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 74.36 74.36 74.36 74.36 27.5K
09:31 74.60 74.60 74.54 74.54 0.3K
09:32 74.58 74.58 74.58 74.58 0.1K
09:33 74.76 74.79 74.70 74.70 2.8K
09:35 74.66 74.71 74.66 74.71 1.1K
09:36 74.50 74.65 74.50 74.64 4.8K
09:37 74.56 74.63 74.47 74.47 1.9K
09:38 74.45 74.45 74.45 74.45 0.7K
09:39 74.16 74.24 74.16 74.24 3.1K
09:41 74.16 74.16 74.16 74.16 0.5K
09:43 74.19 74.19 74.11 74.15 0.9K
09:44 74.13 74.13 74.13 74.13 0.2K
09:45 74.09 74.15 74.09 74.15 0.6K
09:46 74.19 74.19 74.10 74.19 2.0K
09:47 74.28 74.28 74.28 74.28 0.6K
09:49 74.19 74.19 74.19 74.19 4.2K
09:50 74.00 74.09 74.00 74.06 2.4K
09:51 74.00 74.01 74.00 74.01 1.2K
09:52 74.08 74.08 74.08 74.08 0.6K
09:53 73.97 73.97 73.97 73.97 0.3K
09:54 73.98 73.98 73.98 73.97 0.7K
09:56 73.75 73.75 73.75 73.75 0.9K
09:58 73.72 73.72 73.72 73.72 0.2K
09:59 73.83 73.83 73.74 73.82 0.6K
10:00 73.55 73.60 73.40 73.60 13.6K
10:01 73.74 73.74 73.74 73.74 0.7K
10:02 73.59 73.59 73.55 73.55 1.1K
10:03 73.73 73.73 73.73 73.73 0.5K
10:04 73.81 73.83 73.63 73.83 2.3K
10:05 73.81 73.81 73.81 73.81 0.6K
10:06 73.76 73.79 73.76 73.79 0.4K
10:07 73.74 73.82 73.74 73.82 1.9K
10:08 73.84 73.84 73.84 73.84 0.7K
10:10 73.59 73.77 73.59 73.77 3.1K
10:11 73.89 73.89 73.89 73.89 1.8K
10:15 73.62 73.74 73.62 73.74 0.9K
10:17 73.71 73.71 73.71 73.71 0.5K
10:18 73.71 73.71 73.71 73.71 0.1K
10:19 73.70 73.70 73.63 73.69 0.8K
10:20 73.80 73.80 73.75 73.75 2.9K
10:23 73.99 74.08 73.99 74.02 11.1K
10:24 73.98 73.98 73.97 73.97 1.3K
10:25 73.97 73.97 73.97 73.97 0.5K
10:26 73.91 73.97 73.91 73.97 2.2K
10:27 74.04 74.04 73.96 73.96 0.7K
10:28 74.00 74.01 74.00 74.01 0.3K
10:29 73.98 73.98 73.98 73.98 0.5K
10:30 74.04 74.04 74.04 74.04 1.3K
10:33 74.09 74.09 73.98 73.98 0.7K
10:34 74.10 74.10 74.10 74.10 0.4K
10:36 74.00 74.02 74.00 74.02 1.8K
10:38 73.89 73.89 73.89 73.89 1.1K
10:39 73.97 74.06 73.97 74.06 0.5K
10:40 73.95 73.97 73.92 73.97 2.6K
10:41 73.99 73.99 73.99 73.99 0.3K
10:42 74.11 74.11 74.11 74.11 0.3K
10:44 74.06 74.06 74.06 74.06 0.8K
10:49 73.92 73.92 73.92 73.92 0.6K
10:50 73.82 73.82 73.82 73.82 1.4K
10:51 73.99 73.99 73.99 73.99 0.4K
10:52 73.87 73.94 73.87 73.90 10.4K
10:53 73.94 73.94 73.94 73.94 0.1K
10:54 73.89 73.89 73.89 73.89 11.1K
10:55 73.95 73.95 73.95 73.95 0.5K
10:56 73.83 73.83 73.83 73.83 0.8K
10:57 73.82 73.82 73.82 73.82 1.0K
10:58 73.70 73.86 73.70 73.86 0.7K
10:59 73.62 73.62 73.62 73.62 0.3K
11:00 73.88 73.88 73.88 73.88 0.2K
11:02 73.89 73.89 73.86 73.86 1.7K
11:05 73.95 73.95 73.78 73.94 10.3K
11:07 73.92 73.92 73.92 73.92 0.7K
11:08 73.88 73.88 73.88 73.88 0.3K
