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 69.06 69.06 68.87 69.04 20.4K
09:31 69.04 69.12 69.04 69.12 0.6K
09:33 69.12 69.26 69.10 69.26 2.2K
09:34 69.30 69.30 69.22 69.23 6.8K
09:35 69.23 69.29 69.23 69.29 1.3K
09:36 69.43 69.43 69.35 69.35 2.0K
09:37 69.40 69.40 69.40 69.40 0.4K
09:38 69.46 69.49 69.30 69.30 4.4K
09:40 69.43 69.43 69.31 69.33 2.9K
09:41 69.32 69.36 69.32 69.36 4.7K
09:42 69.30 69.30 69.29 69.30 0.7K
09:43 69.33 69.33 69.33 69.33 1.9K
09:45 69.42 69.42 69.39 69.39 2.8K
09:46 69.47 69.47 69.39 69.39 0.6K
09:47 69.37 69.37 69.37 69.37 0.3K
09:48 69.40 69.40 69.40 69.40 1.2K
09:49 69.47 69.47 69.47 69.47 0.7K
09:50 69.41 69.48 69.41 69.48 7.8K
09:51 69.57 69.57 69.46 69.52 2.5K
09:52 69.47 69.47 69.47 69.47 0.4K
09:53 69.48 69.48 69.48 69.48 0.2K
09:54 69.49 69.53 69.42 69.53 7.9K
09:56 69.48 69.48 69.44 69.44 2.3K
09:57 69.37 69.43 69.34 69.33 2.5K
09:58 69.38 69.38 69.38 69.38 0.2K
09:59 69.32 69.32 69.32 69.32 2.0K
10:00 69.17 69.17 68.85 68.97 2.6K
10:01 69.09 69.09 69.09 69.09 0.2K
10:02 69.01 69.10 69.01 69.10 3.5K
10:03 69.03 69.14 69.03 69.14 5.4K
10:04 69.18 69.21 69.18 69.21 0.8K
10:05 69.09 69.28 69.09 69.23 1.3K
10:06 69.27 69.32 69.27 69.32 0.8K
10:07 69.29 69.29 69.23 69.23 1.4K
10:08 69.15 69.15 69.09 69.09 0.3K
10:09 69.12 69.12 69.12 69.12 0.4K
10:11 69.17 69.18 69.17 69.18 2.0K
10:12 69.06 69.06 69.06 69.06 0.6K
10:15 69.13 69.13 69.13 69.13 0.6K
10:17 68.99 68.99 68.99 68.99 0.4K
10:19 69.08 69.08 69.08 69.08 0.2K
10:20 68.97 68.97 68.94 68.94 0.6K
10:21 68.86 68.86 68.86 68.86 0.6K
10:25 69.09 69.16 69.09 69.16 3.1K
10:26 69.06 69.07 69.06 69.07 1.1K
10:30 68.94 69.03 68.94 68.97 1.0K
10:31 69.11 69.11 69.11 69.11 1.5K
10:33 69.12 69.12 69.12 69.12 0.5K
10:35 69.01 69.03 69.01 69.03 1.0K
10:38 69.13 69.13 69.07 69.07 0.6K
10:39 69.29 69.29 69.29 69.29 0.3K
10:40 69.30 69.33 69.26 69.26 1.5K
10:41 69.32 69.32 69.32 69.32 3.2K
10:42 69.23 69.27 69.19 69.19 1.8K
10:43 69.18 69.18 69.18 69.18 0.5K
10:44 69.29 69.29 69.29 69.29 1.2K
10:49 69.29 69.33 69.29 69.33 0.6K
10:50 69.30 69.30 69.30 69.30 0.3K
10:51 69.39 69.39 69.36 69.36 1.1K
10:52 69.38 69.38 69.38 69.38 0.2K
10:53 69.39 69.39 69.39 69.39 0.7K
10:54 69.29 69.30 69.29 69.30 0.6K
