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 78.48 78.61 78.48 78.61 18.0K
09:31 78.58 78.58 78.58 78.58 0.1K
09:32 78.62 78.62 78.62 78.62 0.6K
09:33 78.66 78.66 78.58 78.58 0.5K
09:34 78.59 78.59 78.59 78.58 0.2K
09:36 78.60 78.60 78.52 78.52 0.6K
09:38 78.51 78.51 78.51 78.51 1.3K
09:39 78.59 78.59 78.59 78.58 0.2K
09:41 78.57 78.57 78.57 78.57 0.2K
09:42 78.63 78.63 78.63 78.63 0.1K
09:43 78.57 78.57 78.57 78.57 1.4K
09:45 78.54 78.54 78.54 78.54 0.2K
09:48 78.60 78.60 78.60 78.60 0.3K
09:49 78.58 78.64 78.58 78.64 1.2K
09:50 78.62 78.62 78.62 78.62 1.1K
09:53 78.67 78.67 78.67 78.67 1.6K
09:54 78.63 78.63 78.63 78.63 0.2K
09:57 78.65 78.65 78.65 78.65 2.3K
09:58 78.60 78.67 78.60 78.67 0.6K
10:00 78.62 78.62 78.62 78.62 0.3K
10:01 78.60 78.60 78.60 78.60 0.3K
10:02 78.54 78.57 78.54 78.57 0.9K
10:03 78.57 78.60 78.57 78.60 0.9K
10:05 78.62 78.62 78.62 78.62 0.4K
10:10 78.68 78.68 78.68 78.68 0.3K
10:11 78.75 78.75 78.75 78.75 0.2K
10:12 78.71 78.71 78.71 78.71 0.4K
10:13 78.69 78.74 78.69 78.74 1.2K
10:16 78.62 78.70 78.62 78.70 0.8K
10:17 78.64 78.64 78.64 78.64 0.6K
10:18 78.63 78.63 78.63 78.63 0.2K
10:19 78.60 78.60 78.60 78.60 0.3K
10:23 78.66 78.66 78.53 78.53 1.5K
10:29 78.69 78.69 78.59 78.59 2.7K
10:30 78.61 78.61 78.54 78.54 39.2K
10:31 78.52 78.52 78.52 78.52 1.1K
10:32 78.63 78.63 78.63 78.63 0.6K
10:33 78.57 78.57 78.57 78.57 0.4K
10:34 78.57 78.57 78.57 78.57 1.7K
10:37 78.59 78.59 78.59 78.59 0.2K
10:38 78.54 78.54 78.54 78.54 0.6K
10:40 78.51 78.51 78.51 78.51 6.6K
10:41 78.48 78.48 78.48 78.48 0.1K
10:42 78.54 78.54 78.50 78.50 0.3K
10:43 78.52 78.53 78.50 78.50 0.7K
10:45 78.50 78.50 78.50 78.50 1.3K
10:46 78.55 78.56 78.54 78.54 1.0K
10:49 78.62 78.62 78.61 78.61 1.0K
10:50 78.60 78.60 78.60 78.60 5.1K
10:54 78.64 78.65 78.64 78.65 1.4K
10:59 78.65 78.66 78.65 78.66 0.5K
11:00 78.72 78.72 78.66 78.66 5.2K
11:01 78.67 78.67 78.67 78.67 2.6K
11:05 78.66 78.66 78.61 78.61 0.7K
11:06 78.66 78.66 78.66 78.66 0.2K
11:07 78.61 78.66 78.61 78.66 1.1K
11:19 78.61 78.61 78.61 78.61 0.1K
11:20 78.51 78.51 78.51 78.51 0.3K
11:27 78.57 78.57 78.57 78.57 1.3K
11:29 78.53 78.53 78.53 78.53 0.1K
11:31 78.62 78.62 78.58 78.58 0.4K
11:36 78.61 78.61 78.61 78.61 0.2K
11:37 78.57 78.57 78.51 78.51 0.8K
11:38 78.51 78.51 78.51 78.51 0.1K
11:39 78.59 78.59 78.59 78.59 2.1K
11:42 78.52 78.59 78.52 78.59 0.3K
11:43 78.60 78.60 78.54 78.54 0.6K
11:46 78.60 78.60 78.52 78.52 1.1K
11:47 78.54 78.54 78.54 78.54 0.2K
11:48 78.59 78.59 78.59 78.59 0.1K
11:49 78.55 78.55 78.55 78.55 2.1K
11:51 78.53 78.53 78.53 78.53 0.1K
11:52 78.50 78.50 78.50 78.50 1.0K
11:55 78.52 78.52 78.52 78.52 0.3K
11:56 78.52 78.52 78.52 78.52 0.5K
11:58 78.55 78.55 78.55 78.55 0.4K
11:59 78.63 78.63 78.63 78.63 0.1K
12:01 78.58 78.58 78.58 78.58 0.6K
12:07 78.57 78.57 78.57 78.57 0.3K
12:08 78.49 78.49 78.49 78.49 0.2K
12:10 78.52 78.52 78.52 78.52 0.1K
12:11 78.52 78.52 78.52 78.52 0.7K
12:15 78.57 78.57 78.57 78.57 0.6K
12:16 78.52 78.52 78.52 78.52 1.8K
12:18 78.52 78.52 78.52 78.52 2.1K
12:19 78.51 78.51 78.51 78.51 0.4K
12:22 78.48 78.48 78.48 78.48 0.3K
12:23 78.52 78.52 78.52 78.52 0.2K
12:24 78.51 78.51 78.51 78.51 0.4K
