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 71.04 71.12 71.00 71.00 43.7K
09:31 71.12 71.12 70.87 70.87 4.7K
09:32 71.00 71.09 71.00 71.09 3.0K
09:33 71.02 71.12 71.02 71.12 0.6K
09:34 71.07 71.07 71.00 71.00 1.9K
09:35 70.97 71.04 70.97 71.04 5.6K
09:36 70.99 71.01 70.99 71.01 0.7K
09:38 71.07 71.22 71.07 71.14 9.6K
09:40 71.15 71.22 71.15 71.22 1.2K
09:42 71.12 71.13 71.09 71.08 1.7K
09:43 71.13 71.13 71.06 71.06 0.8K
09:44 71.16 71.16 71.16 71.16 0.6K
09:45 71.18 71.18 71.18 71.18 0.3K
09:46 71.15 71.15 71.10 71.15 1.5K
09:47 71.26 71.26 71.26 71.26 0.2K
09:48 71.13 71.22 71.13 71.22 0.8K
09:49 71.23 71.23 71.23 71.23 0.4K
09:50 71.30 71.30 71.23 71.29 1.9K
09:51 71.25 71.30 71.25 71.30 1.3K
09:52 71.26 71.28 71.26 71.28 1.1K
09:53 71.24 71.32 71.24 71.32 5.9K
09:54 71.17 71.17 71.17 71.17 0.6K
09:55 71.25 71.25 71.25 71.25 0.3K
09:56 71.20 71.29 71.20 71.29 0.5K
09:58 71.34 71.34 71.32 71.32 3.5K
09:59 71.29 71.30 71.26 71.30 1.1K
10:00 71.35 71.35 71.30 71.30 0.2K
10:01 71.25 71.31 71.25 71.31 2.3K
10:02 71.25 71.26 71.25 71.26 0.7K
10:03 71.26 71.26 71.20 71.20 0.7K
10:06 71.24 71.24 71.20 71.20 0.4K
10:07 71.20 71.23 71.20 71.23 1.0K
10:08 71.18 71.22 71.14 71.14 1.0K
10:09 71.17 71.17 71.17 71.17 0.5K
10:10 71.11 71.11 71.03 71.03 0.5K
10:11 71.17 71.17 71.17 71.17 0.1K
10:12 71.16 71.16 71.16 71.16 0.4K
10:13 71.17 71.17 71.17 71.17 8.4K
10:15 71.28 71.28 71.28 71.28 0.3K
10:16 71.28 71.28 71.28 71.28 1.4K
10:18 71.28 71.28 71.28 71.28 0.8K
10:19 71.29 71.32 71.29 71.32 1.3K
10:20 71.26 71.35 71.26 71.32 1.1K
10:21 71.32 71.37 71.30 71.30 7.3K
10:22 71.36 71.36 71.36 71.36 0.5K
10:23 71.38 71.40 71.36 71.40 0.5K
10:24 71.39 71.40 71.39 71.40 0.3K
10:25 71.37 71.37 71.32 71.36 0.6K
10:26 71.40 71.40 71.37 71.37 0.5K
10:27 71.38 71.40 71.38 71.40 0.7K
10:29 71.35 71.35 71.35 71.35 0.6K
10:30 71.38 71.38 71.35 71.37 2.5K
10:31 71.38 71.38 71.38 71.38 0.7K
10:32 71.39 71.41 71.39 71.41 2.0K
10:34 71.36 71.36 71.36 71.36 0.3K
10:35 71.33 71.34 71.33 71.34 0.8K
10:39 71.30 71.30 71.30 71.30 0.2K
10:40 71.34 71.34 71.34 71.34 0.4K
10:41 71.33 71.33 71.33 71.33 0.1K
10:42 71.35 71.35 71.35 71.35 0.3K
10:43 71.36 71.37 71.36 71.37 0.7K
10:45 71.34 71.37 71.34 71.37 0.9K
10:47 71.41 71.41 71.41 71.41 0.6K
10:48 71.42 71.42 71.38 71.38 0.5K
10:49 71.38 71.47 71.38 71.47 3.0K
10:50 71.47 71.47 71.47 71.47 1.2K
10:51 71.45 71.45 71.45 71.45 0.3K
10:52 71.43 71.43 71.43 71.43 0.3K
10:53 71.44 71.44 71.44 71.44 0.7K
10:54 71.47 71.47 71.47 71.47 0.2K