10:55 69.28 69.28 69.28 69.28 0.2K
10:56 69.25 69.30 69.25 69.30 1.4K
10:57 69.36 69.37 69.34 69.37 14.9K
10:58 69.37 69.37 69.37 69.37 5.1K
11:00 69.57 69.58 69.53 69.53 1.5K
11:01 69.52 69.52 69.44 69.44 4.3K
11:02 69.52 69.54 69.52 69.53 1.0K
11:03 69.55 69.55 69.55 69.54 0.3K
11:05 69.56 69.56 69.50 69.50 2.3K
11:09 69.53 69.53 69.53 69.53 0.3K
11:11 69.56 69.56 69.56 69.56 0.6K
11:13 69.51 69.51 69.51 69.51 0.2K
11:14 69.40 69.40 69.40 69.40 0.4K
11:16 69.50 69.54 69.50 69.53 0.5K
11:17 69.52 69.52 69.52 69.52 1.2K
11:18 69.60 69.60 69.60 69.60 0.2K
11:19 69.63 69.63 69.53 69.53 0.7K
11:20 69.63 69.63 69.63 69.63 0.8K
11:23 69.70 69.70 69.62 69.62 0.3K
11:24 69.67 69.67 69.62 69.62 0.4K
11:25 69.71 69.71 69.71 69.71 0.3K
11:26 69.68 69.70 69.60 69.60 1.9K
11:28 69.59 69.59 69.59 69.59 0.1K
11:29 69.62 69.62 69.62 69.62 0.7K
11:32 69.67 69.67 69.67 69.67 2.6K
11:33 69.65 69.66 69.65 69.66 0.5K
11:35 69.75 69.75 69.75 69.75 1.3K
11:37 69.75 69.75 69.75 69.75 0.5K
11:38 69.75 69.75 69.75 69.75 2.1K
11:39 69.77 69.77 69.77 69.77 0.4K
11:43 69.85 69.88 69.85 69.88 0.6K
11:44 69.86 69.86 69.79 69.79 3.9K
11:45 69.84 69.84 69.80 69.80 0.6K
11:46 69.76 69.76 69.76 69.76 0.6K
11:47 69.67 69.67 69.67 69.67 0.2K
11:48 69.74 69.74 69.65 69.67 3.0K
11:49 69.75 69.75 69.75 69.75 0.4K
11:51 69.68 69.70 69.67 69.67 3.9K
11:53 69.69 69.69 69.69 69.69 0.5K
11:56 69.73 69.73 69.68 69.72 0.7K
11:57 69.76 69.76 69.76 69.76 0.2K
11:58 69.76 69.76 69.76 69.76 1.6K
12:01 69.78 69.78 69.78 69.78 0.3K
12:02 69.80 69.80 69.80 69.80 0.2K
12:03 69.77 69.77 69.73 69.73 0.3K
12:04 69.71 69.71 69.71 69.71 1.6K
12:05 69.71 69.75 69.71 69.75 2.3K
12:08 69.74 69.74 69.68 69.68 0.4K
12:09 69.67 69.68 69.64 69.66 0.8K
12:10 69.60 69.66 69.60 69.66 2.1K
12:11 69.70 69.70 69.70 69.70 0.8K
12:12 69.63 69.63 69.63 69.63 0.9K
12:13 69.62 69.62 69.62 69.62 0.2K
12:14 69.55 69.55 69.55 69.55 0.4K
12:15 69.62 69.62 69.58 69.58 0.6K
12:18 69.53 69.59 69.53 69.59 2.7K
12:20 69.67 69.67 69.67 69.67 0.3K
12:21 69.67 69.67 69.67 69.67 0.8K
12:22 69.68 69.68 69.68 69.68 0.4K
12:24 69.68 69.68 69.65 69.65 0.8K
12:25 69.69 69.69 69.69 69.69 0.1K
12:26 69.63 69.63 69.63 69.63 0.1K
12:27 69.59 69.60 69.59 69.60 0.8K
