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 78.78 78.78 78.75 78.75 7.5K
09:31 78.72 78.72 78.66 78.66 1.1K
09:33 78.72 78.72 78.62 78.62 0.4K
09:34 78.82 78.82 78.82 78.82 0.4K
09:36 78.74 78.74 78.74 78.74 0.5K
09:37 78.66 78.66 78.53 78.53 4.1K
09:38 78.68 78.68 78.65 78.65 5.3K
09:41 78.55 78.55 78.49 78.52 1.4K
09:42 78.52 78.52 78.52 78.52 0.4K
09:45 78.57 78.68 78.57 78.68 0.6K
09:47 78.62 78.67 78.62 78.67 0.4K
09:48 78.61 78.61 78.61 78.61 0.7K
09:51 78.58 78.58 78.58 78.58 0.6K
09:53 78.49 78.49 78.49 78.49 0.1K
09:54 78.52 78.52 78.48 78.48 1.6K
09:55 78.48 78.48 78.46 78.46 0.4K
09:56 78.53 78.53 78.53 78.53 0.2K
09:57 78.45 78.47 78.45 78.47 1.8K
10:00 78.34 78.34 78.34 78.34 0.5K
10:01 78.37 78.37 78.37 78.37 0.3K
10:02 78.43 78.43 78.42 78.42 1.2K
10:04 78.46 78.46 78.46 78.46 0.9K
10:05 78.29 78.38 78.29 78.30 0.6K
10:06 78.38 78.38 78.38 78.38 0.2K
10:07 78.29 78.29 78.29 78.29 0.3K
10:09 78.41 78.41 78.41 78.41 0.3K
10:10 78.40 78.40 78.40 78.40 0.2K
10:12 78.43 78.43 78.43 78.43 0.1K
10:13 78.39 78.39 78.37 78.37 0.3K
10:14 78.36 78.36 78.36 78.36 0.2K
10:15 78.36 78.36 78.36 78.36 0.3K
10:17 78.36 78.42 78.36 78.42 0.6K
10:18 78.30 78.30 78.30 78.30 0.4K
10:21 78.29 78.29 78.29 78.29 0.7K
10:23 78.21 78.21 78.21 78.21 0.3K
10:24 78.17 78.20 78.17 78.19 0.2K
10:25 78.09 78.18 78.09 78.17 0.8K
10:26 78.08 78.14 78.08 78.14 1.3K
10:27 78.16 78.16 78.16 78.16 0.5K
10:28 78.06 78.08 78.06 78.08 1.2K
10:31 78.10 78.10 78.06 78.06 2.3K
10:32 78.02 78.02 78.02 78.02 1.8K
10:33 77.98 77.98 77.98 77.98 0.1K
10:34 77.99 78.02 77.99 78.01 0.5K
10:35 78.02 78.06 78.02 78.06 1.9K
10:36 78.08 78.08 78.08 78.08 0.4K
10:37 77.99 78.02 77.99 78.02 0.6K
10:39 78.06 78.09 78.06 78.06 1.8K
10:41 78.06 78.06 78.04 78.04 5.5K
10:42 78.00 78.03 78.00 78.03 0.5K
10:43 78.00 78.00 77.95 77.95 1.7K
10:44 77.96 77.96 77.87 77.87 1.3K
10:45 77.83 77.91 77.83 77.91 2.9K
10:46 77.94 77.97 77.93 77.97 1.3K
10:47 77.94 77.94 77.94 77.94 1.2K
10:48 77.98 77.98 77.98 77.98 1.3K
10:49 77.98 78.02 77.98 77.99 1.0K
10:51 77.99 77.99 77.89 77.89 2.0K
10:52 78.00 78.00 77.96 77.98 6.6K
10:53 77.99 77.99 77.98 77.98 0.5K
10:54 77.98 77.98 77.98 77.98 1.9K
10:55 77.92 77.94 77.92 77.94 3.0K
10:56 77.94 77.94 77.94 77.94 0.2K
10:57 77.99 77.99 77.99 77.99 1.2K
10:58 77.96 77.96 77.96 77.96 1.4K
10:59 77.99 77.99 77.99 77.99 0.7K
11:00 78.09 78.09 78.09 78.08 0.1K
11:02 78.06 78.06 78.06 78.06 1.1K
11:03 77.98 77.98 77.98 77.97 0.1K
11:04 77.95 77.95 77.95 77.95 0.4K
11:05 77.98 77.98 77.98 77.97 0.2K
11:06 78.02 78.02 77.97 77.97 0.2K
