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 75.76 75.76 75.60 75.61 10.4K
09:31 75.75 75.75 75.65 75.65 33.6K
09:32 75.71 75.71 75.71 75.71 0.2K
09:33 75.73 75.73 75.73 75.73 0.4K
09:34 75.68 75.69 75.68 75.69 0.8K
09:35 75.76 75.76 75.65 75.65 0.7K
09:36 75.71 75.72 75.71 75.72 1.4K
09:38 75.70 75.70 75.70 75.70 0.2K
09:39 75.53 75.53 75.53 75.53 0.3K
09:40 75.34 75.34 75.30 75.30 0.9K
09:41 75.30 75.30 75.30 75.30 3.3K
09:43 75.09 75.09 75.00 75.00 0.7K
09:44 75.02 75.02 75.02 75.02 0.2K
09:46 75.15 75.15 75.15 75.15 0.2K
09:48 75.15 75.15 75.07 75.07 0.3K
09:49 75.00 75.00 75.00 75.00 0.4K
09:50 75.00 75.00 75.00 75.00 0.8K
09:51 74.99 74.99 74.99 74.99 0.7K
09:52 74.85 74.99 74.85 74.99 2.3K
09:55 74.59 74.59 74.52 74.59 3.3K
09:56 74.42 74.42 74.37 74.37 0.8K
09:57 74.46 74.46 74.46 74.46 2.9K
09:59 74.37 74.44 74.37 74.44 0.4K
10:00 74.30 74.30 74.17 74.17 3.6K
10:01 74.00 74.10 74.00 74.10 16.2K
10:02 74.03 74.22 74.03 74.22 2.1K
10:03 74.14 74.25 74.14 74.25 2.4K
10:04 74.32 74.34 74.32 74.32 2.4K
10:05 74.27 74.40 74.27 74.40 0.5K
10:06 74.42 74.42 74.42 74.42 0.1K
10:07 74.26 74.32 74.26 74.32 1.9K
10:08 74.37 74.37 74.34 74.34 2.0K
10:09 74.25 74.38 74.25 74.38 0.6K
10:10 74.27 74.46 74.27 74.46 1.5K
10:12 74.54 74.54 74.48 74.48 1.0K
10:13 74.60 74.70 74.60 74.70 2.7K
10:15 74.73 74.73 74.73 74.73 1.0K
10:16 74.84 74.84 74.84 74.84 0.2K
10:17 74.78 74.78 74.65 74.65 0.5K
10:18 74.60 74.60 74.60 74.60 6.3K
10:21 74.72 74.72 74.63 74.69 1.1K
10:22 74.92 74.92 74.92 74.92 0.2K
10:24 74.88 74.89 74.88 74.89 0.6K
10:25 74.81 74.84 74.70 74.70 0.7K
10:26 74.72 74.72 74.72 74.72 0.4K
10:27 74.91 74.91 74.91 74.91 0.4K
10:28 74.96 74.96 74.75 74.75 0.5K
10:29 74.87 74.87 74.87 74.87 0.9K
10:30 74.77 74.78 74.77 74.78 4.5K
10:31 74.75 74.75 74.75 74.75 1.6K
10:33 74.68 74.70 74.55 74.60 1.9K
10:34 74.57 74.57 74.57 74.57 0.5K
10:35 74.54 74.54 74.52 74.52 4.7K
10:36 74.60 74.60 74.58 74.58 0.5K
10:37 74.65 74.65 74.65 74.65 0.3K
10:38 74.80 74.86 74.80 74.86 0.8K
10:39 74.83 74.83 74.72 74.72 6.0K
10:44 74.73 74.73 74.73 74.73 2.6K
10:45 74.75 74.75 74.75 74.75 2.5K
10:47 74.71 74.85 74.71 74.85 3.2K
10:49 74.79 74.80 74.79 74.79 2.9K
