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 69.47 69.47 69.21 69.21 9.2K
09:31 69.31 69.34 69.31 69.32 2.8K
09:32 69.34 69.34 69.34 69.33 0.7K
09:35 69.23 69.23 69.23 69.23 0.6K
09:36 69.31 69.31 69.13 69.22 2.8K
09:38 69.23 69.23 69.23 69.23 0.3K
09:40 69.24 69.24 69.17 69.17 1.7K
09:42 69.27 69.32 69.27 69.31 0.4K
09:44 69.03 69.07 69.01 69.07 10.4K
09:45 69.07 69.07 68.91 68.97 15.3K
09:46 68.97 69.13 68.97 69.00 12.2K
09:47 68.93 69.05 68.93 69.05 1.3K
09:48 69.04 69.04 69.04 69.04 1.3K
09:50 69.06 69.06 69.06 69.06 3.8K
09:52 68.91 68.91 68.81 68.87 0.6K
09:53 68.91 68.92 68.78 68.78 1.8K
09:54 68.62 68.62 68.62 68.62 0.6K
09:56 68.72 68.72 68.54 68.54 1.1K
09:57 68.59 68.61 68.43 68.46 11.1K
09:58 68.45 68.50 68.45 68.50 2.8K
09:59 68.59 68.60 68.59 68.60 0.8K
10:00 68.49 68.49 68.42 68.42 0.4K
10:01 68.55 68.55 68.55 68.55 0.3K
10:02 68.68 68.68 68.68 68.68 0.4K
10:03 68.68 68.68 68.68 68.68 2.7K
10:04 68.73 68.73 68.73 68.73 0.4K
10:05 68.67 68.67 68.67 68.67 0.9K
10:08 68.76 68.89 68.76 68.89 0.6K
10:09 68.83 68.83 68.83 68.83 0.2K
10:10 68.86 68.86 68.80 68.80 1.6K
10:13 68.80 68.80 68.80 68.80 0.4K
10:14 68.97 68.97 68.97 68.97 0.2K
10:15 68.90 69.00 68.90 69.00 0.5K
10:16 68.96 68.96 68.96 68.96 0.5K
10:17 69.09 69.09 69.00 69.00 0.4K
10:18 69.09 69.09 69.09 69.09 2.7K
10:19 69.23 69.23 69.18 69.18 0.3K
10:20 69.18 69.18 69.18 69.18 6.5K
10:21 69.13 69.13 69.13 69.13 0.3K
10:22 69.03 69.03 69.03 69.02 0.1K
10:24 69.12 69.12 69.12 69.12 1.3K
10:26 69.24 69.24 69.24 69.24 0.2K
10:27 69.19 69.19 69.19 69.19 0.7K
10:28 69.11 69.11 69.04 69.04 2.9K
10:30 69.00 69.08 69.00 69.08 0.7K
10:31 69.09 69.09 69.09 69.09 0.3K
10:32 69.05 69.05 69.03 69.03 0.8K
10:33 69.03 69.03 69.01 69.01 0.8K
10:34 69.02 69.02 68.94 68.94 0.9K
10:37 68.89 68.89 68.89 68.89 0.2K
10:39 68.88 68.88 68.87 68.86 3.0K
10:40 68.83 68.84 68.83 68.84 0.5K
10:41 68.82 68.82 68.82 68.82 0.4K
10:43 68.73 68.73 68.73 68.73 0.2K
10:45 68.82 68.82 68.82 68.82 0.3K
10:46 68.87 68.87 68.81 68.81 0.8K
10:47 68.72 68.72 68.72 68.72 0.4K
10:50 68.78 68.88 68.78 68.88 0.9K
10:51 68.96 68.96 68.96 68.96 0.2K
10:52 68.97 68.97 68.92 68.92 0.4K
10:53 68.90 68.90 68.90 68.90 2.3K
10:54 68.93 68.93 68.93 68.93 3.8K
10:55 68.92 68.94 68.88 68.94 0.6K
10:56 68.83 68.84 68.83 68.84 0.6K
10:59 68.77 68.85 68.77 68.85 0.8K
11:00 68.89 68.89 68.89 68.89 0.2K
11:04 68.92 68.92 68.92 68.92 0.1K