11:09 73.86 73.86 73.85 73.85 0.3K
11:10 73.86 73.86 73.81 73.81 5.0K
11:11 73.95 73.95 73.84 73.92 1.7K
11:13 73.90 73.90 73.78 73.78 0.9K
11:15 73.85 73.85 73.85 73.85 0.2K
11:16 73.94 73.94 73.94 73.94 0.3K
11:17 73.95 74.08 73.95 74.05 29.0K
11:18 74.02 74.02 74.02 74.02 0.4K
11:19 73.99 73.99 73.98 73.98 0.4K
11:21 74.12 74.12 74.12 74.12 0.3K
11:22 74.08 74.08 74.08 74.08 0.4K
11:23 74.14 74.14 74.14 74.14 0.2K
11:24 74.20 74.20 74.20 74.20 0.7K
11:25 74.10 74.10 74.10 74.10 0.4K
11:27 73.95 73.95 73.88 73.88 2.7K
11:28 73.92 73.92 73.92 73.92 0.2K
11:30 73.80 73.80 73.80 73.80 0.2K
11:32 73.83 73.83 73.83 73.83 0.4K
11:35 73.86 73.86 73.86 73.86 1.0K
11:36 73.79 73.79 73.79 73.79 0.3K
11:37 73.72 73.77 73.62 73.62 1.0K
11:39 73.76 73.76 73.76 73.76 1.5K
11:42 73.76 73.76 73.75 73.75 0.5K
11:43 73.74 73.74 73.74 73.74 0.8K
11:46 73.73 73.78 73.69 73.78 1.8K
11:47 73.81 73.81 73.81 73.81 0.4K
11:48 73.70 73.82 73.70 73.82 0.4K
11:49 73.72 73.85 73.72 73.85 6.1K
11:50 73.89 73.89 73.87 73.87 4.4K
11:51 73.95 73.95 73.95 73.95 1.0K
11:52 73.98 73.98 73.93 73.93 0.7K
11:54 74.05 74.05 73.94 73.94 2.9K
11:56 73.99 73.99 73.99 73.99 1.0K
11:57 74.07 74.07 73.92 73.92 1.7K
12:00 73.90 73.90 73.90 73.90 1.0K
12:02 73.83 73.90 73.83 73.90 0.8K
12:03 73.78 73.78 73.78 73.78 0.4K
12:07 73.95 73.95 73.95 73.94 1.5K
12:10 73.97 73.97 73.97 73.97 2.8K
12:11 73.92 73.92 73.92 73.91 0.4K
12:13 73.90 73.90 73.90 73.90 0.2K
12:15 73.88 73.88 73.88 73.88 0.2K
12:16 73.95 73.95 73.88 73.88 0.5K
12:18 73.93 73.99 73.93 73.99 1.5K
12:19 73.92 73.92 73.92 73.92 2.3K
12:21 73.99 73.99 73.99 73.99 0.5K
12:22 74.10 74.10 74.10 74.10 0.2K
12:23 74.10 74.10 74.01 74.01 1.5K
12:24 73.93 73.97 73.93 73.97 2.4K
12:25 74.00 74.00 74.00 74.00 0.3K
12:26 73.98 73.98 73.98 73.98 0.2K
12:28 73.98 74.06 73.98 74.06 0.8K
12:29 74.06 74.06 74.06 74.06 0.2K
12:30 74.00 74.00 74.00 74.00 0.7K
12:31 74.06 74.06 74.06 74.06 1.0K
12:32 73.89 74.06 73.89 73.88 0.4K
12:33 74.06 74.06 74.06 74.06 0.2K
12:34 74.06 74.06 74.06 74.06 0.1K
12:35 73.87 74.05 73.87 73.96 1.0K
12:36 73.96 73.96 73.96 73.96 0.2K
12:37 74.05 74.05 73.80 73.80 5.0K
12:39 73.91 73.94 73.91 73.94 0.4K
12:40 73.95 73.95 73.88 73.88 1.3K
12:42 74.03 74.12 74.03 74.12 1.1K
12:43 74.04 74.08 73.93 73.93 0.6K
12:44 73.98 73.98 73.97 73.97 1.4K
12:47 73.84 73.84 73.84 73.83 0.4K
12:48 73.85 73.85 73.85 73.85 0.2K
12:49 73.87 73.87 73.87 73.87 0.3K
12:50 73.92 73.92 73.92 73.92 0.2K
12:51 73.90 73.90 73.84 73.84 0.4K
12:53 73.84 73.90 73.84 73.90 41.2K
12:54 73.70 73.70 73.70 73.70 0.4K
12:56 73.69 73.69 73.69 73.69 0.4K