10:55 71.40 71.44 71.40 71.40 2.1K
10:57 71.40 71.40 71.40 71.40 0.3K
10:58 71.40 71.40 71.40 71.40 0.5K
10:59 71.39 71.42 71.39 71.42 1.9K
11:00 71.43 71.43 71.43 71.43 0.2K
11:01 71.42 71.42 71.36 71.36 0.4K
11:02 71.41 71.41 71.38 71.38 0.6K
11:03 71.39 71.40 71.39 71.40 0.4K
11:05 71.40 71.40 71.40 71.40 0.3K
11:06 71.45 71.45 71.45 71.44 0.3K
11:07 71.46 71.46 71.46 71.46 0.6K
11:08 71.44 71.44 71.44 71.44 0.5K
11:09 71.47 71.47 71.47 71.47 0.5K
11:11 71.45 71.45 71.45 71.45 0.1K
11:12 71.45 71.48 71.45 71.47 2.8K
11:13 71.47 71.47 71.47 71.47 6.0K
11:14 71.49 71.49 71.45 71.44 0.5K
11:15 71.45 71.45 71.45 71.45 0.3K
11:16 71.45 71.45 71.45 71.44 0.5K
11:19 71.50 71.50 71.50 71.50 1.2K
11:20 71.51 71.53 71.51 71.53 0.8K
11:21 71.52 71.52 71.43 71.43 4.2K
11:22 71.50 71.50 71.50 71.50 0.3K
11:23 71.47 71.47 71.47 71.47 0.4K
11:24 71.50 71.50 71.50 71.50 0.2K
11:25 71.49 71.49 71.49 71.49 1.9K
11:26 71.46 71.46 71.46 71.46 0.2K
11:27 71.41 71.41 71.41 71.41 0.1K
11:28 71.41 71.41 71.41 71.41 0.4K
11:30 71.45 71.45 71.42 71.42 0.7K
11:32 71.37 71.37 71.37 71.37 0.1K
11:34 71.41 71.41 71.41 71.41 1.1K
11:37 71.39 71.39 71.37 71.37 1.6K
11:38 71.36 71.36 71.36 71.36 0.5K
11:40 71.36 71.36 71.36 71.36 0.2K
11:42 71.36 71.36 71.34 71.34 3.3K
11:43 71.36 71.36 71.36 71.36 0.2K
11:45 71.34 71.34 71.34 71.34 0.2K
11:46 71.36 71.36 71.36 71.36 0.7K
11:47 71.36 71.36 71.36 71.36 0.6K
11:49 71.34 71.34 71.34 71.34 0.3K
11:51 71.34 71.34 71.34 71.33 0.4K
11:52 71.33 71.38 71.33 71.38 1.0K
11:53 71.38 71.39 71.36 71.36 1.7K
11:54 71.41 71.41 71.41 71.41 1.2K
11:56 71.37 71.37 71.37 71.37 0.1K
11:57 71.37 71.41 71.37 71.41 0.3K
11:58 71.37 71.37 71.37 71.37 0.4K
12:00 71.42 71.42 71.42 71.42 0.4K
12:01 71.44 71.44 71.44 71.44 0.1K
12:02 71.39 71.39 71.39 71.39 0.2K
12:03 71.45 71.45 71.41 71.41 0.2K
12:04 71.43 71.43 71.43 71.43 0.6K
12:08 71.50 71.50 71.48 71.48 1.0K
12:10 71.48 71.48 71.48 71.48 0.8K
12:11 71.47 71.47 71.43 71.43 0.7K
12:12 71.45 71.45 71.44 71.44 4.6K
12:15 71.46 71.46 71.46 71.46 0.4K
12:17 71.44 71.44 71.44 71.44 0.3K
12:18 71.45 71.45 71.43 71.43 0.5K
12:19 71.42 71.42 71.42 71.42 0.2K
12:20 71.48 71.48 71.44 71.44 1.3K
12:21 71.39 71.50 71.39 71.50 5.4K
12:22 71.47 71.47 71.43 71.44 0.8K
12:24 71.41 71.48 71.41 71.47 0.5K
12:25 71.45 71.45 71.45 71.45 1.1K
12:26 71.37 71.40 71.36 71.36 1.5K
12:28 71.42 71.42 71.42 71.42 0.3K
12:30 71.33 71.35 71.33 71.35 0.7K
12:33 71.35 71.35 71.35 71.35 0.4K
12:34 71.38 71.38 71.33 71.33 0.3K
12:35 71.42 71.42 71.38 71.38 0.3K
