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 77.12 77.17 77.12 77.17 18.8K
09:32 77.20 77.42 77.20 77.26 1.0K
09:33 77.15 77.15 77.15 77.15 0.1K
09:34 77.15 77.15 77.07 77.07 1.0K
09:35 77.10 77.10 77.10 77.10 1.2K
09:37 77.04 77.04 76.91 76.91 1.2K
09:38 76.92 76.92 76.92 76.92 0.3K
09:40 76.94 77.00 76.94 77.00 0.8K
09:42 76.87 76.87 76.87 76.87 0.5K
09:43 76.88 76.88 76.85 76.85 4.0K
09:45 76.99 77.00 76.99 77.00 0.8K
09:46 76.98 76.98 76.98 76.98 1.2K
09:47 76.96 77.01 76.96 77.01 0.7K
09:48 76.87 76.87 76.87 76.87 1.6K
09:52 76.81 76.81 76.66 76.66 6.3K
09:53 76.61 76.61 76.58 76.60 0.3K
09:54 76.61 76.61 76.56 76.56 0.3K
09:55 76.56 76.56 76.56 76.56 0.2K
09:56 76.56 76.58 76.56 76.58 1.5K
09:57 76.65 76.65 76.47 76.47 4.8K
09:58 76.45 76.45 76.45 76.45 4.2K
10:00 76.42 76.42 76.34 76.41 1.6K
10:01 76.34 76.43 76.17 76.22 14.4K
10:02 76.25 76.27 76.25 76.27 2.6K
10:03 76.15 76.15 76.14 76.14 2.2K
10:04 76.09 76.09 76.05 76.06 2.8K
10:05 76.07 76.07 76.07 76.07 0.2K
10:06 75.95 76.01 75.95 75.98 10.2K
10:08 75.95 76.05 75.95 76.05 10.4K
10:09 76.15 76.22 76.10 76.10 1.3K
10:10 76.19 76.19 76.19 76.19 0.3K
10:11 76.30 76.30 76.15 76.27 1.5K
10:12 76.29 76.30 76.29 76.30 0.4K
10:13 76.30 76.39 76.25 76.39 7.1K
10:14 76.37 76.46 76.37 76.43 10.2K
10:15 76.48 76.50 76.44 76.44 3.8K
10:16 76.44 76.50 76.41 76.49 4.0K
10:17 76.45 76.45 76.37 76.41 2.0K
10:18 76.44 76.44 76.28 76.28 1.3K
10:19 76.31 76.34 76.24 76.34 1.3K
10:20 76.28 76.31 76.28 76.31 0.5K
10:21 76.21 76.21 76.21 76.21 1.5K
10:22 76.26 76.26 76.21 76.21 2.4K
10:23 76.30 76.30 76.30 76.30 0.6K
10:24 76.32 76.32 76.26 76.26 1.0K
10:25 76.36 76.36 76.31 76.31 2.2K
10:28 76.15 76.15 76.10 76.15 7.2K
10:29 76.11 76.15 76.11 76.15 2.2K
10:30 76.11 76.18 76.09 76.12 5.9K
10:31 76.19 76.19 76.09 76.09 1.7K
10:32 76.23 76.23 76.23 76.23 0.4K
10:33 76.25 76.25 76.25 76.25 0.3K
10:34 76.10 76.10 76.09 76.09 0.6K
10:35 76.22 76.22 76.22 76.22 2.0K
10:36 76.09 76.09 76.02 76.08 2.8K
10:37 76.13 76.13 76.09 76.09 2.1K
10:38 76.04 76.04 76.03 76.03 2.3K
10:39 76.03 76.03 76.03 76.03 2.1K
10:40 76.08 76.16 76.08 76.12 2.0K
10:42 76.13 76.13 76.06 76.06 0.6K
10:43 76.07 76.07 76.06 76.07 0.7K
10:44 76.03 76.05 76.03 76.05 1.5K
10:45 76.01 76.08 76.01 76.06 8.8K
10:46 76.02 76.02 75.95 75.98 3.8K
10:47 75.95 76.00 75.95 75.96 1.6K
10:48 75.94 76.03 75.94 76.03 2.6K
10:49 75.97 76.04 75.97 76.04 0.7K
10:51 76.08 76.09 76.03 76.09 7.4K
10:52 75.93 75.93 75.93 75.93 0.8K
10:53 75.99 76.03 75.95 76.03 4.0K
10:57 75.92 75.92 75.92 75.92 0.3K
10:58 76.03 76.04 75.95 75.98 1.7K
10:59 76.03 76.11 76.03 76.11 2.8K
11:00 76.11 76.11 76.11 76.11 0.1K
11:01 76.11 76.11 76.05 76.05 0.7K
11:02 76.07 76.11 76.07 76.11 1.2K
11:03 76.05 76.13 76.05 76.13 7.3K
11:04 76.14 76.16 76.13 76.16 2.5K
11:05 76.08 76.12 76.08 76.12 0.9K
11:06 76.16 76.16 76.16 76.16 0.2K
11:07 76.13 76.27 76.13 76.27 1.5K