12:31 69.56 69.56 69.56 69.56 0.2K
12:32 69.53 69.53 69.51 69.51 0.4K
12:34 69.60 69.60 69.60 69.60 0.2K
12:36 69.67 69.67 69.67 69.67 0.4K
12:37 69.75 69.75 69.72 69.72 7.7K
12:38 69.75 69.75 69.75 69.75 0.3K
12:39 69.75 69.75 69.70 69.70 1.8K
12:40 69.65 69.65 69.65 69.65 0.1K
12:41 69.70 69.74 69.70 69.74 1.2K
12:45 69.76 69.76 69.76 69.76 0.4K
12:46 69.71 69.71 69.71 69.71 0.3K
12:47 69.74 69.75 69.74 69.75 0.2K
12:48 69.72 69.72 69.72 69.72 1.9K
12:53 69.86 69.87 69.86 69.87 0.5K
12:55 69.81 69.85 69.76 69.84 2.0K
13:01 69.83 69.85 69.83 69.85 0.5K
13:03 69.74 69.74 69.74 69.74 0.4K
13:04 69.76 69.76 69.76 69.76 0.2K
13:05 69.67 69.67 69.67 69.67 0.5K
13:09 69.81 69.83 69.81 69.83 1.2K
13:13 69.80 69.80 69.80 69.80 0.1K
13:14 69.76 69.76 69.73 69.73 0.5K
13:15 69.78 69.78 69.78 69.78 0.2K
13:16 69.80 69.80 69.78 69.78 0.9K
13:17 69.77 69.77 69.77 69.77 0.4K
13:18 69.78 69.78 69.78 69.78 0.3K
13:19 69.75 69.75 69.75 69.75 0.2K
13:20 69.72 69.78 69.72 69.77 8.6K
13:21 69.78 69.78 69.78 69.78 0.3K
13:22 69.82 69.82 69.82 69.82 0.5K
13:24 69.78 69.78 69.78 69.78 0.2K
13:25 69.74 69.78 69.74 69.78 1.1K
13:27 69.67 69.67 69.67 69.66 0.2K
13:29 69.68 69.68 69.68 69.68 1.9K
13:30 69.63 69.63 69.63 69.63 0.1K
13:32 69.73 69.73 69.73 69.73 1.1K
13:33 69.64 69.64 69.64 69.64 1.0K
13:34 69.64 69.67 69.64 69.67 0.3K
13:36 69.61 69.61 69.61 69.61 0.3K
13:42 69.57 69.59 69.57 69.59 1.4K
13:43 69.61 69.61 69.61 69.61 1.1K
13:45 69.60 69.60 69.60 69.60 0.4K
13:46 69.53 69.58 69.53 69.58 0.7K
13:47 69.58 69.58 69.54 69.54 0.7K
13:48 69.57 69.57 69.57 69.57 0.3K
13:49 69.56 69.56 69.54 69.54 0.5K
13:50 69.60 69.60 69.60 69.60 0.3K
13:55 69.68 69.68 69.68 69.68 4.6K
13:56 69.68 69.68 69.60 69.60 0.7K
13:57 69.65 69.65 69.61 69.61 1.6K
13:58 69.65 69.65 69.63 69.63 1.6K
13:59 69.61 69.61 69.54 69.54 2.8K
14:00 69.57 69.61 69.57 69.61 2.0K
14:07 69.70 69.70 69.70 69.70 2.9K
14:08 69.67 69.67 69.67 69.67 0.6K
14:10 69.70 69.70 69.70 69.70 0.1K
14:12 69.63 69.63 69.63 69.63 0.2K
14:13 69.65 69.65 69.65 69.65 0.9K
14:16 69.60 69.60 69.59 69.59 0.7K
14:19 69.62 69.62 69.62 69.62 0.5K
14:20 69.58 69.58 69.58 69.58 0.4K
14:23 69.58 69.58 69.54 69.54 0.2K
14:24 69.50 69.54 69.50 69.54 2.2K
