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 78.74 78.74 78.72 78.72 4.5K
09:31 78.92 78.92 78.92 78.92 0.6K
09:32 78.91 78.91 78.91 78.91 0.3K
09:35 78.79 78.79 78.79 78.79 0.2K
09:36 78.80 78.80 78.78 78.80 0.8K
09:37 78.82 78.82 78.77 78.77 0.4K
09:38 78.78 78.78 78.78 78.78 0.1K
09:39 78.79 78.79 78.79 78.79 0.2K
09:40 78.82 78.82 78.82 78.82 0.6K
09:42 78.91 78.91 78.91 78.91 1.0K
09:43 78.84 78.84 78.84 78.84 0.4K
09:45 78.67 78.67 78.67 78.67 0.1K
09:46 78.74 78.74 78.72 78.72 1.7K
09:47 78.61 78.61 78.61 78.61 0.6K
09:49 78.59 78.59 78.59 78.59 0.4K
09:50 78.59 78.61 78.59 78.59 1.2K
09:51 78.64 78.64 78.64 78.64 1.2K
09:53 78.34 78.34 78.34 78.34 0.3K
09:55 78.21 78.21 78.21 78.21 0.4K
09:56 78.33 78.33 78.33 78.33 0.3K
09:57 78.33 78.33 78.33 78.33 2.7K
09:58 78.20 78.20 78.17 78.17 0.5K
09:59 78.18 78.18 78.18 78.18 0.2K
10:00 78.04 78.04 78.00 78.00 4.5K
10:01 78.03 78.15 77.93 78.01 3.9K
10:02 77.99 78.06 77.94 77.99 5.7K
10:03 77.99 78.12 77.99 78.12 1.4K
10:04 78.22 78.22 78.19 78.19 0.7K
10:05 78.23 78.23 78.12 78.21 0.6K
10:06 78.13 78.29 78.13 78.20 3.8K
10:08 78.15 78.15 78.02 78.02 0.8K
10:10 78.11 78.11 78.11 78.11 0.2K
10:11 78.19 78.19 78.02 78.02 0.5K
10:12 78.10 78.10 78.10 78.10 0.4K
10:14 78.17 78.17 78.17 78.17 0.3K
10:15 78.22 78.22 78.22 78.22 0.2K
10:16 78.28 78.28 78.28 78.28 0.4K
10:17 78.23 78.23 78.23 78.23 0.2K
10:18 78.32 78.32 78.32 78.32 0.2K
10:19 78.33 78.33 78.33 78.33 0.2K
10:20 78.46 78.46 78.46 78.46 0.3K
10:22 78.35 78.35 78.35 78.35 0.3K
10:23 78.27 78.27 78.27 78.27 0.2K
10:24 78.30 78.35 78.30 78.35 8.7K
10:25 78.37 78.37 78.37 78.37 2.8K
10:27 78.36 78.36 78.36 78.36 3.4K
10:30 78.40 78.40 78.40 78.40 0.2K
10:31 78.50 78.58 78.39 78.39 0.4K
10:32 78.41 78.51 78.37 78.37 0.9K
10:34 78.38 78.43 78.38 78.43 1.6K
10:35 78.45 78.45 78.45 78.45 2.3K
10:37 78.33 78.33 78.33 78.33 0.4K
10:40 78.25 78.25 78.25 78.25 0.5K
10:41 78.28 78.28 78.28 78.28 0.1K
10:43 78.33 78.33 78.33 78.33 0.7K
10:49 78.22 78.22 78.22 78.22 1.9K
10:50 78.17 78.17 78.11 78.11 0.9K
10:51 78.15 78.15 78.15 78.15 0.4K
10:53 78.14 78.15 78.08 78.14 0.6K
10:57 78.10 78.15 78.10 78.15 1.1K
10:59 78.07 78.12 78.05 78.05 0.7K
11:00 78.10 78.10 78.10 78.10 0.6K
11:01 78.13 78.19 78.13 78.19 0.6K
