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 77.77 77.94 77.77 77.94 7.1K
09:31 77.95 78.00 77.95 78.00 1.5K
09:32 78.00 78.00 78.00 78.00 0.6K
09:35 78.08 78.11 78.08 78.11 0.9K
09:36 78.11 78.12 78.11 78.12 0.5K
09:37 78.19 78.19 78.10 78.10 0.9K
09:38 78.12 78.12 78.12 78.11 0.2K
09:39 78.13 78.13 78.13 78.13 0.2K
09:40 78.13 78.13 78.13 78.13 0.3K
09:41 78.06 78.06 78.06 78.06 3.8K
09:42 78.19 78.19 78.19 78.19 0.4K
09:43 78.13 78.13 78.11 78.11 1.2K
09:44 78.03 78.03 78.03 78.03 0.5K
09:45 78.10 78.10 78.10 78.10 0.2K
09:46 78.10 78.10 78.10 78.10 0.1K
09:47 78.10 78.10 78.10 78.10 0.3K
09:48 78.15 78.15 78.15 78.15 1.0K
09:49 78.10 78.10 78.10 78.10 1.7K
09:51 78.16 78.16 78.16 78.16 1.0K
09:52 78.13 78.13 78.13 78.12 0.8K
09:53 78.09 78.13 78.09 78.13 0.9K
09:55 78.08 78.08 78.08 78.08 0.3K
09:57 78.04 78.04 78.04 78.04 0.1K
09:58 77.96 77.96 77.96 77.96 0.5K
10:01 77.69 77.69 77.63 77.63 1.3K
10:02 77.50 77.50 77.45 77.47 3.5K
10:03 77.49 77.49 77.44 77.44 6.2K
10:04 77.37 77.37 77.33 77.36 5.3K
10:05 77.36 77.41 77.36 77.38 0.9K
10:06 77.46 77.46 77.46 77.46 0.8K
10:07 77.50 77.54 77.50 77.54 0.7K
10:08 77.49 77.49 77.48 77.48 0.4K
10:09 77.51 77.51 77.51 77.51 0.3K
10:10 77.54 77.54 77.44 77.44 3.2K
10:11 77.40 77.40 77.35 77.35 1.1K
10:13 77.17 77.17 77.12 77.12 7.3K
10:14 77.22 77.27 77.22 77.24 1.1K
10:15 77.27 77.28 77.27 77.28 3.3K
10:18 77.33 77.33 77.20 77.20 0.3K
10:19 77.36 77.36 77.36 77.36 0.4K
10:20 77.34 77.34 77.28 77.28 0.4K
10:21 77.23 77.23 77.23 77.23 0.6K
10:24 77.46 77.46 77.46 77.46 0.1K
10:25 77.44 77.44 77.39 77.39 1.4K
10:29 77.41 77.41 77.41 77.41 0.2K
10:30 77.32 77.32 77.32 77.32 2.2K
10:35 77.28 77.38 77.28 77.38 1.9K
10:38 77.51 77.53 77.49 77.53 0.7K
10:39 77.47 77.47 77.39 77.44 0.7K
10:40 77.47 77.47 77.47 77.47 1.1K
10:43 77.45 77.45 77.45 77.45 2.2K
10:44 77.40 77.40 77.40 77.40 2.2K
10:45 77.42 77.42 77.35 77.35 3.1K
10:46 77.40 77.40 77.40 77.40 0.1K
10:47 77.45 77.45 77.45 77.45 1.9K
10:51 77.50 77.54 77.50 77.54 1.3K
10:52 77.52 77.54 77.52 77.54 1.3K
10:53 77.11 77.11 77.04 77.04 0.7K
10:54 77.10 77.10 76.97 76.97 12.1K
10:56 77.13 77.13 77.13 77.13 0.3K
10:57 77.14 77.14 77.11 77.13 1.6K
10:58 77.24 77.24 77.18 77.18 2.4K
10:59 77.21 77.28 77.21 77.28 0.8K
11:00 77.26 77.26 77.26 77.26 0.7K
11:02 77.08 77.08 77.08 77.08 0.3K
11:03 77.02 77.02 77.02 77.02 0.3K
11:05 77.00 77.00 77.00 77.00 0.3K
11:06 77.03 77.03 77.03 77.03 0.2K
11:07 77.13 77.14 77.13 77.14 0.6K
11:08 77.21 77.28 77.21 77.28 0.8K
11:10 77.17 77.17 77.17 77.17 0.1K
11:11 77.20 77.20 77.20 77.20 0.4K
11:12 77.19 77.19 77.19 77.19 0.2K
11:13 77.14 77.14 77.14 77.14 0.5K
11:14 77.05 77.05 77.05 77.05 0.2K
11:15 77.04 77.04 77.04 77.04 0.6K
11:16 77.08 77.10 77.08 77.10 0.5K
11:18 77.17 77.17 77.17 77.17 0.2K
11:19 77.22 77.29 77.14 77.24 0.8K
11:20 77.31 77.31 77.30 77.30 0.3K
