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 78.71 78.71 78.68 78.68 18.2K
09:31 78.69 78.69 78.64 78.64 7.1K
09:32 78.68 78.68 78.68 78.68 0.3K
09:33 78.72 78.72 78.67 78.67 1.4K
09:34 78.70 78.72 78.70 78.72 1.9K
09:35 78.75 78.75 78.75 78.75 0.5K
09:38 78.76 78.76 78.76 78.76 0.3K
09:40 78.67 78.79 78.67 78.79 1.3K
09:41 78.66 78.66 78.66 78.66 0.2K
09:42 78.69 78.69 78.69 78.69 0.9K
09:44 78.68 78.68 78.68 78.68 1.1K
09:47 78.61 78.62 78.61 78.62 0.4K
09:48 78.63 78.63 78.63 78.63 0.2K
09:49 78.63 78.63 78.61 78.61 1.3K
09:50 78.62 78.62 78.55 78.55 0.9K
09:52 78.63 78.63 78.63 78.63 1.1K
09:55 78.66 78.66 78.65 78.65 0.6K
09:57 78.57 78.57 78.57 78.57 0.4K
10:00 78.64 78.64 78.64 78.64 0.5K
10:02 78.64 78.64 78.64 78.64 4.8K
10:03 78.48 78.48 78.47 78.47 2.6K
10:05 78.50 78.50 78.50 78.50 0.6K
10:06 78.49 78.52 78.49 78.52 1.2K
10:07 78.52 78.52 78.52 78.52 2.0K
10:08 78.48 78.49 78.48 78.49 1.0K
10:10 78.46 78.46 78.46 78.46 0.4K
10:12 78.47 78.47 78.47 78.47 0.7K
10:15 78.52 78.52 78.52 78.52 0.5K
10:18 78.56 78.56 78.53 78.53 1.0K
10:19 78.44 78.44 78.44 78.44 3.0K
10:22 78.48 78.48 78.48 78.47 0.2K
10:23 78.43 78.49 78.43 78.49 1.4K
10:27 78.49 78.49 78.49 78.49 0.5K
10:29 78.54 78.54 78.54 78.54 0.7K
10:30 78.43 78.43 78.43 78.43 0.6K
10:32 78.66 78.66 78.66 78.66 0.3K
10:34 78.52 78.52 78.52 78.52 0.8K
10:35 78.63 78.63 78.63 78.63 0.6K
10:36 78.50 78.50 78.50 78.50 0.3K
10:39 78.56 78.63 78.56 78.63 2.2K
10:40 78.59 78.59 78.59 78.59 0.2K
10:44 78.62 78.67 78.62 78.67 3.2K
10:47 78.69 78.69 78.69 78.69 1.4K
10:49 78.70 78.70 78.70 78.69 0.7K
10:50 78.66 78.72 78.66 78.72 0.5K
10:53 78.68 78.68 78.68 78.68 0.8K
10:55 78.61 78.61 78.61 78.61 1.4K
10:56 78.56 78.56 78.56 78.56 0.2K
10:57 78.52 78.52 78.52 78.52 0.2K
10:58 78.59 78.59 78.59 78.59 0.5K
11:00 78.61 78.61 78.61 78.61 1.8K
11:12 78.66 78.66 78.66 78.66 0.7K
11:14 78.73 78.73 78.73 78.73 0.5K
11:16 78.81 78.81 78.67 78.67 0.5K
11:18 78.73 78.73 78.73 78.72 0.6K
11:19 78.77 78.77 78.77 78.77 0.3K
11:20 78.73 78.73 78.73 78.72 0.2K
11:23 78.78 78.78 78.78 78.78 0.3K
11:26 78.79 78.79 78.78 78.78 0.4K
11:27 78.78 78.78 78.78 78.78 0.3K
11:28 78.77 78.77 78.72 78.77 1.1K
11:30 78.78 78.78 78.78 78.78 0.8K
11:33 78.73 78.73 78.73 78.73 0.3K
11:35 78.77 78.78 78.77 78.78 0.5K
11:37 78.72 78.72 78.72 78.72 2.1K