14:25 69.53 69.54 69.53 69.54 1.3K
14:26 69.58 69.63 69.58 69.63 0.5K
14:28 69.59 69.63 69.59 69.63 25.3K
14:30 69.59 69.59 69.54 69.54 0.3K
14:31 69.62 69.62 69.62 69.62 0.3K
14:32 69.54 69.54 69.54 69.54 0.5K
14:33 69.71 69.71 69.60 69.60 0.5K
14:35 69.68 69.73 69.68 69.68 30.9K
14:36 69.66 69.70 69.66 69.70 0.6K
14:37 69.68 69.68 69.66 69.66 0.8K
14:38 69.75 69.75 69.75 69.75 0.6K
14:39 69.71 69.71 69.71 69.71 0.4K
14:40 69.83 69.83 69.83 69.83 2.7K
14:43 69.79 69.79 69.79 69.79 0.6K
14:44 69.79 69.79 69.79 69.79 0.1K
14:46 69.75 69.75 69.75 69.75 0.2K
14:47 69.85 69.85 69.85 69.85 0.2K
14:50 69.83 69.83 69.79 69.80 0.9K
14:52 69.74 69.74 69.74 69.74 0.5K
14:54 69.82 69.82 69.82 69.82 0.2K
14:57 69.73 69.73 69.73 69.72 0.7K
14:58 69.76 69.76 69.76 69.76 0.3K
14:59 69.76 69.76 69.76 69.76 1.4K
15:00 69.72 69.72 69.72 69.72 0.3K
15:01 69.68 69.68 69.68 69.68 0.4K
15:06 69.81 69.81 69.75 69.75 0.7K
15:12 69.84 69.84 69.84 69.84 1.9K
15:15 69.85 69.88 69.85 69.88 1.4K
15:16 69.83 69.83 69.83 69.83 0.7K
15:17 69.84 69.84 69.84 69.83 1.6K
15:18 69.79 69.84 69.79 69.84 0.6K
15:19 69.81 69.81 69.81 69.81 0.4K
15:24 69.78 69.78 69.78 69.78 0.3K
15:25 69.79 69.80 69.79 69.80 1.0K
15:26 69.79 69.81 69.79 69.81 1.1K
15:28 69.78 69.78 69.76 69.76 0.6K
15:30 69.74 69.78 69.74 69.78 0.4K
15:31 69.79 69.79 69.79 69.79 0.5K
15:32 69.81 69.81 69.81 69.81 0.3K
15:35 69.79 69.79 69.78 69.78 1.8K
15:36 69.78 69.78 69.77 69.77 0.4K
15:37 69.71 69.71 69.71 69.71 0.2K
15:38 69.77 69.77 69.77 69.77 0.3K
15:39 69.70 69.70 69.69 69.68 0.6K
15:40 69.71 69.74 69.71 69.74 1.1K
15:41 69.72 69.72 69.72 69.72 0.4K
15:42 69.70 69.70 69.70 69.70 0.2K
15:44 69.67 69.67 69.67 69.67 0.3K
15:47 69.80 69.80 69.76 69.76 1.1K
15:48 69.83 69.83 69.83 69.83 1.2K
15:49 69.87 69.87 69.87 69.87 0.1K
15:50 69.77 69.87 69.67 69.67 3.7K
15:51 69.82 69.82 69.82 69.82 0.2K
15:52 69.87 69.87 69.87 69.87 1.4K
15:53 69.72 69.85 69.72 69.85 1.1K
15:54 69.85 69.94 69.85 69.87 3.0K
15:55 69.87 69.93 69.87 69.93 0.5K
15:56 69.91 70.02 69.91 70.02 4.9K
15:57 69.94 69.94 69.94 69.94 0.4K
15:58 69.97 70.01 69.97 70.01 0.8K
16:00 69.95 69.95 69.95 69.95 1.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据