11:05 68.87 68.96 68.87 68.96 0.7K
11:06 68.89 68.93 68.87 68.87 0.9K
11:08 68.69 68.75 68.69 68.75 0.2K
11:09 68.69 68.69 68.69 68.69 0.2K
11:10 68.73 68.73 68.73 68.73 0.9K
11:13 68.68 68.68 68.68 68.68 0.2K
11:15 68.60 68.60 68.60 68.60 2.1K
11:16 68.62 68.62 68.59 68.59 1.5K
11:17 68.66 68.69 68.66 68.69 1.2K
11:18 68.69 68.69 68.69 68.69 0.3K
11:20 68.65 68.65 68.65 68.65 0.3K
11:21 68.67 68.67 68.67 68.67 1.0K
11:22 68.63 68.63 68.63 68.63 0.3K
11:23 68.66 68.66 68.66 68.66 0.2K
11:24 68.68 68.68 68.68 68.68 0.4K
11:25 68.68 68.68 68.68 68.68 1.4K
11:26 68.58 68.58 68.58 68.58 0.3K
11:27 68.56 68.56 68.56 68.56 0.1K
11:29 68.57 68.57 68.57 68.57 0.5K
11:30 68.59 68.59 68.59 68.59 0.5K
11:31 68.51 68.58 68.51 68.56 1.1K
11:32 68.56 68.56 68.56 68.56 1.2K
11:34 68.56 68.59 68.56 68.59 0.4K
11:35 68.53 68.53 68.50 68.52 0.9K
11:36 68.43 68.46 68.36 68.46 9.5K
11:38 68.40 68.40 68.40 68.40 0.6K
11:39 68.40 68.40 68.31 68.31 1.0K
11:42 68.39 68.45 68.38 68.38 1.4K
11:43 68.43 68.43 68.39 68.39 0.8K
11:45 68.56 68.56 68.56 68.56 0.3K
11:46 68.44 68.44 68.44 68.44 0.2K
11:47 68.51 68.51 68.51 68.51 0.2K
11:48 68.59 68.59 68.50 68.50 1.2K
11:50 68.55 68.55 68.54 68.54 0.4K
11:52 68.50 68.50 68.43 68.43 0.7K
11:54 68.40 68.40 68.40 68.40 0.2K
11:56 68.37 68.37 68.37 68.37 1.6K
12:05 68.38 68.38 68.38 68.38 0.1K
12:06 68.38 68.38 68.38 68.38 0.5K
12:07 68.33 68.33 68.33 68.33 0.6K
12:09 68.51 68.51 68.51 68.51 0.7K
12:11 68.42 68.42 68.30 68.30 1.8K
12:13 68.42 68.42 68.42 68.42 0.1K
12:14 68.39 68.39 68.39 68.39 0.2K
12:15 68.35 68.37 68.35 68.37 0.6K
12:16 68.35 68.35 68.35 68.35 1.6K
12:21 68.42 68.42 68.38 68.38 1.3K
12:25 68.35 68.35 68.35 68.35 0.2K
12:26 68.32 68.32 68.32 68.32 0.3K
12:27 68.33 68.35 68.32 68.35 0.5K
12:28 68.35 68.35 68.33 68.33 0.6K
12:29 68.39 68.39 68.39 68.39 0.1K
12:30 68.31 68.35 68.31 68.35 0.4K
12:31 68.43 68.43 68.34 68.43 2.0K
12:34 68.50 68.50 68.50 68.50 0.3K
12:35 68.50 68.50 68.45 68.45 0.4K
12:36 68.48 68.54 68.48 68.53 0.5K
12:38 68.66 68.66 68.60 68.60 1.4K
12:39 68.65 68.65 68.65 68.65 0.2K
12:40 68.59 68.63 68.59 68.63 0.3K
12:41 68.60 68.60 68.55 68.54 0.6K
12:42 68.52 68.52 68.52 68.52 0.6K
12:44 68.45 68.45 68.45 68.44 0.2K
12:45 68.44 68.44 68.38 68.38 0.8K
12:46 68.33 68.33 68.33 68.33 0.5K
12:47 68.26 68.26 68.20 68.20 1.8K
12:49 68.15 68.15 68.15 68.15 0.6K
12:50 68.22 68.22 68.22 68.22 0.1K
12:51 68.22 68.23 68.22 68.23 23.3K