10:51 74.72 74.72 74.71 74.71 0.3K
10:52 74.72 74.72 74.61 74.61 3.2K
10:53 74.52 74.52 74.51 74.51 0.6K
10:54 74.56 74.56 74.50 74.50 3.7K
10:55 74.47 74.55 74.47 74.55 0.3K
10:56 74.69 74.69 74.69 74.69 2.5K
10:57 74.42 74.51 74.42 74.51 0.5K
10:59 74.60 74.60 74.60 74.60 0.1K
11:00 74.48 74.48 74.48 74.48 0.6K
11:01 74.65 74.65 74.65 74.65 0.7K
11:02 74.45 74.45 74.45 74.45 0.8K
11:04 74.42 74.52 74.42 74.52 0.8K
11:05 74.41 74.41 74.41 74.41 0.2K
11:06 74.48 74.48 74.48 74.48 0.3K
11:07 74.48 74.48 74.48 74.48 1.3K
11:08 74.72 74.72 74.72 74.71 0.2K
11:09 74.72 74.72 74.72 74.72 0.3K
11:10 74.64 74.64 74.64 74.64 0.4K
11:11 74.71 74.71 74.71 74.71 0.5K
11:12 74.74 74.74 74.74 74.74 0.6K
11:13 74.76 74.80 74.69 74.80 0.9K
11:15 74.96 74.96 74.85 74.96 0.5K
11:18 74.99 74.99 74.86 74.99 1.1K
11:19 74.90 74.90 74.90 74.90 0.5K
11:25 74.82 74.82 74.82 74.82 0.2K
11:26 74.78 74.78 74.78 74.78 0.8K
11:28 74.68 74.68 74.68 74.68 0.5K
11:33 74.71 74.71 74.71 74.71 0.2K
11:36 74.73 74.73 74.73 74.73 0.6K
11:37 74.68 74.68 74.68 74.68 0.3K
11:38 74.65 74.65 74.65 74.65 0.2K
11:41 74.64 74.72 74.64 74.72 0.2K
11:42 74.62 74.62 74.62 74.62 2.1K
11:43 74.63 74.63 74.63 74.63 0.7K
11:45 74.77 74.77 74.77 74.77 0.5K
11:47 74.69 74.69 74.69 74.69 0.2K
11:48 74.55 74.55 74.55 74.55 0.2K
11:49 74.67 74.67 74.67 74.67 1.8K
11:52 74.52 74.52 74.50 74.50 1.4K
11:53 74.42 74.42 74.42 74.42 0.2K
11:54 74.44 74.44 74.44 74.44 0.4K
11:55 74.45 74.45 74.45 74.45 0.9K
11:56 74.48 74.48 74.42 74.42 2.0K
11:58 74.47 74.47 74.43 74.46 2.1K
11:59 74.35 74.35 74.35 74.35 0.6K
12:00 74.42 74.42 74.42 74.42 0.2K
12:01 74.43 74.43 74.43 74.42 0.8K
12:03 74.52 74.52 74.52 74.52 0.2K
12:05 74.41 74.41 74.41 74.40 0.1K
12:06 74.40 74.44 74.40 74.44 2.2K
12:12 74.50 74.52 74.50 74.52 3.0K
12:15 74.46 74.46 74.46 74.46 0.5K
12:17 74.32 74.41 74.32 74.41 2.3K
12:19 74.35 74.35 74.35 74.35 1.1K
12:20 74.32 74.32 74.32 74.32 0.2K
12:21 74.34 74.34 74.34 74.34 0.8K
12:26 74.48 74.48 74.37 74.37 0.2K
12:27 74.44 74.52 74.37 74.52 22.8K
12:29 74.58 74.58 74.58 74.58 1.2K
12:32 74.63 74.63 74.63 74.63 2.0K
12:33 74.59 74.59 74.59 74.59 0.4K
12:41 74.54 74.54 74.54 74.54 0.7K
12:48 74.46 74.46 74.46 74.46 0.3K
