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 71.84 71.84 71.78 71.78 5.7K
09:33 71.64 71.64 71.64 71.64 0.5K
09:34 71.52 71.52 71.52 71.52 4.5K
09:35 71.63 71.63 71.63 71.63 0.3K
09:39 71.76 71.76 71.76 71.76 0.3K
09:41 71.76 71.76 71.76 71.76 0.6K
09:42 71.75 71.83 71.75 71.83 0.4K
09:43 71.73 71.73 71.66 71.66 1.2K
09:44 71.55 71.65 71.55 71.64 0.6K
09:45 71.71 71.76 71.70 71.76 4.9K
09:47 71.58 71.58 71.58 71.58 0.5K
09:52 71.44 71.48 71.44 71.48 2.3K
09:55 71.35 71.35 71.35 71.35 0.3K
09:56 71.46 71.46 71.31 71.31 1.8K
10:00 71.24 71.24 71.22 71.24 0.8K
10:01 71.22 71.33 71.22 71.33 0.9K
10:02 71.30 71.30 71.30 71.30 0.3K
10:03 71.35 71.35 71.27 71.27 0.4K
10:04 71.36 71.36 71.24 71.30 1.2K
10:07 71.23 71.23 71.23 71.23 0.8K
10:10 71.09 71.18 71.09 71.18 1.0K
10:11 71.24 71.24 71.24 71.24 0.5K
10:13 71.18 71.18 71.18 71.18 0.8K
10:14 71.26 71.26 71.26 71.26 0.4K
10:15 71.22 71.22 71.22 71.22 0.7K
10:17 71.12 71.12 71.12 71.12 0.1K
10:18 71.16 71.16 71.16 71.16 0.4K
10:19 71.01 71.01 71.01 71.01 0.4K
10:20 70.96 70.97 70.96 70.97 1.4K
10:21 70.96 70.96 70.96 70.96 0.4K
10:23 70.90 70.90 70.90 70.90 0.2K
10:24 70.98 70.98 70.98 70.97 0.2K
10:25 71.03 71.04 71.00 71.00 1.3K
10:26 71.00 71.00 71.00 71.00 0.3K
10:29 71.13 71.13 71.13 71.13 4.1K
10:30 71.13 71.15 71.06 71.06 10.8K
10:31 71.08 71.08 71.08 71.08 0.3K
10:35 71.03 71.03 71.03 71.03 0.2K
10:38 71.11 71.19 71.03 71.19 0.7K
10:42 71.16 71.16 71.16 71.16 0.1K
10:43 71.05 71.05 71.05 71.05 0.2K
10:44 71.11 71.11 71.08 71.08 0.7K
10:46 71.08 71.08 71.08 71.08 0.7K
10:49 71.00 71.00 71.00 71.00 1.6K
10:50 71.05 71.10 71.05 71.10 0.3K
10:52 71.08 71.08 71.08 71.08 1.4K
10:54 71.13 71.20 71.13 71.20 0.5K
10:58 71.12 71.12 71.11 71.11 2.1K
11:00 71.14 71.14 71.14 71.14 1.3K
11:01 71.17 71.17 71.17 71.17 0.5K
11:02 71.13 71.13 71.13 71.13 0.4K
11:03 71.14 71.14 71.14 71.14 0.5K
11:04 71.12 71.12 71.12 71.12 0.4K
11:07 71.21 71.21 71.21 71.21 0.2K
11:08 71.25 71.25 71.25 71.25 0.3K
11:10 71.19 71.19 71.19 71.19 0.1K
11:11 71.21 71.21 71.21 71.21 0.7K
11:13 71.18 71.18 71.18 71.18 0.3K
11:14 71.23 71.23 71.23 71.23 1.4K
11:15 71.17 71.17 71.17 71.17 0.4K
11:22 71.17 71.17 71.17 71.17 0.4K
11:24 71.09 71.09 71.09 71.09 0.1K
11:25 71.03 71.16 71.01 71.10 1.2K
11:29 71.07 71.07 71.07 71.07 0.2K
11:31 71.10 71.10 71.10 71.10 0.5K
11:32 71.12 71.12 71.10 71.10 2.2K
11:38 71.13 71.13 71.13 71.13 0.2K