11:07 78.03 78.04 77.98 77.98 0.8K
11:08 78.04 78.04 77.98 77.97 0.6K
11:09 78.01 78.01 78.01 78.01 0.2K
11:11 77.95 77.95 77.95 77.94 0.3K
11:12 77.94 77.98 77.94 77.98 0.7K
11:13 77.99 78.01 77.99 78.01 1.0K
11:16 78.03 78.03 78.03 78.03 0.2K
11:17 78.03 78.03 78.03 78.03 0.3K
11:20 78.11 78.11 78.11 78.11 0.4K
11:22 78.08 78.08 78.08 78.08 0.3K
11:24 78.09 78.09 78.09 78.09 0.8K
11:25 78.11 78.11 78.09 78.09 1.2K
11:26 78.06 78.06 78.06 78.06 0.3K
11:27 77.99 77.99 77.99 77.99 0.7K
11:31 77.99 77.99 77.99 77.99 0.3K
11:32 78.03 78.03 78.01 78.01 0.7K
11:33 78.05 78.05 78.05 78.05 0.4K
11:34 78.08 78.11 78.08 78.11 2.0K
11:35 78.11 78.11 78.11 78.11 0.3K
11:37 78.02 78.05 78.02 78.05 2.5K
11:39 78.05 78.05 78.05 78.05 0.3K
11:40 78.06 78.06 78.06 78.06 0.1K
11:41 78.04 78.04 78.04 78.04 0.9K
11:43 77.98 77.98 77.98 77.98 0.3K
11:44 77.98 77.98 77.98 77.98 0.3K
11:46 77.99 77.99 77.91 77.91 1.9K
11:47 77.93 77.93 77.93 77.93 0.1K
11:48 77.95 77.95 77.93 77.95 0.9K
11:49 77.96 77.96 77.96 77.96 1.9K
11:50 77.97 77.97 77.95 77.95 5.3K
11:51 77.95 77.95 77.95 77.95 1.3K
11:52 77.91 77.91 77.91 77.91 0.4K
11:53 77.89 77.89 77.89 77.89 0.3K
11:55 77.95 77.95 77.95 77.95 0.5K
11:56 77.97 77.97 77.97 77.97 0.7K
11:58 77.97 77.97 77.97 77.97 0.1K
11:59 77.99 77.99 77.95 77.95 0.6K
12:00 77.97 77.97 77.97 77.97 0.2K
12:03 77.97 77.97 77.97 77.97 0.3K
12:04 78.01 78.02 78.01 78.02 0.5K
12:05 78.01 78.01 78.01 78.01 0.6K
12:09 77.94 77.94 77.94 77.94 0.2K
12:10 77.89 77.89 77.89 77.89 0.8K
12:11 77.88 77.88 77.86 77.86 3.4K
12:12 77.89 77.89 77.89 77.89 0.9K
12:13 77.90 77.90 77.90 77.90 0.4K
12:15 77.88 77.88 77.81 77.81 4.1K
12:16 77.81 77.81 77.81 77.81 0.3K
12:18 77.81 77.81 77.81 77.81 0.3K
12:19 77.75 77.75 77.75 77.75 0.9K
12:20 77.67 77.67 77.67 77.67 0.2K
12:21 77.71 77.72 77.70 77.69 2.3K
12:23 77.76 77.76 77.76 77.76 0.3K
12:24 77.75 77.75 77.75 77.75 0.8K
12:28 77.79 77.79 77.79 77.80 0.4K
12:29 77.75 77.75 77.74 77.74 1.2K
12:30 77.75 77.75 77.75 77.75 0.2K
12:31 77.75 77.75 77.75 77.75 0.8K
12:32 77.75 77.75 77.73 77.73 1.5K
12:33 77.76 77.76 77.70 77.75 1.3K
12:35 77.71 77.74 77.71 77.74 1.7K
12:37 77.56 77.56 77.56 77.56 0.5K
12:38 77.60 77.60 77.60 77.60 0.5K
12:40 77.61 77.61 77.61 77.61 0.2K
12:41 77.61 77.63 77.61 77.63 0.3K
12:42 77.66 77.66 77.61 77.61 0.6K
12:43 77.62 77.64 77.62 77.64 1.0K
12:45 77.65 77.65 77.64 77.64 0.4K
12:46 77.62 77.62 77.59 77.59 0.7K
12:49 77.58 77.58 77.58 77.58 0.7K
12:50 77.56 77.59 77.56 77.56 1.6K
12:51 77.58 77.58 77.58 77.58 0.3K
12:52 77.58 77.58 77.58 77.58 0.7K