12:49 74.42 74.42 74.42 74.42 5.7K
12:50 74.51 74.51 74.51 74.51 0.2K
12:52 74.42 74.42 74.42 74.41 0.3K
12:54 74.52 74.52 74.43 74.43 1.3K
12:55 74.43 74.43 74.43 74.43 0.4K
12:57 74.43 74.43 74.43 74.43 0.3K
13:00 74.61 74.61 74.61 74.61 0.1K
13:01 74.65 74.65 74.65 74.65 0.4K
13:02 74.57 74.57 74.57 74.57 4.1K
13:06 74.55 74.55 74.55 74.55 0.3K
13:08 74.67 74.67 74.67 74.67 0.4K
13:09 74.63 74.63 74.63 74.63 0.4K
13:10 74.46 74.67 74.46 74.67 1.3K
13:11 74.49 74.58 74.49 74.58 1.1K
13:12 74.72 74.72 74.68 74.68 0.8K
13:13 74.73 74.82 74.73 74.82 1.8K
13:14 74.79 74.79 74.79 74.79 0.6K
13:22 74.78 74.78 74.78 74.78 0.4K
13:23 74.66 74.66 74.66 74.66 0.8K
13:29 74.76 74.76 74.76 74.76 0.4K
13:36 74.68 74.77 74.68 74.77 1.0K
13:37 74.77 74.77 74.77 74.77 0.5K
13:38 74.86 74.86 74.75 74.75 0.3K
13:41 74.86 74.86 74.86 74.86 0.2K
13:42 74.78 74.78 74.76 74.76 0.6K
13:43 74.72 74.72 74.72 74.72 0.5K
13:44 74.69 74.69 74.69 74.69 0.1K
13:45 74.64 74.64 74.64 74.64 0.5K
13:48 74.56 74.67 74.56 74.67 1.0K
13:51 74.61 74.65 74.61 74.65 0.8K
13:52 74.66 74.73 74.66 74.73 2.5K
13:54 74.64 74.64 74.64 74.64 0.1K
13:57 74.72 74.72 74.72 74.72 1.3K
14:00 74.56 74.56 74.51 74.51 2.0K
14:03 74.55 74.55 74.49 74.49 2.2K
14:09 74.46 74.50 74.46 74.50 0.4K
14:11 74.45 74.45 74.45 74.45 2.4K
14:12 74.46 74.46 74.46 74.46 0.3K
14:13 74.53 74.53 74.37 74.37 0.2K
14:14 74.43 74.43 74.43 74.43 0.2K
14:16 74.25 74.33 74.25 74.31 2.0K
14:17 74.31 74.31 74.31 74.31 0.8K
14:18 74.39 74.39 74.39 74.39 0.4K
14:23 74.20 74.20 74.20 74.20 0.1K
14:24 74.28 74.28 74.28 74.28 0.8K
14:25 74.12 74.25 74.12 74.14 0.8K
14:28 74.10 74.10 74.05 74.06 1.4K
14:30 74.00 74.00 73.94 73.96 9.1K
14:31 73.97 74.04 73.90 73.96 2.6K
14:32 73.80 73.80 73.80 73.80 2.9K
14:33 73.77 73.77 73.77 73.77 2.4K
14:34 73.77 73.82 73.66 73.80 13.8K
14:35 73.75 73.75 73.75 73.75 0.5K
14:36 73.75 73.75 73.75 73.75 0.4K
14:37 73.86 73.86 73.86 73.86 0.2K
14:38 73.87 73.87 73.87 73.86 0.4K
14:39 73.84 73.84 73.84 73.84 0.2K
14:40 73.76 73.76 73.76 73.76 0.3K
14:41 73.79 73.79 73.79 73.79 1.0K
14:43 73.69 73.69 73.69 73.69 0.2K
14:44 73.68 73.82 73.68 73.82 1.3K
14:46 73.86 73.88 73.86 73.88 0.4K
14:47 73.91 73.91 73.91 73.91 0.3K