11:08 76.22 76.22 76.18 76.18 0.7K
11:09 76.24 76.24 76.15 76.18 1.0K
11:10 76.15 76.15 76.15 76.15 0.5K
11:11 76.24 76.28 76.15 76.23 1.0K
11:12 76.25 76.25 76.15 76.15 0.9K
11:13 76.22 76.22 76.15 76.15 1.0K
11:14 76.15 76.21 76.15 76.21 0.7K
11:15 76.26 76.26 76.22 76.22 0.3K
11:16 76.21 76.21 76.16 76.16 1.5K
11:17 76.23 76.23 76.23 76.23 1.4K
11:18 76.30 76.30 76.28 76.28 1.6K
11:19 76.32 76.32 76.32 76.32 0.3K
11:20 76.33 76.38 76.33 76.38 0.8K
11:21 76.29 76.37 76.28 76.28 2.5K
11:22 76.27 76.27 76.27 76.27 0.1K
11:23 76.34 76.34 76.24 76.30 0.8K
11:24 76.35 76.35 76.30 76.30 1.8K
11:25 76.37 76.37 76.30 76.30 0.5K
11:27 76.53 76.55 76.53 76.55 0.3K
11:28 76.50 76.50 76.50 76.50 1.0K
11:32 76.57 76.57 76.49 76.49 0.3K
11:33 76.54 76.54 76.54 76.54 0.3K
11:34 76.53 76.53 76.53 76.53 0.2K
11:36 76.55 76.55 76.55 76.55 0.3K
11:37 76.46 76.46 76.46 76.46 0.8K
11:38 76.41 76.41 76.41 76.41 0.7K
11:40 76.41 76.41 76.41 76.41 0.2K
11:41 76.39 76.39 76.33 76.33 0.8K
11:44 76.53 76.55 76.53 76.55 0.5K
11:47 76.59 76.59 76.59 76.59 0.7K
11:49 76.56 76.56 76.56 76.56 0.2K
11:50 76.58 76.58 76.50 76.54 0.5K
11:51 76.50 76.50 76.50 76.50 1.6K
11:54 76.51 76.51 76.51 76.51 0.8K
11:55 76.50 76.55 76.50 76.55 1.0K
11:57 76.50 76.50 76.50 76.50 0.1K
11:58 76.47 76.51 76.45 76.45 1.3K
11:59 76.47 76.47 76.41 76.41 0.8K
12:02 76.57 76.57 76.57 76.57 0.3K
12:04 76.59 76.59 76.59 76.59 0.8K
12:06 76.57 76.57 76.57 76.57 0.5K
12:09 76.58 76.58 76.58 76.58 0.1K
12:10 76.62 76.62 76.62 76.62 0.3K
12:11 76.65 76.65 76.65 76.65 0.2K
12:12 76.56 76.56 76.56 76.56 0.7K
12:13 76.50 76.50 76.50 76.50 0.1K
12:14 76.57 76.57 76.57 76.57 0.2K
12:15 76.51 76.51 76.51 76.51 1.6K
12:18 76.63 76.63 76.63 76.63 0.1K
12:19 76.64 76.65 76.64 76.65 1.3K
12:22 76.72 76.72 76.72 76.72 0.4K
12:23 76.70 76.72 76.70 76.72 0.8K
12:24 76.67 76.70 76.67 76.70 0.3K
12:25 76.68 76.69 76.68 76.69 3.5K
12:29 76.66 76.66 76.66 76.66 0.8K
12:31 76.62 76.63 76.62 76.63 0.9K
12:33 76.67 76.67 76.67 76.67 0.5K
12:38 76.66 76.69 76.66 76.69 0.5K
12:40 76.67 76.67 76.67 76.67 2.0K
12:41 76.75 76.75 76.75 76.75 0.7K
12:44 76.75 76.75 76.75 76.75 0.1K
12:45 76.75 76.75 76.75 76.75 1.2K
12:46 76.75 76.75 76.75 76.75 0.5K
12:51 76.72 76.72 76.72 76.72 2.0K
13:01 76.60 76.60 76.60 76.60 0.7K
13:02 76.63 76.63 76.60 76.60 0.7K
13:03 76.58 76.58 76.58 76.58 0.7K
13:04 76.78 76.78 76.55 76.55 1.1K
13:07 76.64 76.65 76.64 76.65 1.4K
13:08 76.68 76.68 76.66 76.66 0.7K
13:11 76.69 76.69 76.69 76.69 0.1K
13:12 76.67 76.67 76.67 76.67 0.6K
13:13 76.66 76.66 76.66 76.66 0.3K
13:15 76.67 76.67 76.67 76.67 0.7K
13:18 76.82 76.82 76.82 76.82 0.2K
13:20 76.79 76.82 76.79 76.82 0.5K
13:25 76.76 76.76 76.76 76.76 0.1K
13:26 76.71 76.71 76.71 76.71 1.9K
13:27 76.77 76.78 76.77 76.78 0.8K
13:37 76.78 76.78 76.78 76.78 0.4K
13:38 76.72 76.72 76.72 76.72 0.3K
13:41 76.76 76.76 76.76 76.76 0.9K