12:53 77.56 77.56 77.56 77.56 0.3K
12:54 77.58 77.58 77.56 77.56 0.5K
12:56 77.50 77.50 77.46 77.49 6.7K
12:57 77.50 77.50 77.50 77.50 0.3K
12:58 77.50 77.50 77.49 77.49 0.4K
12:59 77.51 77.53 77.51 77.53 1.2K
13:00 77.48 77.48 77.48 77.48 0.2K
13:01 77.44 77.44 77.44 77.44 0.6K
13:02 77.43 77.43 77.43 77.43 0.3K
13:03 77.42 77.42 77.36 77.36 2.5K
13:04 77.39 77.39 77.39 77.39 0.3K
13:05 77.41 77.41 77.40 77.41 0.7K
13:06 77.43 77.43 77.43 77.43 1.1K
13:07 77.40 77.40 77.38 77.38 1.1K
13:08 77.40 77.40 77.40 77.40 0.4K
13:09 77.35 77.35 77.35 77.35 1.6K
13:11 77.33 77.33 77.29 77.29 1.9K
13:12 77.27 77.27 77.27 77.27 0.2K
13:13 77.25 77.28 77.25 77.26 3.3K
13:14 77.28 77.34 77.28 77.34 1.5K
13:15 77.36 77.36 77.36 77.36 0.8K
13:16 77.42 77.42 77.42 77.42 0.2K
13:17 77.43 77.43 77.43 77.43 0.2K
13:19 77.38 77.38 77.38 77.38 0.2K
13:20 77.38 77.38 77.37 77.37 1.1K
13:23 77.37 77.37 77.37 77.37 0.3K
13:24 77.35 77.37 77.35 77.37 0.7K
13:25 77.36 77.37 77.36 77.37 0.6K
13:26 77.41 77.42 77.41 77.41 0.5K
13:28 77.44 77.44 77.44 77.44 0.5K
13:29 77.35 77.35 77.35 77.35 0.4K
13:31 77.26 77.26 77.26 77.26 0.3K
13:32 77.28 77.28 77.25 77.25 0.5K
13:33 77.31 77.31 77.31 77.31 0.4K
13:35 77.30 77.36 77.30 77.36 0.8K
13:36 77.34 77.41 77.34 77.41 0.5K
13:37 77.44 77.44 77.40 77.40 0.4K
13:38 77.48 77.48 77.36 77.48 0.8K
13:40 77.45 77.45 77.45 77.45 0.3K
13:44 77.33 77.38 77.28 77.38 0.7K
13:45 77.27 77.27 77.27 77.27 0.5K
13:47 77.30 77.30 77.30 77.30 0.2K
13:48 77.28 77.28 77.28 77.28 0.4K
13:49 77.28 77.28 77.25 77.28 0.5K
13:50 77.28 77.28 77.21 77.21 1.4K
13:51 77.25 77.28 77.25 77.28 2.5K
13:52 77.25 77.25 77.25 77.25 1.7K
13:54 77.27 77.27 77.27 77.27 1.5K
13:56 77.27 77.27 77.27 77.27 0.7K
13:57 77.25 77.25 77.20 77.22 4.0K
13:58 77.16 77.16 77.16 77.16 0.5K
14:00 77.26 77.26 77.26 77.26 0.6K
14:01 77.19 77.22 77.19 77.22 0.7K
14:04 77.14 77.15 77.14 77.15 0.2K
14:05 77.10 77.17 77.10 77.17 0.7K
14:06 77.15 77.15 77.15 77.15 1.7K
14:07 77.17 77.17 77.17 77.17 0.6K
14:08 77.15 77.15 77.15 77.15 0.6K
14:11 77.13 77.13 77.13 77.13 0.1K
14:12 77.16 77.16 77.16 77.16 1.2K
14:14 77.23 77.23 77.23 77.23 0.5K
14:15 77.19 77.19 77.19 77.19 6.6K
14:17 77.19 77.19 77.19 77.19 2.0K
14:18 77.16 77.16 77.16 77.16 0.4K
14:19 77.12 77.12 77.12 77.12 1.2K
14:21 77.05 77.05 77.05 77.05 0.1K
14:22 77.04 77.04 77.04 77.04 1.2K
14:23 77.02 77.02 77.02 77.02 0.5K
14:25 76.96 76.96 76.96 76.96 4.9K
14:26 76.95 76.95 76.95 76.94 0.2K
14:27 76.94 76.96 76.94 76.94 1.8K
14:28 76.97 76.99 76.97 76.97 1.8K
14:29 76.96 76.96 76.87 76.87 10.1K