14:48 73.92 73.95 73.80 73.80 1.1K
14:49 73.83 73.83 73.83 73.83 2.9K
14:50 73.85 73.91 73.85 73.91 0.6K
14:51 73.70 73.70 73.70 73.70 0.3K
14:52 73.90 73.90 73.90 73.90 1.0K
14:53 73.87 73.87 73.87 73.87 0.8K
14:54 73.87 73.99 73.87 73.99 0.6K
14:55 73.88 73.88 73.88 73.88 0.3K
14:57 73.79 73.79 73.79 73.79 0.3K
14:58 73.87 73.87 73.87 73.87 1.0K
15:01 73.70 73.70 73.61 73.60 0.6K
15:02 73.73 73.73 73.73 73.73 0.6K
15:04 73.55 73.62 73.50 73.62 2.3K
15:05 73.58 73.58 73.58 73.58 0.7K
15:07 73.57 73.59 73.57 73.59 16.1K
15:08 73.72 73.72 73.50 73.50 1.7K
15:09 73.54 73.54 73.54 73.54 0.2K
15:10 73.63 73.63 73.52 73.60 15.8K
15:11 73.55 73.55 73.55 73.55 6.6K
15:12 73.57 73.57 73.54 73.54 1.0K
15:13 73.52 73.52 73.46 73.46 17.1K
15:14 73.52 73.55 73.40 73.55 1.8K
15:15 73.52 73.52 73.52 73.52 0.8K
15:16 73.42 73.52 73.42 73.52 3.7K
15:18 73.47 73.47 73.47 73.47 0.9K
15:19 73.51 73.51 73.34 73.34 5.8K
15:20 73.34 73.41 73.34 73.41 1.4K
15:21 73.39 73.39 73.38 73.38 0.9K
15:22 73.54 73.54 73.54 73.54 0.6K
15:24 73.53 73.53 73.45 73.45 3.7K
15:25 73.57 73.57 73.51 73.57 1.6K
15:26 73.57 73.57 73.52 73.52 0.8K
15:29 73.33 73.33 73.33 73.33 1.3K
15:30 73.41 73.42 73.33 73.42 1.5K
15:31 73.52 73.52 73.35 73.35 1.6K
15:33 73.36 73.36 73.36 73.35 0.4K
15:35 73.52 73.52 73.52 73.52 0.3K
15:36 73.49 73.55 73.47 73.55 0.8K
15:37 73.52 73.52 73.47 73.47 0.7K
15:38 73.46 73.46 73.46 73.46 0.9K
15:39 73.42 73.43 73.42 73.43 3.9K
15:40 73.42 73.42 73.42 73.42 0.5K
15:41 73.30 73.35 73.30 73.35 0.3K
15:42 73.31 73.31 73.31 73.31 1.2K
15:43 73.25 73.25 73.23 73.23 2.1K
15:44 73.30 73.34 73.25 73.34 4.9K
15:45 73.34 73.34 73.34 73.34 1.4K
15:46 73.20 73.22 73.16 73.22 2.2K
15:47 73.23 73.23 73.23 73.22 0.3K
15:48 73.29 73.32 73.29 73.32 0.4K
15:49 73.30 73.34 73.22 73.22 1.1K
15:50 73.31 73.39 73.31 73.35 1.2K
15:51 73.35 73.35 73.35 73.35 0.5K
15:52 73.31 73.38 73.23 73.23 5.1K
15:53 73.32 73.32 73.32 73.32 0.1K
15:54 73.26 73.27 73.25 73.27 1.4K
15:55 73.13 73.13 73.08 73.08 2.3K
15:56 73.11 73.11 73.07 73.07 3.5K
15:57 73.05 73.06 73.00 73.00 7.4K
15:58 73.00 73.00 73.00 73.00 3.7K
16:00 73.07 73.07 73.07 73.07 3.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据