12:37 71.38 71.38 71.38 71.38 0.2K
12:38 71.39 71.39 71.39 71.39 0.3K
12:40 71.38 71.38 71.38 71.38 0.3K
12:41 71.31 71.31 71.31 71.31 0.1K
12:42 71.31 71.31 71.31 71.31 0.3K
12:43 71.30 71.37 71.30 71.36 0.9K
12:44 71.35 71.35 71.35 71.35 0.2K
12:46 71.41 71.41 71.38 71.38 1.5K
12:47 71.47 71.47 71.42 71.42 0.5K
12:48 71.43 71.43 71.43 71.43 0.1K
12:49 71.48 71.48 71.48 71.48 2.0K
12:51 71.41 71.41 71.39 71.39 0.8K
12:53 71.43 71.43 71.43 71.43 0.3K
12:54 71.39 71.39 71.39 71.39 0.2K
12:55 71.42 71.42 71.42 71.42 0.2K
12:56 71.39 71.39 71.39 71.39 0.2K
12:57 71.35 71.38 71.35 71.38 0.3K
12:59 71.39 71.39 71.39 71.39 0.2K
13:00 71.35 71.41 71.35 71.35 2.4K
13:01 71.38 71.38 71.38 71.38 0.1K
13:02 71.35 71.35 71.35 71.35 0.4K
13:03 71.35 71.35 71.35 71.35 0.1K
13:04 71.36 71.36 71.36 71.36 0.4K
13:06 71.34 71.35 71.34 71.35 0.8K
13:07 71.37 71.37 71.36 71.36 0.6K
13:09 71.38 71.38 71.38 71.38 1.3K
13:11 71.32 71.32 71.32 71.32 0.5K
13:13 71.33 71.33 71.31 71.31 2.0K
13:14 71.33 71.33 71.26 71.26 0.6K
13:15 71.26 71.26 71.26 71.26 0.3K
13:17 71.34 71.34 71.34 71.33 0.2K
13:18 71.32 71.32 71.32 71.32 0.7K
13:19 71.29 71.35 71.29 71.35 0.6K
13:20 71.29 71.29 71.25 71.25 2.0K
13:22 71.32 71.32 71.32 71.32 0.5K
13:23 71.29 71.29 71.29 71.29 0.6K
13:28 71.35 71.35 71.29 71.29 0.5K
13:29 71.36 71.36 71.36 71.36 2.8K
13:30 71.40 71.40 71.31 71.39 0.4K
13:31 71.39 71.39 71.39 71.39 0.3K
13:32 71.35 71.35 71.35 71.35 0.3K
13:34 71.38 71.40 71.37 71.37 1.4K
13:35 71.35 71.35 71.35 71.35 0.7K
13:37 71.37 71.37 71.37 71.37 1.3K
13:38 71.39 71.39 71.39 71.39 0.1K
13:39 71.38 71.38 71.38 71.38 0.5K
13:41 71.37 71.37 71.37 71.37 0.1K
13:43 71.37 71.37 71.34 71.34 1.0K
13:52 71.41 71.41 71.41 71.41 1.3K
13:53 71.39 71.39 71.39 71.39 0.3K
13:54 71.37 71.37 71.37 71.37 0.8K
13:57 71.39 71.39 71.34 71.34 75.5K
13:58 71.33 71.33 71.33 71.33 0.4K
13:59 71.33 71.33 71.33 71.33 0.4K
14:01 71.38 71.38 71.37 71.36 0.5K
14:02 71.36 71.36 71.36 71.36 0.3K
14:03 71.34 71.34 71.34 71.34 0.6K
14:04 71.30 71.30 71.30 71.30 0.6K
14:08 71.33 71.33 71.33 71.33 1.4K
14:10 71.31 71.31 71.31 71.31 0.5K
14:13 71.34 71.34 71.31 71.31 0.3K
14:14 71.36 71.36 71.36 71.36 0.3K
14:15 71.31 71.31 71.31 71.31 0.6K
14:16 71.30 71.30 71.30 71.30 1.1K
14:19 71.36 71.36 71.35 71.35 0.3K
14:20 71.35 71.35 71.35 71.35 0.5K
14:22 71.39 71.39 71.39 71.39 0.3K
14:23 71.33 71.33 71.33 71.33 1.1K
14:29 71.36 71.38 71.36 71.38 0.6K
14:31 71.37 71.37 71.37 71.37 0.6K
14:32 71.34 71.34 71.32 71.33 0.9K
