78.43 78.43 0.7K
11:37 78.43 78.43 78.43 78.43 0.2K
11:39 78.33 78.37 78.33 78.35 1.0K
11:42 78.33 78.33 78.29 78.29 0.4K
11:43 78.28 78.28 78.28 78.28 4.1K
11:44 78.32 78.32 78.32 78.32 0.2K
11:45 78.30 78.30 78.30 78.30 0.8K
11:48 78.38 78.38 78.34 78.34 0.4K
11:50 78.36 78.36 78.36 78.36 0.6K
11:51 78.36 78.36 78.36 78.36 0.6K
11:52 78.34 78.34 78.34 78.34 1.6K
11:55 78.39 78.39 78.39 78.39 0.4K
11:58 78.38 78.38 78.38 78.38 1.7K
12:04 78.39 78.39 78.39 78.39 0.9K
12:06 78.31 78.31 78.31 78.31 0.3K
12:08 78.32 78.32 78.32 78.32 0.3K
12:09 78.33 78.33 78.33 78.33 0.9K
12:11 78.32 78.32 78.32 78.32 0.1K
12:12 78.37 78.37 78.37 78.37 0.3K
12:17 78.35 78.35 78.35 78.35 0.1K
12:18 78.38 78.38 78.38 78.38 0.3K
12:21 78.38 78.38 78.34 78.34 0.5K
12:24 78.40 78.42 78.40 78.42 1.0K
12:25 78.43 78.44 78.43 78.44 0.5K
12:26 78.46 78.46 78.46 78.46 0.3K
12:29 78.50 78.50 78.50 78.50 0.3K
12:30 78.49 78.49 78.49 78.49 0.4K
12:31 78.48 78.50 78.48 78.50 1.2K
12:32 78.43 78.44 78.43 78.44 2.8K
12:33 78.43 78.46 78.43 78.46 0.7K
12:34 78.46 78.46 78.46 78.46 0.8K
12:35 78.43 78.43 78.43 78.43 0.3K
12:37 78.46 78.47 78.46 78.47 0.2K
12:38 78.43 78.43 78.43 78.43 1.4K
12:40 78.42 78.44 78.42 78.44 0.7K
12:43 78.41 78.41 78.41 78.41 0.4K
12:44 78.44 78.44 78.44 78.44 0.3K
12:47 78.36 78.40 78.36 78.40 0.8K
12:48 78.40 78.40 78.37 78.37 1.4K
12:49 78.42 78.42 78.42 78.42 0.5K
12:50 78.43 78.43 78.43 78.43 1.0K
12:53 78.47 78.47 78.47 78.47 1.0K
12:54 78.47 78.47 78.45 78.45 1.4K
12:55 78.45 78.45 78.45 78.45 0.9K
13:01 78.38 78.38 78.38 78.38 0.2K
13:02 78.40 78.40 78.40 78.40 1.5K
13:07 78.44 78.44 78.44 78.44 6.5K
13:08 78.44 78.44 78.44 78.44 5.0K
13:09 78.43 78.43 78.43 78.43 0.5K
13:13 78.41 78.41 78.41 78.41 0.7K
13:20 78.15 78.15 78.15 78.15 0.4K
13:21 78.08 78.08 78.08 78.08 0.2K
13:22 78.27 78.27 78.27 78.27 0.2K
13:24 78.16 78.16 78.16 78.16 0.6K
13:25 78.14 78.14 78.14 78.14 0.7K
13:26 78.08 78.08 78.08 78.08 0.8K
13:28 78.17 78.17 78.17 78.17 0.2K
13:30 78.01 78.01 77.98 77.98 1.8K
13:32 78.04 78.04 78.04 78.04 0.2K
13:34 77.88 77.88 77.88 77.88 0.6K
13:35 77.85 77.88 77.85 77.88 0.7K
13:36 77.83 77.83 77.82 77.82 0.4K
13:37 77.75 77.75 77.75 77.75 0.6K
13:38 77.78 77.78 77.78 77.78 0.4K
13:40 77.92 77.92 77.92 77.92 0.3K
13:41 77.99 77.99 77.98 77.98 0.4K
13:42 78.00 78.00 78.00 78.00 0.4K
13:43 77.91 77.91 77.86 77.86 0.5K
13:45 77.93 77.93 77.93 77.93 0.9K
13:47 77.87 77.87 77.87 77.87 0.2K
13:48 77.90 77.90 77.90 77.90 0.1K
13:49 77.89 77.91 77.89 77.91 0.6K
13:53 77.80 77.80 77.79 77.79 0.6K
13:54 77.79 77.79 77.79 77.79 0.3K
13:55 77.82 77.82 77.82 77.82 0.4K
13:58 77.77 77.77 77.77 77.77 1.4K
13:59 77.83 77.83 77.83 77.83 0.4K
14:00 77.77 77.79 77.77 77.79 3.7K
14:06 77.68 77.68 77.64 77.64 1.8K
14:07 77.60 77.60 77.60 77.60 0.2K
14:08 77.55 77.55 77.54 77.54 1.4K
14:09 77.62 77.62 77.62 77.62 0.4K
14:11 77.71 77.71 77.71 77.71 0.4K