11:39 78.76 78.76 78.76 78.76 0.2K
11:40 78.78 78.78 78.78 78.78 0.2K
11:41 78.75 78.75 78.75 78.75 0.7K
11:42 78.78 78.78 78.78 78.78 1.1K
11:45 78.86 78.86 78.86 78.86 0.4K
11:48 78.79 78.79 78.79 78.79 0.3K
11:49 78.81 78.81 78.81 78.81 0.2K
11:50 78.83 78.83 78.80 78.80 10.1K
11:51 78.81 78.81 78.81 78.81 0.2K
11:53 78.82 78.82 78.82 78.82 0.6K
12:00 78.79 78.79 78.79 78.79 1.2K
12:05 78.85 78.85 78.85 78.85 0.4K
12:09 78.92 78.92 78.89 78.89 3.6K
12:11 78.90 78.90 78.86 78.86 0.4K
12:12 78.84 78.84 78.84 78.84 0.1K
12:13 78.84 78.84 78.84 78.83 1.3K
12:14 78.86 78.86 78.86 78.86 0.2K
12:15 78.89 78.89 78.84 78.84 0.6K
12:16 78.79 78.79 78.79 78.79 0.3K
12:18 78.84 78.84 78.84 78.84 0.3K
12:19 78.88 78.88 78.88 78.87 0.4K
12:20 78.82 78.82 78.82 78.82 0.1K
12:23 78.82 78.82 78.82 78.82 0.3K
12:24 78.83 78.83 78.83 78.83 2.3K
12:27 78.76 78.76 78.76 78.76 0.7K
12:31 78.78 78.78 78.78 78.78 0.5K
12:35 78.82 78.82 78.82 78.82 0.3K
12:38 78.81 78.82 78.81 78.82 0.8K
12:40 78.75 78.81 78.75 78.81 1.5K
12:44 78.83 78.83 78.83 78.83 3.1K
12:49 78.85 78.85 78.85 78.85 2.8K
12:54 78.83 78.83 78.83 78.83 0.3K
12:55 78.89 78.89 78.89 78.89 0.2K
12:56 78.90 78.90 78.90 78.90 0.6K
12:57 78.95 78.95 78.95 78.95 0.1K
12:58 78.94 78.94 78.94 78.94 0.1K
12:59 78.91 78.91 78.89 78.89 0.8K
13:00 78.82 78.82 78.82 78.82 0.6K
13:07 78.81 78.81 78.81 78.81 0.1K
13:09 78.77 78.77 78.77 78.77 0.3K
13:13 78.71 78.71 78.71 78.71 0.4K
13:14 78.80 78.80 78.80 78.80 0.3K
13:16 78.80 78.80 78.80 78.80 0.4K
13:19 78.80 78.80 78.80 78.80 0.5K
13:23 78.90 78.90 78.90 78.90 0.4K
13:25 78.90 78.90 78.86 78.86 0.6K
13:27 78.89 78.89 78.89 78.89 2.1K
13:30 78.93 78.93 78.93 78.93 0.4K
13:31 78.91 78.91 78.91 78.91 0.4K
13:32 78.89 78.89 78.89 78.89 0.3K
13:35 78.93 78.93 78.91 78.91 0.3K
13:36 78.92 78.93 78.91 78.91 5.8K
13:37 78.92 78.92 78.92 78.92 0.7K
13:40 78.93 78.95 78.93 78.94 1.4K
13:41 78.96 78.96 78.92 78.92 1.3K
13:46 78.90 78.90 78.90 78.90 1.0K
13:47 78.91 78.91 78.91 78.91 0.5K
13:49 78.87 78.87 78.87 78.87 0.7K
13:50 78.87 78.87 78.87 78.87 0.2K
13:51 78.87 78.87 78.87 78.87 0.2K
13:52 78.88 78.88 78.88 78.88 0.2K
13:53 78.88 78.88 78.88 78.88 0.5K
13:55 78.86 78.86 78.86 78.86 0.3K
13:56 78.84 78.87 78.84 78.87 0.5K
13:58 78.82 78.82 78.82 78.82 0.1K
13:59 78.87 78.87 78.87 78.87 0.4K