14:31 76.98 76.98 76.90 76.98 1.4K
14:32 76.98 76.98 76.97 76.97 1.1K
14:33 76.97 77.00 76.93 77.00 1.2K
14:34 76.97 76.97 76.97 76.97 0.4K
14:35 76.89 76.89 76.89 76.89 0.5K
14:37 76.90 76.90 76.90 76.90 1.0K
14:39 76.86 76.86 76.86 76.86 0.4K
14:40 76.88 76.88 76.84 76.86 1.1K
14:41 76.80 76.85 76.80 76.85 0.7K
14:42 76.88 76.88 76.88 76.88 0.3K
14:43 76.85 76.85 76.85 76.85 1.2K
14:47 76.82 76.82 76.82 76.82 0.2K
14:48 76.85 76.85 76.82 76.84 1.1K
14:49 76.87 76.87 76.87 76.87 0.3K
14:51 76.94 76.94 76.94 76.94 1.3K
14:52 76.96 76.96 76.96 76.96 3.1K
14:54 76.92 76.92 76.88 76.88 0.3K
14:55 76.93 76.93 76.91 76.91 0.6K
14:56 76.95 76.95 76.91 76.91 1.5K
14:57 76.92 76.94 76.91 76.94 1.0K
14:58 76.85 76.89 76.85 76.89 0.6K
14:59 76.88 76.88 76.88 76.87 1.3K
15:00 76.85 76.85 76.85 76.85 2.0K
15:01 76.92 76.93 76.91 76.91 0.7K
15:02 76.85 76.85 76.85 76.85 1.0K
15:03 76.87 76.87 76.87 76.87 0.9K
15:04 76.86 76.91 76.86 76.91 0.5K
15:05 76.88 76.89 76.88 76.89 0.5K
15:07 76.86 76.92 76.86 76.89 2.9K
15:08 76.89 76.89 76.86 76.86 0.7K
15:09 76.88 76.88 76.88 76.88 0.3K
15:10 76.87 76.88 76.85 76.86 1.4K
15:11 76.88 76.88 76.86 76.86 1.0K
15:12 76.87 76.94 76.87 76.94 1.1K
15:13 76.94 76.96 76.94 76.96 0.8K
15:14 76.86 76.89 76.86 76.89 0.9K
15:15 76.92 76.93 76.92 76.93 1.3K
15:16 76.92 76.92 76.89 76.89 0.5K
15:17 76.92 76.92 76.87 76.87 3.3K
15:18 76.90 76.90 76.86 76.86 0.8K
15:19 76.91 76.91 76.91 76.91 0.5K
15:21 76.94 76.94 76.94 76.94 1.8K
15:23 76.93 76.93 76.86 76.91 1.1K
15:24 76.98 76.98 76.95 76.95 1.1K
15:25 76.93 76.93 76.93 76.93 0.2K
15:26 76.95 76.95 76.95 76.95 0.8K
15:27 76.88 76.88 76.88 76.88 0.5K
15:29 76.93 76.93 76.90 76.90 0.5K
15:30 76.93 76.94 76.93 76.94 1.3K
15:32 76.93 76.93 76.93 76.93 0.8K
15:35 76.91 76.91 76.86 76.86 1.9K
15:36 76.87 76.87 76.87 76.87 0.4K
15:37 76.91 76.91 76.91 76.91 0.5K
15:38 76.93 76.93 76.93 76.93 0.4K
15:39 76.96 76.96 76.96 76.96 0.3K
15:40 76.90 76.93 76.88 76.93 2.7K
15:43 76.82 76.89 76.82 76.89 1.2K
15:45 76.81 76.81 76.81 76.81 1.8K
15:46 76.81 76.86 76.81 76.86 0.5K
15:47 76.91 76.91 76.83 76.83 1.2K
15:48 76.85 76.85 76.85 76.85 0.4K
15:49 76.90 76.90 76.90 76.90 0.5K
15:51 76.86 76.93 76.86 76.90 1.1K
15:52 76.90 76.90 76.90 76.90 0.4K
15:54 76.90 76.97 76.90 76.97 1.1K
15:55 76.94 77.01 76.94 77.01 0.9K
15:56 76.89 76.90 76.89 76.89 0.5K
15:57 76.92 76.92 76.90 76.90 0.8K
15:58 76.93 76.93 76.93 76.93 1.4K
15:59 76.90 76.90 76.84 76.90 3.5K
16:00 76.85 76.85 76.85 76.85 2.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据