11:39 71.06 71.07 71.06 71.07 0.5K
11:40 71.11 71.11 71.09 71.08 2.7K
11:41 71.02 71.02 71.02 71.02 1.2K
11:42 71.05 71.05 71.05 71.05 0.9K
11:44 71.01 71.01 71.01 71.01 0.2K
11:47 71.06 71.06 71.06 71.06 0.8K
11:52 70.80 70.84 70.80 70.84 1.8K
11:55 70.80 70.84 70.80 70.83 0.7K
11:56 70.74 70.76 70.74 70.76 0.5K
11:57 70.73 70.73 70.73 70.73 0.2K
11:58 70.78 70.78 70.78 70.78 0.3K
12:00 70.75 70.78 70.75 70.78 0.8K
12:01 70.79 70.79 70.73 70.72 0.4K
12:05 70.75 70.76 70.73 70.73 4.2K
12:06 70.76 70.76 70.76 70.76 0.2K
12:08 70.77 70.77 70.74 70.74 1.1K
12:09 70.72 70.72 70.72 70.72 0.4K
12:10 70.76 70.78 70.76 70.78 0.5K
12:11 70.72 70.72 70.72 70.72 3.5K
12:12 70.78 70.78 70.78 70.78 0.7K
12:16 70.69 70.69 70.69 70.69 0.2K
12:17 70.69 70.69 70.69 70.69 0.3K
12:18 70.73 70.80 70.73 70.80 2.3K
12:24 70.74 70.74 70.74 70.74 0.5K
12:28 70.78 70.78 70.78 70.78 0.2K
12:29 70.84 70.84 70.84 70.84 0.1K
12:30 70.85 70.91 70.85 70.91 2.4K
12:37 70.83 70.83 70.83 70.83 0.3K
12:39 70.73 70.73 70.73 70.73 0.1K
12:40 70.73 70.73 70.73 70.73 0.2K
12:41 70.84 70.84 70.84 70.84 0.3K
12:44 70.75 70.75 70.75 70.75 1.2K
12:49 70.78 70.78 70.78 70.78 0.3K
12:50 70.74 70.74 70.74 70.74 0.3K
12:52 70.66 70.66 70.66 70.66 1.4K
12:57 70.56 70.56 70.56 70.56 0.2K
12:58 70.59 70.60 70.59 70.60 0.3K
12:59 70.61 70.61 70.61 70.61 0.3K
13:00 70.59 70.59 70.59 70.59 0.2K
13:02 70.60 70.60 70.60 70.60 0.9K
13:05 70.52 70.52 70.52 70.52 0.3K
13:06 70.64 70.64 70.54 70.58 2.6K
13:07 70.55 70.55 70.55 70.55 1.2K
13:10 70.56 70.56 70.56 70.56 0.2K
13:11 70.60 70.60 70.60 70.60 0.6K
13:13 70.64 70.64 70.64 70.64 0.5K
13:15 70.68 70.68 70.59 70.59 0.9K
13:16 70.58 70.58 70.58 70.58 1.8K
13:17 70.52 70.52 70.52 70.52 0.7K
13:18 70.50 70.50 70.50 70.50 1.9K
13:19 70.52 70.52 70.52 70.52 0.8K
13:20 70.54 70.54 70.54 70.54 0.2K
13:21 70.50 70.50 70.50 70.50 0.4K
13:22 70.52 70.53 70.52 70.53 1.7K
13:23 70.57 70.57 70.57 70.57 0.4K
13:24 70.51 70.51 70.51 70.51 1.0K
13:26 70.49 70.49 70.49 70.49 1.2K
13:29 70.50 70.53 70.50 70.53 0.9K
13:31 70.50 70.50 70.50 70.50 0.2K
13:33 70.39 70.39 70.39 70.39 1.2K
13:34 70.37 70.37 70.37 70.37 0.3K
13:36 70.38 70.38 70.35 70.35 1.8K
13:38 70.36 70.36 70.36 70.36 0.8K
13:41 70.44 70.44 70.44 70.44 0.4K
13:42 70.41 70.41 70.41 70.41 1.3K
13:43 70.48 70.48 70.48 70.47 0.5K
13:47 70.37 70.37 70.37 70.37 0.4K
13:48 70.36 70.36 70.36 70.36 0.4K
13:50 70.44 70.44 70.44 70.44 0.1K