12:53 68.37 68.37 68.37 68.37 1.0K
12:54 68.28 68.32 68.25 68.25 0.8K
12:57 68.29 68.29 68.29 68.29 0.6K
12:58 68.29 68.29 68.23 68.23 1.9K
12:59 68.25 68.25 68.23 68.23 1.8K
13:01 68.23 68.23 68.23 68.23 14.2K
13:02 68.29 68.29 68.29 68.29 0.3K
13:04 68.25 68.25 68.22 68.21 0.9K
13:06 68.23 68.23 68.23 68.23 0.8K
13:07 68.24 68.24 68.24 68.24 0.2K
13:08 68.18 68.21 68.18 68.21 0.8K
13:11 68.18 68.18 68.10 68.10 1.2K
13:13 68.10 68.10 68.10 68.10 0.2K
13:14 68.10 68.10 68.10 68.10 0.7K
13:15 68.09 68.09 68.09 68.09 0.7K
13:17 68.00 68.00 68.00 68.00 4.1K
13:18 68.01 68.02 67.94 67.94 1.2K
13:19 67.90 67.90 67.90 67.90 0.4K
13:20 67.95 67.95 67.95 67.95 0.9K
13:22 68.00 68.00 68.00 68.00 0.2K
13:23 67.99 67.99 67.99 67.99 0.7K
13:24 68.00 68.00 67.96 67.96 0.7K
13:25 67.99 68.03 67.99 68.02 1.2K
13:26 68.03 68.03 68.03 68.03 0.3K
13:27 67.97 67.97 67.95 67.95 0.6K
13:28 68.02 68.06 68.02 68.06 0.9K
13:29 68.08 68.08 68.06 68.06 1.3K
13:30 68.01 68.01 68.01 68.01 0.3K
13:31 68.02 68.04 68.01 68.01 1.4K
13:32 67.96 67.96 67.96 67.96 0.2K
13:34 67.95 67.95 67.95 67.95 0.2K
13:35 67.90 67.90 67.90 67.90 1.3K
13:38 68.00 68.00 68.00 68.00 0.9K
13:41 67.98 67.98 67.92 67.94 1.5K
13:42 67.94 67.94 67.94 67.94 0.2K
13:43 67.98 67.98 67.98 67.98 1.0K
13:44 67.94 67.94 67.94 67.94 0.2K
13:45 67.93 67.93 67.91 67.93 7.9K
13:46 67.90 67.90 67.90 67.90 0.2K
13:47 67.89 67.89 67.89 67.89 0.9K
13:49 67.90 67.90 67.90 67.90 0.6K
13:50 67.97 67.97 67.97 67.97 0.6K
13:51 67.94 67.94 67.94 67.94 2.3K
13:52 68.09 68.09 68.09 68.09 0.5K
13:54 68.02 68.06 68.02 68.06 2.3K
13:55 68.04 68.04 68.04 68.04 0.6K
13:56 68.06 68.07 68.01 68.07 21.3K
13:57 68.02 68.02 68.02 68.02 1.5K
14:00 68.03 68.03 68.03 68.03 0.3K
14:01 68.06 68.13 68.06 68.13 2.1K
14:02 68.16 68.22 68.16 68.18 0.6K
14:03 68.18 68.18 68.18 68.18 0.6K
14:05 68.18 68.20 68.18 68.20 0.4K
14:07 68.17 68.20 68.17 68.20 0.6K
14:08 68.28 68.28 68.17 68.27 0.8K
14:10 68.26 68.26 68.26 68.26 0.2K
14:11 68.25 68.31 68.25 68.31 4.6K
14:12 68.29 68.29 68.29 68.29 1.2K
14:13 68.35 68.35 68.35 68.35 0.3K
14:14 68.45 68.45 68.43 68.43 0.7K
14:15 68.42 68.42 68.42 68.42 1.2K
14:16 68.33 68.34 68.33 68.34 0.7K
14:17 68.32 68.32 68.26 68.26 0.3K
14:18 68.28 68.28 68.26 68.26 0.8K
14:19 68.32 68.32 68.32 68.32 0.6K
14:21 68.27 68.27 68.27 68.27 0.3K
14:24 68.29 68.29 68.29 68.29 1.1K
14:26 68.39 68.44 68.39 68.44 1.3K
14:27 68.37 68.38 68.37 68.38 1.4K