13:43 76.72 76.72 76.72 76.72 0.3K
13:44 76.72 76.72 76.72 76.72 1.4K
13:50 76.72 76.72 76.72 76.72 0.4K
13:51 76.63 76.63 76.63 76.63 1.4K
13:53 76.72 76.76 76.70 76.71 2.8K
13:54 76.76 76.76 76.72 76.76 1.9K
13:55 76.76 76.76 76.71 76.71 2.5K
13:56 76.70 76.70 76.70 76.70 2.1K
13:58 76.65 76.65 76.57 76.57 1.6K
13:59 76.63 76.64 76.63 76.64 0.7K
14:00 76.67 76.67 76.67 76.67 0.2K
14:02 76.70 76.70 76.70 76.70 0.1K
14:03 76.72 76.72 76.72 76.72 0.4K
14:04 76.72 76.72 76.72 76.72 0.4K
14:05 76.70 76.73 76.70 76.73 0.9K
14:06 76.71 76.71 76.69 76.69 1.2K
14:09 76.62 76.62 76.62 76.61 0.6K
14:10 76.62 76.62 76.62 76.61 0.6K
14:11 76.61 76.61 76.61 76.61 1.3K
14:12 76.55 76.55 76.55 76.55 6.4K
14:13 76.55 76.55 76.55 76.55 0.1K
14:15 76.63 76.63 76.62 76.62 1.7K
14:16 76.62 76.62 76.62 76.61 0.9K
14:17 76.59 76.59 76.59 76.59 1.7K
14:21 76.52 76.52 76.52 76.52 0.2K
14:22 76.52 76.52 76.52 76.52 2.3K
14:25 76.53 76.53 76.53 76.53 0.1K
14:26 76.55 76.55 76.55 76.55 0.3K
14:27 76.50 76.50 76.50 76.50 0.7K
14:28 76.50 76.50 76.50 76.50 0.5K
14:29 76.44 76.49 76.43 76.49 1.8K
14:30 76.54 76.54 76.54 76.54 0.3K
14:31 76.51 76.51 76.51 76.51 0.8K
14:37 76.59 76.59 76.55 76.55 2.3K
14:38 76.52 76.54 76.49 76.49 0.4K
14:39 76.58 76.58 76.58 76.58 0.2K
14:41 76.50 76.50 76.50 76.50 0.3K
14:42 76.45 76.49 76.45 76.49 0.9K
14:44 76.48 76.48 76.48 76.48 0.4K
14:45 76.41 76.41 76.41 76.41 0.2K
14:46 76.40 76.50 76.40 76.50 0.8K
14:47 76.49 76.49 76.49 76.49 0.4K
14:48 76.48 76.48 76.48 76.48 0.1K
14:49 76.46 76.46 76.46 76.46 0.3K
14:52 76.45 76.45 76.45 76.45 0.2K
14:54 76.47 76.47 76.47 76.47 0.5K
14:55 76.42 76.42 76.42 76.42 0.7K
15:03 76.35 76.35 76.35 76.35 1.8K
15:05 76.39 76.39 76.39 76.39 0.2K
15:06 76.44 76.44 76.44 76.44 0.8K
15:07 76.37 76.37 76.37 76.37 0.5K
15:12 76.49 76.49 76.46 76.46 0.3K
15:13 76.42 76.43 76.42 76.43 1.3K
15:16 76.47 76.50 76.47 76.50 0.8K
15:17 76.50 76.50 76.41 76.41 1.3K
15:18 76.47 76.49 76.44 76.49 2.0K
15:19 76.40 76.40 76.40 76.40 0.3K
15:20 76.42 76.42 76.42 76.42 0.7K
15:24 76.44 76.44 76.39 76.39 0.6K
15:26 76.36 76.36 76.36 76.36 0.9K
15:27 76.35 76.35 76.35 76.35 0.9K
15:31 76.35 76.35 76.35 76.35 0.1K
15:32 76.44 76.45 76.44 76.44 1.4K
15:33 76.42 76.42 76.42 76.42 0.2K
15:34 76.36 76.36 76.36 76.36 1.1K
15:39 76.44 76.44 76.44 76.44 0.9K
15:43 76.30 76.31 76.20 76.20 0.9K
15:44 76.23 76.23 76.23 76.23 3.3K
15:46 76.29 76.29 76.29 76.29 1.4K
15:47 76.39 76.39 76.39 76.39 1.0K
15:48 76.41 76.41 76.41 76.41 0.3K
15:49 76.40 76.40 76.40 76.40 2.9K
15:51 76.12 76.22 76.12 76.22 1.0K
15:53 76.02 76.02 76.02 76.02 0.2K
15:54 76.00 76.00 76.00 76.00 0.2K
15:55 76.01 76.01 76.01 76.01 3.5K
15:56 76.03 76.03 75.98 75.98 2.1K
15:57 75.97 76.00 75.97 75.99 1.9K
15:58 75.98 76.00 75.95 76.00 2.3K
15:59 75.93 75.93 75.93 75.93 0.8K
16:00 75.93 75.93 75.93 75.93 0.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据