14:33 71.34 71.34 71.34 71.33 0.3K
14:34 71.31 71.31 71.31 71.31 0.3K
14:35 71.31 71.31 71.31 71.31 0.7K
14:36 71.33 71.36 71.33 71.36 1.3K
14:38 71.35 71.36 71.35 71.36 0.9K
14:39 71.42 71.44 71.42 71.44 2.9K
14:40 71.38 71.38 71.38 71.38 29.0K
14:42 71.42 71.42 71.42 71.42 0.3K
14:43 71.45 71.51 71.45 71.51 0.9K
14:44 71.45 71.45 71.45 71.44 0.4K
14:45 71.44 71.48 71.44 71.45 0.8K
14:46 71.41 71.41 71.40 71.40 7.2K
14:47 71.45 71.45 71.45 71.44 0.3K
14:50 71.45 71.45 71.45 71.45 13.7K
14:51 71.50 71.51 71.50 71.51 0.6K
14:53 71.48 71.48 71.48 71.48 0.2K
14:54 71.47 71.51 71.47 71.48 14.8K
14:57 71.48 71.48 71.48 71.48 0.1K
14:58 71.51 71.51 71.51 71.51 0.3K
14:59 71.48 71.51 71.48 71.51 0.2K
15:01 71.47 71.47 71.45 71.45 16.5K
15:02 71.47 71.49 71.47 71.49 0.5K
15:03 71.46 71.52 71.46 71.52 4.3K
15:05 71.54 71.54 71.54 71.54 0.6K
15:07 71.56 71.56 71.56 71.56 0.7K
15:08 71.58 71.58 71.56 71.56 0.6K
15:09 71.53 71.57 71.53 71.57 1.3K
15:10 71.53 71.53 71.53 71.53 0.1K
15:11 71.55 71.55 71.54 71.55 1.5K
15:12 71.55 71.55 71.55 71.55 0.5K
15:13 71.53 71.53 71.50 71.50 0.6K
15:14 71.50 71.50 71.50 71.50 0.7K
15:15 71.53 71.53 71.47 71.47 0.6K
15:16 71.53 71.55 71.53 71.55 1.3K
15:17 71.54 71.57 71.54 71.57 0.6K
15:18 71.57 71.57 71.57 71.57 0.2K
15:19 71.52 71.52 71.51 71.51 0.6K
15:20 71.54 71.56 71.54 71.56 0.4K
15:21 71.51 71.54 71.51 71.54 17.0K
15:22 71.54 71.54 71.53 71.53 1.2K
15:23 71.54 71.54 71.54 71.54 0.4K
15:25 71.54 71.57 71.52 71.56 2.1K
15:26 71.52 71.52 71.48 71.48 1.5K
15:27 71.52 71.52 71.52 71.52 0.5K
15:28 71.55 71.55 71.55 71.55 0.2K
15:29 71.55 71.55 71.52 71.52 3.4K
15:31 71.52 71.52 71.52 71.52 0.7K
15:33 71.47 71.47 71.47 71.47 0.3K
15:34 71.55 71.55 71.55 71.55 0.3K
15:35 71.55 71.55 71.47 71.47 0.9K
15:36 71.47 71.49 71.47 71.49 1.2K
15:38 71.50 71.53 71.50 71.53 0.4K
15:39 71.50 71.52 71.50 71.52 0.5K
15:40 71.47 71.47 71.47 71.47 1.0K
15:41 71.51 71.51 71.47 71.47 0.7K
15:42 71.53 71.53 71.53 71.53 0.1K
15:43 71.53 71.53 71.53 71.53 0.6K
15:44 71.57 71.57 71.51 71.55 9.2K
15:45 71.55 71.55 71.48 71.48 6.5K
15:48 71.51 71.51 71.51 71.51 0.3K
15:49 71.56 71.56 71.56 71.56 0.1K
15:50 71.57 71.57 71.57 71.57 0.4K
15:51 71.49 71.49 71.49 71.49 0.3K
15:53 71.44 71.47 71.44 71.47 0.4K
15:54 71.48 71.58 71.48 71.58 1.7K
15:55 71.66 71.66 71.54 71.54 0.7K
15:56 71.57 71.60 71.53 71.60 1.3K
15:57 71.57 71.62 71.57 71.59 0.8K
15:58 71.59 71.59 71.59 71.58 0.5K
15:59 71.57 71.57 71.53 71.56 3.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据