14:28 68.36 68.36 68.36 68.36 0.4K
14:30 68.44 68.44 68.39 68.39 2.4K
14:32 68.43 68.43 68.43 68.43 0.8K
14:33 68.51 68.54 68.51 68.54 0.9K
14:35 68.44 68.44 68.44 68.44 0.4K
14:36 68.45 68.45 68.45 68.44 0.6K
14:39 68.58 68.58 68.58 68.58 1.9K
14:40 68.50 68.55 68.50 68.55 2.8K
14:41 68.50 68.50 68.50 68.50 0.2K
14:42 68.54 68.60 68.54 68.60 1.1K
14:43 68.52 68.55 68.52 68.55 0.3K
14:44 68.60 68.63 68.60 68.63 0.5K
14:45 68.63 68.63 68.56 68.56 1.6K
14:51 68.57 68.57 68.53 68.53 0.4K
14:55 68.53 68.53 68.53 68.53 0.2K
14:56 68.52 68.52 68.47 68.47 2.0K
14:57 68.46 68.46 68.46 68.46 0.3K
14:59 68.55 68.55 68.52 68.52 2.0K
15:01 68.66 68.66 68.66 68.66 0.1K
15:03 68.66 68.66 68.61 68.61 0.2K
15:04 68.60 68.60 68.60 68.60 0.7K
15:05 68.52 68.52 68.52 68.52 0.6K
15:06 68.47 68.47 68.47 68.47 0.2K
15:07 68.47 68.47 68.47 68.47 1.5K
15:08 68.37 68.37 68.37 68.37 0.2K
15:10 68.35 68.43 68.35 68.43 5.2K
15:12 68.44 68.44 68.44 68.44 0.2K
15:14 68.47 68.47 68.42 68.42 0.4K
15:15 68.42 68.45 68.40 68.40 2.6K
15:16 68.40 68.46 68.40 68.46 0.7K
15:17 68.45 68.45 68.45 68.44 0.2K
15:18 68.41 68.41 68.41 68.41 0.3K
15:19 68.40 68.40 68.40 68.40 0.1K
15:20 68.40 68.40 68.40 68.40 1.0K
15:22 68.43 68.43 68.43 68.43 1.0K
15:25 68.45 68.45 68.31 68.31 0.4K
15:26 68.29 68.29 68.29 68.29 1.5K
15:27 68.26 68.26 68.26 68.26 0.6K
15:28 68.24 68.24 68.12 68.12 2.5K
15:30 68.18 68.18 68.18 68.18 0.9K
15:33 68.16 68.16 68.16 68.16 1.1K
15:34 68.23 68.27 68.23 68.27 0.7K
15:35 68.30 68.30 68.30 68.30 0.4K
15:36 68.26 68.26 68.26 68.26 0.1K
15:37 68.17 68.23 68.17 68.23 1.1K
15:38 68.13 68.17 68.03 68.03 7.7K
15:40 68.05 68.05 68.03 68.03 1.5K
15:41 68.07 68.07 68.02 68.02 5.6K
15:42 68.09 68.09 67.98 68.01 3.5K
15:43 68.01 68.02 68.01 68.02 1.9K
15:44 68.09 68.13 68.09 68.13 0.6K
15:45 68.05 68.05 68.05 68.05 0.7K
15:46 68.06 68.06 67.99 67.99 0.6K
15:47 68.13 68.13 68.04 68.04 1.4K
15:48 68.09 68.15 68.09 68.15 0.8K
15:49 68.11 68.19 68.09 68.09 0.5K
15:50 68.07 68.07 68.01 68.03 1.2K
15:51 68.13 68.13 67.95 67.98 1.6K
15:52 68.02 68.02 68.02 68.02 0.8K
15:53 68.02 68.02 68.02 68.02 0.7K
15:54 68.08 68.12 68.01 68.12 7.9K
15:55 68.06 68.14 68.06 68.12 1.9K
15:56 68.06 68.15 68.06 68.06 2.1K
15:57 68.19 68.19 68.19 68.19 0.7K
15:58 68.19 68.19 68.15 68.15 1.1K
15:59 68.15 68.19 68.11 68.19 1.1K
16:00 68.14 68.14 68.14 68.14 2.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据