11:21 77.28 77.28 77.28 77.28 0.9K
11:26 77.10 77.10 77.10 77.10 0.2K
11:27 77.08 77.08 77.08 77.08 0.8K
11:29 77.00 77.00 77.00 77.00 0.4K
11:30 77.01 77.01 77.01 77.01 0.6K
11:31 77.01 77.01 77.01 77.01 0.6K
11:33 76.99 76.99 76.99 76.99 0.2K
11:34 77.09 77.09 77.09 77.09 1.9K
11:38 76.97 76.97 76.97 76.97 1.0K
11:39 76.97 76.97 76.97 76.97 0.2K
11:42 77.06 77.06 77.03 77.03 0.6K
11:43 76.98 76.99 76.96 76.99 8.2K
11:44 77.00 77.04 76.98 76.97 1.8K
11:46 76.86 76.86 76.86 76.86 0.5K
11:47 76.95 76.95 76.95 76.95 0.1K
11:48 76.95 76.95 76.95 76.95 0.5K
11:50 76.94 76.94 76.94 76.94 1.4K
11:52 76.86 76.86 76.86 76.86 0.5K
11:53 76.87 76.87 76.87 76.87 0.1K
11:54 76.90 76.90 76.89 76.88 0.4K
11:55 76.94 76.94 76.94 76.94 0.7K
11:56 76.90 76.96 76.90 76.96 0.4K
11:57 76.95 76.99 76.95 76.99 1.9K
11:58 76.98 76.98 76.98 76.98 0.3K
11:59 76.90 76.90 76.90 76.90 2.4K
12:01 76.88 76.88 76.88 76.88 1.1K
12:02 76.85 76.85 76.85 76.85 0.9K
12:05 76.81 76.83 76.80 76.83 2.2K
12:06 76.86 76.88 76.86 76.88 0.2K
12:07 76.89 76.89 76.89 76.89 0.4K
12:08 76.88 77.00 76.88 77.00 1.4K
12:10 76.96 76.96 76.96 76.96 1.2K
12:11 76.93 76.93 76.93 76.93 0.3K
12:14 77.07 77.07 77.00 77.00 1.2K
12:16 76.93 76.93 76.93 76.93 0.8K
12:17 76.83 76.83 76.83 76.83 1.0K
12:19 76.80 76.84 76.80 76.84 0.5K
12:20 76.83 76.83 76.83 76.83 0.4K
12:22 76.86 76.90 76.86 76.90 0.7K
12:29 76.91 76.91 76.91 76.91 0.1K
12:30 76.89 76.89 76.89 76.89 0.4K
12:31 76.90 76.97 76.90 76.97 7.6K
12:34 76.90 76.90 76.90 76.90 0.8K
12:36 76.94 76.94 76.94 76.94 1.0K
12:38 76.96 77.02 76.96 77.02 1.3K
12:41 77.01 77.01 77.01 77.01 0.9K
12:47 77.06 77.06 77.06 77.06 0.3K
12:48 77.01 77.01 77.01 77.01 0.6K
12:49 77.05 77.05 77.05 77.05 0.3K
12:51 77.01 77.01 77.01 77.01 2.0K
12:52 77.00 77.00 77.00 77.00 0.1K
12:55 77.02 77.02 77.02 77.02 0.4K
13:01 76.99 76.99 76.99 76.99 0.1K
13:02 77.04 77.08 77.04 77.08 2.6K
13:06 77.24 77.24 77.24 77.24 0.4K
13:07 77.22 77.22 77.22 77.22 0.2K
13:08 77.17 77.22 77.17 77.22 0.8K
13:09 77.24 77.24 77.24 77.24 0.6K
13:13 77.20 77.20 77.20 77.20 0.3K
13:16 77.22 77.22 77.22 77.22 3.0K
13:17 77.21 77.21 77.21 77.21 0.3K
13:20 77.17 77.17 77.17 77.17 0.7K
13:21 77.18 77.18 77.18 77.18 0.3K
13:22 77.22 77.22 77.22 77.22 0.4K
13:23 77.21 77.21 77.21 77.21 0.1K
13:25 77.24 77.24 77.24 77.24 0.2K
13:28 77.16 77.17 77.16 77.17 0.5K
13:29 77.20 77.20 77.20 77.20 0.2K
13:30 77.21 77.21 77.21 77.21 0.1K
13:31 77.24 77.24 77.24 77.24 0.8K
13:35 77.21 77.21 77.21 77.21 4.1K
13:38 77.19 77.19 77.19 77.19 0.4K
13:40 77.24 77.24 77.24 77.24 0.4K
13:41 77.12 77.12 77.12 77.12 0.1K
13:42 77.08 77.08 77.08 77.08 0.7K
13:44 77.02 77.02 77.02 77.02 0.1K
13:45 77.02 77.02 76.97 76.97 1.8K
13:47 77.06 77.06 77.06 77.06 0.4K
13:51 77.02 77.02 77.02 77.02 0.3K
13:53 76.98 76.98 76.98 76.97 0.3K
13:54 77.01 77.01 77.01 77.01 0.3K