14:12 77.64 77.71 77.64 77.71 0.4K
14:15 77.85 77.85 77.76 77.76 2.7K
14:17 77.72 77.72 77.72 77.72 0.4K
14:18 77.65 77.73 77.65 77.72 2.1K
14:20 77.68 77.68 77.68 77.68 0.6K
14:21 77.69 77.69 77.62 77.62 1.6K
14:22 77.59 77.59 77.59 77.59 0.4K
14:23 77.66 77.66 77.64 77.64 0.5K
14:24 77.64 77.64 77.64 77.64 1.4K
14:26 77.70 77.70 77.67 77.67 0.3K
14:27 77.68 77.68 77.63 77.63 0.5K
14:29 77.63 77.63 77.63 77.63 0.6K
14:31 77.72 77.72 77.72 77.72 0.5K
14:34 77.74 77.74 77.74 77.74 0.6K
14:35 77.70 77.70 77.70 77.70 0.4K
14:36 77.65 77.65 77.62 77.62 0.6K
14:37 77.61 77.61 77.50 77.50 4.4K
14:38 77.50 77.51 77.48 77.51 0.9K
14:39 77.48 77.48 77.48 77.47 1.1K
14:40 77.45 77.48 77.45 77.47 0.5K
14:41 77.50 77.51 77.50 77.51 1.0K
14:42 77.51 77.51 77.51 77.51 0.7K
14:44 77.42 77.42 77.33 77.33 2.3K
14:45 77.31 77.31 77.31 77.31 1.1K
14:46 77.24 77.24 77.24 77.24 1.2K
14:47 77.24 77.24 77.24 77.24 2.8K
14:48 77.29 77.32 77.29 77.32 0.4K
14:49 77.30 77.30 77.30 77.30 0.2K
14:50 77.41 77.41 77.39 77.39 1.4K
14:51 77.41 77.47 77.41 77.44 1.6K
14:52 77.39 77.39 77.39 77.39 0.4K
14:53 77.33 77.34 77.33 77.34 0.3K
14:54 77.36 77.41 77.32 77.41 0.5K
14:55 77.46 77.49 77.44 77.49 1.1K
14:56 77.50 77.50 77.50 77.50 0.6K
15:00 77.45 77.45 77.41 77.41 0.6K
15:01 77.34 77.34 77.34 77.33 0.3K
15:02 77.29 77.29 77.29 77.29 0.6K
15:03 77.26 77.26 77.26 77.26 0.2K
15:04 77.23 77.23 77.23 77.23 0.7K
15:05 77.22 77.22 77.22 77.22 0.4K
15:07 77.20 77.20 77.20 77.20 0.1K
15:08 77.11 77.11 77.11 77.11 0.2K
15:09 77.11 77.11 77.11 77.11 0.4K
15:11 77.18 77.18 77.17 77.17 3.0K
15:12 77.12 77.15 77.12 77.15 1.1K
15:14 77.13 77.13 77.13 77.13 0.2K
15:15 77.19 77.19 77.19 77.19 0.9K
15:16 77.13 77.13 77.13 77.13 2.2K
15:17 77.12 77.12 77.12 77.12 0.5K
15:18 77.19 77.21 77.19 77.21 1.1K
15:20 77.19 77.19 77.19 77.19 0.5K
15:22 77.10 77.10 77.10 77.10 0.2K
15:23 77.09 77.09 77.09 77.08 0.3K
15:24 77.11 77.16 77.09 77.16 1.5K
15:25 77.21 77.21 77.07 77.07 1.4K
15:27 77.15 77.15 77.13 77.13 1.4K
15:28 77.12 77.12 77.06 77.06 3.8K
15:29 77.08 77.08 77.08 77.08 1.3K
15:30 77.14 77.14 77.14 77.14 0.8K
15:32 77.14 77.20 77.12 77.12 8.8K
15:33 77.18 77.20 77.18 77.20 1.5K
15:35 77.20 77.20 77.18 77.18 0.3K
15:36 77.16 77.16 77.16 77.16 0.2K
15:40 77.08 77.08 77.01 77.01 0.2K
15:41 77.07 77.07 77.06 77.06 0.8K
15:42 77.11 77.11 77.11 77.11 0.4K
15:43 77.09 77.09 77.09 77.09 2.5K
15:46 77.13 77.23 77.13 77.23 1.2K
15:48 77.28 77.28 77.28 77.28 0.5K
15:50 77.34 77.41 77.34 77.41 1.9K
15:51 77.43 77.43 77.34 77.33 2.6K
15:52 77.38 77.38 77.35 77.35 0.8K
15:53 77.16 77.16 77.16 77.16 0.5K
15:54 77.25 77.25 77.25 77.25 0.3K
15:55 77.22 77.25 77.17 77.25 0.7K
15:56 77.27 77.27 77.27 77.27 1.1K
15:57 77.29 77.29 77.29 77.29 0.4K
15:58 77.28 77.28 77.28 77.28 0.4K
15:59 77.37 77.37 77.37 77.37 0.2K
16:00 77.19 77.19 77.19 77.19 8.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据