11:04 78.17 78.17 78.17 78.17 0.2K
11:05 78.14 78.14 78.14 78.14 0.2K
11:06 78.21 78.21 78.21 78.21 0.1K
11:07 78.27 78.27 78.23 78.23 3.1K
11:08 78.22 78.25 78.17 78.25 1.2K
11:09 78.23 78.29 78.22 78.29 3.9K
11:10 78.28 78.35 78.28 78.35 3.1K
11:11 78.32 78.32 78.32 78.32 0.8K
11:18 78.21 78.21 78.21 78.21 0.1K
11:20 78.24 78.24 78.18 78.18 0.9K
11:22 78.27 78.30 78.26 78.26 0.7K
11:24 78.27 78.27 78.27 78.27 0.1K
11:25 78.27 78.27 78.25 78.25 0.2K
11:28 78.28 78.31 78.28 78.31 2.7K
11:29 78.32 78.32 78.32 78.32 1.8K
11:36 78.24 78.24 78.22 78.22 0.7K
11:37 78.19 78.19 78.19 78.19 0.1K
11:38 78.20 78.20 78.20 78.20 0.3K
11:39 78.22 78.27 78.22 78.26 2.5K
11:41 78.23 78.23 78.23 78.23 0.7K
11:42 78.26 78.26 78.23 78.23 0.4K
11:43 78.25 78.25 78.25 78.25 0.3K
11:46 78.21 78.21 78.21 78.21 0.7K
11:47 78.23 78.23 78.22 78.22 1.1K
11:53 78.28 78.28 78.28 78.28 0.6K
12:02 78.26 78.26 78.26 78.26 0.5K
12:04 78.29 78.29 78.25 78.25 3.1K
12:06 78.34 78.34 78.34 78.34 0.1K
12:07 78.39 78.39 78.39 78.39 0.5K
12:10 78.39 78.39 78.39 78.39 0.3K
12:12 78.38 78.38 78.35 78.35 7.4K
12:14 78.39 78.39 78.39 78.39 0.7K
12:21 78.41 78.41 78.41 78.41 0.1K
12:23 78.41 78.41 78.41 78.41 0.1K
12:25 78.40 78.40 78.40 78.40 0.1K
12:26 78.44 78.44 78.44 78.44 0.1K
12:27 78.44 78.44 78.44 78.44 0.2K
12:28 78.43 78.44 78.43 78.44 1.6K
12:29 78.41 78.41 78.41 78.41 0.1K
12:30 78.41 78.41 78.41 78.41 0.3K
12:32 78.41 78.41 78.40 78.40 0.7K
12:33 78.45 78.45 78.45 78.45 0.5K
12:34 78.43 78.43 78.43 78.43 0.2K
12:36 78.42 78.42 78.42 78.42 0.2K
12:38 78.45 78.45 78.43 78.43 0.7K
12:39 78.40 78.40 78.40 78.40 0.5K
12:46 78.44 78.44 78.44 78.44 0.3K
12:51 78.36 78.40 78.36 78.38 0.9K
12:55 78.37 78.37 78.34 78.34 2.5K
12:56 78.32 78.33 78.32 78.32 1.1K
12:59 78.30 78.30 78.30 78.30 0.5K
13:02 78.26 78.26 78.26 78.26 0.5K
13:06 78.33 78.33 78.33 78.33 0.4K
13:08 78.30 78.30 78.30 78.30 0.2K
13:12 78.37 78.37 78.37 78.37 0.6K
13:16 78.33 78.33 78.33 78.33 0.4K
13:17 78.33 78.33 78.33 78.33 0.4K
13:23 78.29 78.29 78.29 78.29 0.1K
13:26 78.31 78.31 78.29 78.29 1.7K
13:29 78.26 78.26 78.26 78.26 0.3K
13:30 78.26 78.26 78.26 78.26 0.7K
13:31 78.30 78.30 78.30 78.30 1.2K
13:36 78.36 78.36 78.36 78.36 0.2K
13:39 78.37 78.37 78.37 78.37 0.4K