12:27 78.52 78.56 78.52 78.56 2.3K
12:28 78.48 78.52 78.48 78.51 0.6K
12:29 78.47 78.47 78.47 78.47 0.4K
12:36 78.51 78.51 78.47 78.47 0.8K
12:37 78.52 78.52 78.52 78.52 1.0K
12:39 78.52 78.52 78.52 78.52 0.2K
12:40 78.46 78.46 78.46 78.46 1.2K
12:45 78.45 78.45 78.45 78.45 0.4K
12:46 78.46 78.46 78.46 78.46 0.3K
12:48 78.56 78.56 78.56 78.56 0.3K
12:52 78.64 78.64 78.64 78.64 0.4K
12:53 78.63 78.63 78.63 78.63 0.1K
12:55 78.61 78.61 78.61 78.61 0.4K
12:56 78.64 78.64 78.64 78.64 0.7K
13:02 78.65 78.65 78.56 78.61 1.8K
13:03 78.69 78.69 78.69 78.68 0.2K
13:06 78.67 78.67 78.62 78.62 1.8K
13:12 78.72 78.72 78.72 78.72 0.2K
13:13 78.65 78.65 78.65 78.65 0.1K
13:14 78.71 78.71 78.71 78.71 0.2K
13:15 78.62 78.62 78.62 78.62 0.5K
13:18 78.64 78.64 78.64 78.64 0.3K
13:20 78.65 78.65 78.65 78.65 0.6K
13:23 78.67 78.67 78.67 78.67 0.4K
13:25 78.65 78.65 78.58 78.59 1.5K
13:33 78.72 78.72 78.72 78.72 0.5K
13:37 78.67 78.73 78.67 78.73 0.6K
13:41 78.74 78.74 78.74 78.74 0.9K
13:47 78.75 78.75 78.75 78.75 0.3K
13:48 78.75 78.75 78.75 78.75 2.6K
13:49 78.71 78.71 78.71 78.71 0.4K
13:57 78.73 78.75 78.73 78.75 0.5K
13:58 78.71 78.75 78.71 78.75 0.3K
13:59 78.70 78.70 78.66 78.66 0.4K
14:00 78.71 78.71 78.71 78.71 1.3K
14:01 78.75 78.75 78.75 78.75 0.1K
14:03 78.75 78.75 78.75 78.75 0.2K
14:08 78.70 78.70 78.70 78.70 0.2K
14:09 78.65 78.65 78.65 78.65 0.8K
14:10 78.75 78.75 78.75 78.75 0.5K
14:11 78.68 78.76 78.68 78.76 0.7K
14:13 78.76 78.76 78.76 78.76 1.1K
14:15 78.74 78.74 78.74 78.74 0.3K
14:16 78.74 78.74 78.74 78.74 0.1K
14:18 78.74 78.74 78.74 78.74 0.1K
14:19 78.78 78.78 78.78 78.78 0.2K
14:22 78.75 78.75 78.75 78.75 0.2K
14:24 78.76 78.76 78.76 78.76 0.6K
14:29 78.64 78.74 78.64 78.74 1.9K
14:34 78.68 78.68 78.68 78.68 0.2K
14:35 78.68 78.68 78.68 78.68 2.2K
14:36 78.70 78.70 78.66 78.66 3.7K
14:40 78.72 78.72 78.72 78.72 0.3K
14:41 78.69 78.69 78.66 78.66 1.1K
14:44 78.70 78.71 78.70 78.71 4.0K
14:51 78.65 78.65 78.65 78.65 0.4K
14:55 78.67 78.72 78.67 78.72 0.8K
15:00 78.69 78.69 78.69 78.69 0.2K
15:03 78.73 78.73 78.70 78.69 0.6K
15:04 78.75 78.75 78.75 78.75 0.4K
15:06 78.73 78.73 78.66 78.66 0.4K
15:09 78.67 78.67 78.67 78.67 0.1K
15:10 78.69 78.69 78.69 78.68 0.7K
15:12 78.65 78.70 78.65 78.70 0.6K
15:13 78.70 78.70 78.70 78.70 1.0K
15:23 78.77 78.77 78.77 78.76 0.1K
15:24 78.77 78.77 78.77 78.77 0.7K
15:26 78.72 78.72 78.72 78.72 0.6K
15:31 78.77 78.77 78.77 78.77 0.2K
15:32 78.77 78.77 78.77 78.77 0.3K
15:34 78.79 78.79 78.79 78.79 0.3K
15:37 78.81 78.81 78.81 78.81 0.1K
15:38 78.81 78.81 78.81 78.81 0.4K
15:40 78.82 78.82 78.80 78.80 4.1K
15:41 78.78 78.78 78.77 78.77 10.5K
15:42 78.76 78.76 78.76 78.76 1.1K
15:43 78.76 78.76 78.76 78.76 0.6K
15:44 78.72 78.72 78.72 78.72 0.6K
15:45 78.79 78.79 78.79 78.79 0.8K
15:46 78.75 78.76 78.75 78.76 1.0K
15:50 78.80 78.82 78.75 78.80 2.2K
15:52 78.83 78.83 78.83 78.83 0.3K
15:53 78.83 78.83 78.83 78.83 2.9K
15:54 78.86 78.90 78.86 78.89 2.3K
15:56 78.84 78.84 78.84 78.83 0.2K
15:58 78.88 78.88 78.87 78.87 1.4K
15:59 78.85 78.85 78.77 78.77 2.6K
16:00 78.84 78.84 78.84 78.84 4.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据