12:57 73.60 73.60 73.60 73.60 0.4K
12:59 73.66 73.66 73.59 73.59 0.6K
13:00 73.62 73.62 73.61 73.61 3.6K
13:01 73.65 73.67 73.65 73.67 0.9K
13:04 73.59 73.59 73.59 73.58 0.6K
13:05 73.48 73.48 73.48 73.48 0.3K
13:06 73.48 73.48 73.48 73.47 0.5K
13:08 73.35 73.35 73.35 73.35 1.2K
13:09 73.25 73.35 73.25 73.35 0.3K
13:10 73.21 73.21 73.21 73.21 0.5K
13:13 73.22 73.22 73.18 73.18 0.6K
13:15 73.21 73.21 73.21 73.21 1.3K
13:17 73.30 73.30 73.30 73.30 0.3K
13:19 73.39 73.39 73.27 73.27 0.4K
13:20 73.21 73.35 73.21 73.30 1.2K
13:22 73.21 73.31 73.21 73.22 8.6K
13:24 73.21 73.33 73.21 73.28 70.7K
13:25 73.36 73.36 73.27 73.27 1.1K
13:26 73.21 73.30 73.21 73.30 2.9K
13:27 73.25 73.25 73.13 73.18 3.2K
13:28 73.11 73.11 73.11 73.11 0.6K
13:29 73.15 73.15 73.07 73.07 0.5K
13:30 73.07 73.15 73.07 73.08 3.5K
13:31 73.06 73.06 73.06 73.06 0.1K
13:32 73.19 73.19 72.97 72.97 3.8K
13:33 73.00 73.05 73.00 73.05 0.5K
13:34 73.07 73.07 73.07 73.07 0.7K
13:35 73.12 73.12 73.12 73.12 1.0K
13:36 73.13 73.13 73.13 73.13 0.7K
13:38 73.01 73.05 73.01 73.05 1.0K
13:41 73.07 73.07 73.04 73.07 0.9K
13:43 73.15 73.15 73.15 73.15 2.1K
13:47 73.05 73.05 73.05 73.05 0.3K
13:48 73.09 73.37 73.09 73.23 5.0K
13:49 73.18 73.18 73.18 73.18 0.8K
13:50 73.13 73.13 73.13 73.13 0.2K
13:51 73.25 73.25 73.25 73.25 0.7K
13:54 73.25 73.28 73.25 73.28 1.4K
13:56 73.21 73.21 73.18 73.18 0.7K
13:58 73.20 73.31 73.20 73.31 1.4K
13:59 73.31 73.36 73.31 73.36 2.7K
14:00 73.31 73.31 73.31 73.31 0.3K
14:01 73.39 73.41 73.33 73.41 4.1K
14:02 73.39 73.39 73.32 73.32 0.3K
14:03 73.48 73.48 73.48 73.48 0.2K
14:04 73.42 73.43 73.42 73.43 0.7K
14:06 73.40 73.40 73.40 73.40 4.1K
14:07 73.34 73.34 73.34 73.34 0.2K
14:09 73.26 73.26 73.26 73.26 0.3K
14:11 73.42 73.43 73.34 73.43 0.7K
14:12 73.42 73.42 73.42 73.42 0.1K
14:13 73.41 73.41 73.31 73.31 0.4K
14:15 73.33 73.33 73.33 73.33 8.9K
14:16 73.23 73.23 73.23 73.23 0.1K
14:17 73.26 73.26 73.26 73.26 0.7K
14:18 73.14 73.14 73.14 73.14 0.9K
14:19 73.20 73.20 73.20 73.20 0.5K
14:23 73.19 73.25 73.19 73.25 1.6K
14:25 73.21 73.29 73.21 73.29 0.6K
14:26 73.21 73.21 73.19 73.19 0.7K
14:27 73.16 73.20 73.14 73.14 11.1K
14:28 73.05 73.05 73.05 73.05 0.5K
14:29 73.10 73.10 73.10 73.10 0.4K
14:30 73.31 73.31 73.31 73.31 0.4K
14:31 73.31 73.31 73.31 73.31 0.2K
14:32 73.18 73.18 73.18 73.18 4.1K
14:33 73.36 73.38 73.27 73.38 2.4K
14:34 73.37 73.37 73.37 73.37 0.6K
14:35 73.34 73.42 73.34 73.41 1.7K
14:36 73.28 73.28 73.28 73.28 0.2K
14:37 73.33 73.33 73.33 73.33 0.3K
14:38 73.20 73.20 73.20 73.20 0.1K
14:39 73.15 73.15 73.15 73.15 0.7K
14:40 73.43 73.44 73.41 73.44 2.7K