13:58 76.90 76.90 76.90 76.90 0.5K
13:59 76.83 76.89 76.83 76.89 0.2K
14:01 76.89 76.89 76.89 76.89 0.2K
14:03 76.87 76.87 76.87 76.87 0.2K
14:04 76.92 76.92 76.92 76.92 0.5K
14:05 76.87 76.87 76.87 76.87 0.2K
14:06 76.90 76.90 76.90 76.90 0.3K
14:09 76.87 76.87 76.86 76.86 0.8K
14:12 76.83 76.83 76.83 76.83 0.3K
14:14 76.78 76.78 76.78 76.78 0.8K
14:18 76.78 76.78 76.78 76.78 0.4K
14:21 76.81 76.81 76.75 76.75 2.7K
14:25 76.81 76.82 76.81 76.82 1.1K
14:26 76.80 76.80 76.80 76.80 0.3K
14:27 76.75 76.75 76.75 76.75 0.2K
14:28 76.73 76.73 76.73 76.73 0.1K
14:29 76.73 76.76 76.73 76.76 0.7K
14:30 76.78 76.78 76.78 76.78 0.7K
14:31 76.76 76.76 76.76 76.76 0.1K
14:32 76.71 76.75 76.71 76.75 2.3K
14:34 76.78 76.78 76.78 76.78 0.2K
14:36 76.76 76.76 76.76 76.75 1.1K
14:37 76.76 76.76 76.76 76.76 0.5K
14:39 76.78 76.78 76.78 76.78 0.5K
14:42 76.85 76.85 76.85 76.85 0.3K
14:43 76.84 76.84 76.84 76.84 0.3K
14:45 76.87 76.87 76.87 76.87 0.6K
14:46 76.87 76.87 76.82 76.82 0.6K
14:48 76.87 76.88 76.87 76.87 0.5K
14:49 76.89 76.89 76.87 76.86 3.5K
14:53 76.85 76.85 76.85 76.85 0.7K
14:54 76.88 76.88 76.88 76.88 0.3K
14:55 76.85 76.85 76.85 76.85 1.4K
14:57 76.88 76.88 76.88 76.88 0.2K
14:58 76.86 76.86 76.85 76.85 0.5K
14:59 76.85 76.85 76.85 76.85 0.4K
15:00 76.83 76.83 76.83 76.83 0.3K
15:01 76.84 76.84 76.79 76.79 4.0K
15:03 76.74 76.74 76.74 76.74 0.6K
15:05 76.73 76.73 76.73 76.73 0.4K
15:06 76.79 76.79 76.79 76.79 0.1K
15:07 76.80 76.80 76.80 76.80 0.5K
15:12 76.72 76.75 76.72 76.75 2.8K
15:15 76.75 76.75 76.75 76.75 0.3K
15:16 76.74 76.74 76.74 76.74 1.4K
15:17 76.70 76.70 76.70 76.70 3.3K
15:18 76.74 76.74 76.74 76.74 0.6K
15:19 76.77 76.77 76.77 76.77 3.4K
15:20 76.78 76.78 76.78 76.78 0.7K
15:21 76.72 76.72 76.72 76.72 0.2K
15:24 76.78 76.78 76.78 76.78 1.7K
15:27 76.75 76.80 76.75 76.80 2.0K
15:28 76.77 76.77 76.77 76.77 0.4K
15:29 76.80 76.80 76.80 76.80 0.9K
15:30 76.78 76.78 76.78 76.78 0.4K
15:31 76.77 76.77 76.77 76.77 0.2K
15:32 76.79 76.79 76.79 76.79 0.3K
15:33 76.78 76.81 76.77 76.77 0.6K
15:34 76.83 76.86 76.82 76.86 0.7K
15:37 76.85 76.85 76.80 76.85 1.9K
15:38 76.79 76.79 76.78 76.78 9.2K
15:39 76.79 76.79 76.79 76.79 0.2K
15:40 76.81 76.86 76.81 76.86 0.2K
15:41 76.82 76.82 76.82 76.82 1.5K
15:42 76.82 76.82 76.82 76.82 0.3K
15:43 76.84 76.84 76.81 76.83 0.5K
15:44 76.82 76.82 76.82 76.82 0.6K
15:46 76.80 76.80 76.80 76.80 0.5K
15:48 76.86 76.86 76.86 76.86 0.3K
15:49 76.85 76.85 76.85 76.85 0.2K
15:50 76.86 76.91 76.86 76.91 0.6K
15:51 76.92 76.92 76.87 76.90 2.1K
15:52 76.86 76.91 76.86 76.91 0.8K
15:53 76.90 76.94 76.90 76.94 2.2K
15:54 76.93 76.93 76.93 76.93 0.2K
15:55 76.88 76.88 76.79 76.79 2.0K
15:56 76.79 76.86 76.79 76.85 0.7K
15:57 76.87 76.87 76.87 76.87 0.5K
15:59 76.86 76.89 76.83 76.83 1.1K
16:00 76.90 76.90 76.90 76.90 0.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据