14:00 78.83 78.86 78.83 78.85 3.0K
14:02 78.89 78.89 78.89 78.89 0.3K
14:10 78.88 78.88 78.88 78.88 0.4K
14:14 78.95 78.95 78.95 78.95 0.3K
14:15 78.96 78.97 78.96 78.97 0.6K
14:19 78.98 78.98 78.98 78.98 0.4K
14:20 79.05 79.05 79.05 79.05 6.3K
14:22 79.03 79.03 79.03 79.03 0.8K
14:24 79.03 79.03 79.03 79.03 0.5K
14:25 79.00 79.00 78.99 78.99 0.9K
14:26 79.00 79.00 79.00 79.00 0.3K
14:27 79.01 79.01 79.01 79.01 0.1K
14:28 78.96 79.02 78.96 79.02 1.0K
14:34 79.02 79.02 79.02 79.02 1.0K
14:35 79.02 79.02 79.02 79.02 0.2K
14:37 79.03 79.03 79.01 79.01 0.5K
14:38 79.05 79.06 79.05 79.06 0.7K
14:41 79.06 79.06 79.05 79.06 0.6K
14:42 79.03 79.04 79.03 79.04 2.5K
14:46 79.03 79.03 79.02 79.02 0.4K
14:47 79.01 79.01 79.01 79.01 0.3K
14:48 79.00 79.00 79.00 79.00 0.2K
14:49 79.02 79.02 79.02 79.02 0.9K
14:51 79.06 79.06 79.06 79.06 1.0K
14:53 79.08 79.08 79.08 79.08 0.1K
14:55 79.08 79.08 79.05 79.08 1.3K
14:56 79.07 79.07 79.07 79.07 0.2K
14:57 79.09 79.09 79.09 79.09 0.2K
15:00 79.07 79.07 79.07 79.07 0.4K
15:02 79.07 79.07 79.07 79.07 0.2K
15:04 78.99 78.99 78.99 78.99 0.3K
15:06 79.04 79.04 79.04 79.04 0.5K
15:07 79.07 79.07 79.01 79.01 0.7K
15:08 79.07 79.07 79.07 79.07 0.2K
15:11 78.93 79.00 78.93 79.00 0.7K
15:14 79.03 79.03 79.03 79.03 0.4K
15:18 79.00 79.00 78.99 78.99 2.4K
15:19 78.98 78.98 78.98 78.98 0.8K
15:22 78.96 78.96 78.96 78.96 0.2K
15:23 78.95 78.95 78.95 78.95 0.5K
15:24 78.98 78.98 78.98 78.98 0.2K
15:25 78.96 78.96 78.96 78.96 0.3K
15:26 78.91 78.92 78.87 78.91 4.7K
15:27 78.88 78.88 78.88 78.88 1.1K
15:28 78.80 78.80 78.75 78.75 0.4K
15:29 78.77 78.77 78.77 78.77 0.2K
15:30 78.85 78.85 78.79 78.79 1.7K
15:32 78.90 78.90 78.90 78.90 0.5K
15:36 78.89 78.89 78.89 78.89 0.9K
15:38 78.85 78.85 78.85 78.85 0.2K
15:39 78.85 78.85 78.85 78.85 0.2K
15:40 78.94 78.94 78.94 78.94 0.3K
15:41 78.89 78.89 78.89 78.89 0.5K
15:43 78.89 78.89 78.89 78.89 2.1K
15:45 78.92 78.92 78.92 78.92 0.3K
15:49 78.82 78.82 78.82 78.82 0.7K
15:50 78.89 78.89 78.89 78.89 0.1K
15:51 78.92 78.92 78.91 78.91 0.6K
15:52 78.90 78.90 78.90 78.90 0.1K
15:53 78.88 78.88 78.88 78.88 1.1K
15:56 78.89 78.94 78.89 78.94 13.4K
15:57 78.94 78.94 78.94 78.94 0.4K
15:58 78.93 78.93 78.93 78.93 1.0K
15:59 78.93 78.93 78.93 78.93 0.6K
16:00 78.98 78.98 78.98 78.98 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