14:41 73.54 73.54 73.54 73.54 0.4K
14:42 73.56 73.56 73.56 73.56 0.4K
14:43 73.45 73.45 73.33 73.33 2.7K
14:44 73.44 73.44 73.41 73.41 1.1K
14:45 73.41 73.41 73.33 73.33 0.9K
14:47 73.32 73.32 73.32 73.32 0.5K
14:50 73.10 73.21 73.10 73.21 0.6K
14:51 73.05 73.05 73.05 73.05 0.4K
14:52 72.92 72.92 72.92 72.92 0.4K
14:54 72.77 72.77 72.77 72.77 0.5K
14:56 73.04 73.04 73.04 73.04 0.4K
14:57 72.95 72.95 72.95 72.95 1.0K
14:58 72.78 72.78 72.78 72.78 0.2K
14:59 72.75 72.81 72.70 72.70 5.5K
15:00 72.64 72.80 72.64 72.80 0.8K
15:01 72.56 72.56 72.50 72.50 2.1K
15:02 72.55 72.55 72.50 72.52 1.8K
15:03 72.46 72.54 72.46 72.54 1.0K
15:04 72.50 72.50 72.50 72.50 0.2K
15:05 72.48 72.56 72.48 72.56 1.3K
15:07 72.51 72.53 72.51 72.53 1.3K
15:08 72.46 72.50 72.41 72.41 0.5K
15:09 72.54 72.54 72.39 72.42 1.3K
15:10 72.41 72.41 72.41 72.41 0.8K
15:11 72.42 72.42 72.23 72.23 1.4K
15:12 72.20 72.25 72.19 72.20 3.4K
15:13 72.26 72.33 72.26 72.33 0.9K
15:14 72.23 72.24 72.23 72.24 1.7K
15:15 72.27 72.30 72.25 72.30 5.8K
15:16 72.35 72.35 72.35 72.35 1.5K
15:17 72.41 72.41 72.34 72.34 3.7K
15:18 72.30 72.35 72.26 72.30 1.5K
15:19 72.29 72.29 72.23 72.22 1.7K
15:20 72.19 72.24 72.19 72.24 2.4K
15:21 72.14 72.22 72.11 72.22 1.5K
15:22 72.10 72.10 72.10 72.10 0.7K
15:23 72.10 72.10 72.00 72.09 8.0K
15:24 72.05 72.09 72.04 72.04 40.6K
15:25 71.93 72.12 71.93 72.00 6.8K
15:26 72.00 72.05 72.00 72.05 1.6K
15:28 72.05 72.05 71.95 71.94 1.3K
15:29 71.99 71.99 71.88 71.88 2.7K
15:30 72.11 72.20 72.11 72.19 0.8K
15:31 72.10 72.10 72.10 72.10 0.4K
15:32 72.23 72.23 72.02 72.02 2.0K
15:33 72.09 72.11 72.09 72.11 2.1K
15:34 71.91 71.91 71.86 71.86 0.8K
15:35 72.00 72.00 71.93 71.97 2.7K
15:36 72.01 72.07 72.01 72.06 1.4K
15:37 71.98 71.98 71.98 71.98 1.2K
15:38 71.83 71.93 71.83 71.93 1.5K
15:39 71.85 71.98 71.83 71.98 4.1K
15:40 71.92 71.92 71.83 71.84 1.3K
15:41 71.89 71.89 71.83 71.83 2.5K
15:42 71.87 71.87 71.85 71.86 2.6K
15:43 71.80 71.80 71.71 71.78 4.0K
15:44 71.78 71.78 71.71 71.71 12.7K
15:45 71.91 71.91 71.86 71.86 1.6K
15:46 71.88 71.88 71.88 71.88 1.6K
15:47 71.93 71.93 71.83 71.92 2.5K
15:48 71.96 72.04 71.89 71.98 2.1K
15:49 72.00 72.13 71.94 71.94 1.5K
15:50 72.00 72.07 71.89 72.07 5.5K
15:51 71.98 71.98 71.97 71.97 1.0K
15:52 72.00 72.05 72.00 72.05 3.4K
15:53 72.06 72.07 71.96 72.00 2.8K
15:54 72.07 72.08 71.97 72.08 2.7K
15:55 71.91 72.08 71.91 72.04 7.8K
15:56 72.04 72.19 72.04 72.19 1.5K
15:57 72.22 72.22 72.17 72.17 1.1K
15:58 72.19 72.20 72.19 72.20 1.6K
15:59 72.27 72.27 72.18 72.22 2.6K
16:00 72.21 72.21 72.21 72.21 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