13:42 78.31 78.36 78.31 78.36 0.9K
13:43 78.36 78.40 78.36 78.40 1.1K
13:44 78.31 78.31 78.31 78.31 0.2K
13:45 78.35 78.35 78.35 78.35 0.6K
13:47 78.37 78.37 78.37 78.37 0.8K
13:50 78.32 78.32 78.32 78.32 0.6K
13:51 78.33 78.33 78.33 78.33 0.6K
13:52 78.33 78.33 78.33 78.33 0.2K
13:56 78.33 78.33 78.33 78.33 0.3K
13:57 78.37 78.37 78.32 78.32 9.5K
13:59 78.38 78.39 78.38 78.39 1.3K
14:00 78.39 78.39 78.39 78.39 1.9K
14:10 78.41 78.44 78.37 78.44 4.4K
14:14 78.48 78.48 78.47 78.47 0.5K
14:17 78.48 78.48 78.48 78.48 0.2K
14:19 78.50 78.50 78.50 78.50 1.3K
14:23 78.51 78.51 78.51 78.51 0.4K
14:24 78.50 78.50 78.50 78.50 1.3K
14:27 78.46 78.46 78.46 78.46 0.2K
14:28 78.46 78.46 78.46 78.46 0.1K
14:29 78.43 78.43 78.43 78.43 0.6K
14:32 78.41 78.43 78.41 78.43 0.4K
14:33 78.37 78.37 78.37 78.37 0.4K
14:34 78.40 78.40 78.39 78.39 0.7K
14:35 78.40 78.40 78.35 78.35 0.6K
14:37 78.36 78.36 78.36 78.36 1.4K
14:38 78.36 78.36 78.36 78.36 3.5K
14:39 78.36 78.36 78.36 78.36 0.3K
14:41 78.30 78.30 78.30 78.30 2.0K
14:42 78.36 78.39 78.36 78.39 0.6K
14:43 78.38 78.38 78.38 78.38 0.5K
14:45 78.42 78.42 78.42 78.42 0.2K
14:46 78.36 78.40 78.36 78.40 0.9K
14:49 78.50 78.50 78.50 78.50 0.5K
14:53 78.56 78.56 78.50 78.50 5.2K
14:54 78.52 78.53 78.52 78.53 0.9K
14:55 78.56 78.56 78.56 78.56 0.2K
14:59 78.54 78.55 78.43 78.43 0.7K
15:00 78.51 78.51 78.51 78.51 0.9K
15:07 78.51 78.51 78.51 78.51 0.3K
15:12 78.39 78.39 78.39 78.39 0.5K
15:18 78.40 78.40 78.40 78.40 1.5K
15:21 78.48 78.48 78.48 78.48 0.5K
15:25 78.44 78.44 78.44 78.44 0.2K
15:26 78.46 78.46 78.46 78.46 1.1K
15:29 78.49 78.49 78.49 78.49 0.4K
15:33 78.48 78.48 78.48 78.48 0.1K
15:35 78.49 78.49 78.49 78.49 0.6K
15:36 78.43 78.43 78.43 78.43 0.2K
15:38 78.46 78.46 78.46 78.46 0.7K
15:40 78.42 78.42 78.42 78.42 0.8K
15:41 78.46 78.46 78.46 78.46 0.3K
15:42 78.43 78.49 78.43 78.49 3.1K
15:43 78.46 78.46 78.46 78.46 1.0K
15:45 78.52 78.52 78.52 78.52 0.4K
15:46 78.56 78.56 78.56 78.56 0.2K
15:47 78.55 78.55 78.55 78.55 0.3K
15:48 78.51 78.51 78.51 78.51 0.2K
15:49 78.71 78.71 78.71 78.71 0.5K
15:52 78.61 78.61 78.61 78.61 3.1K
15:56 78.66 78.66 78.66 78.66 0.4K
15:57 78.58 78.58 78.58 78.58 1.2K
16:00 78.70 78.70 78.70 78.70 1.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据