13:51 70.43 70.43 70.35 70.35 3.3K
13:53 70.43 70.43 70.43 70.43 1.0K
13:54 70.38 70.38 70.38 70.38 0.2K
13:55 70.38 70.47 70.38 70.47 1.3K
13:56 70.36 70.36 70.36 70.36 0.5K
13:57 70.41 70.41 70.41 70.41 0.5K
14:00 70.35 70.42 70.35 70.42 0.7K
14:06 70.33 70.33 70.33 70.33 0.7K
14:10 70.43 70.49 70.42 70.49 1.3K
14:11 70.47 70.47 70.47 70.47 0.8K
14:19 70.52 70.52 70.52 70.52 0.6K
14:21 70.47 70.47 70.47 70.47 0.5K
14:22 70.56 70.56 70.48 70.48 0.3K
14:23 70.53 70.53 70.53 70.53 0.1K
14:24 70.50 70.57 70.48 70.49 0.9K
14:25 70.57 70.57 70.57 70.57 1.4K
14:30 70.50 70.50 70.50 70.50 0.4K
14:31 70.50 70.53 70.50 70.53 0.9K
14:32 70.53 70.53 70.53 70.53 0.7K
14:33 70.51 70.51 70.51 70.51 0.6K
14:34 70.52 70.52 70.52 70.52 1.0K
14:37 70.43 70.43 70.43 70.43 0.3K
14:40 70.42 70.42 70.42 70.42 0.2K
14:41 70.39 70.39 70.39 70.39 0.2K
14:42 70.44 70.44 70.44 70.44 0.2K
14:44 70.39 70.39 70.39 70.39 0.3K
14:46 70.34 70.34 70.34 70.34 0.2K
14:47 70.34 70.34 70.30 70.30 0.8K
14:49 70.28 70.32 70.28 70.32 2.1K
14:51 70.28 70.28 70.26 70.26 0.3K
14:52 70.32 70.32 70.22 70.22 1.8K
14:53 70.30 70.30 70.29 70.29 0.4K
14:57 70.32 70.32 70.32 70.32 0.4K
14:58 70.20 70.22 70.20 70.22 1.4K
15:00 70.28 70.29 70.28 70.29 0.6K
15:01 70.25 70.25 70.25 70.25 0.2K
15:02 70.31 70.31 70.31 70.31 1.2K
15:03 70.35 70.36 70.35 70.36 29.1K
15:04 70.31 70.31 70.30 70.30 0.6K
15:07 70.26 70.26 70.25 70.25 3.2K
15:08 70.24 70.30 70.24 70.30 23.5K
15:09 70.22 70.22 70.22 70.22 0.2K
15:10 70.23 70.23 70.23 70.23 0.3K
15:13 70.22 70.26 70.22 70.25 5.0K
15:14 70.25 70.29 70.25 70.29 1.0K
15:17 70.32 70.32 70.32 70.32 0.3K
15:18 70.31 70.36 70.31 70.33 2.4K
15:19 70.34 70.37 70.34 70.37 1.2K
15:20 70.39 70.39 70.36 70.36 1.3K
15:24 70.35 70.35 70.35 70.35 0.2K
15:25 70.27 70.27 70.27 70.27 0.4K
15:26 70.29 70.29 70.29 70.29 1.0K
15:27 70.32 70.32 70.32 70.32 1.4K
15:28 70.33 70.33 70.33 70.33 5.8K
15:30 70.28 70.28 70.28 70.28 0.9K
15:32 70.29 70.29 70.29 70.29 0.1K
15:33 70.30 70.30 70.30 70.30 0.6K
15:34 70.31 70.31 70.31 70.31 0.3K
15:35 70.29 70.29 70.29 70.29 0.7K
15:38 70.31 70.31 70.26 70.26 5.2K
15:39 70.28 70.28 70.28 70.28 0.9K
15:43 70.38 70.38 70.38 70.38 1.8K
15:45 70.36 70.36 70.36 70.36 0.2K
15:46 70.34 70.34 70.34 70.33 0.2K
15:48 70.35 70.35 70.35 70.35 1.5K
15:49 70.44 70.44 70.36 70.36 1.1K
15:50 70.48 70.48 70.48 70.48 1.5K
15:53 70.49 70.49 70.41 70.41 2.4K
15:55 70.48 70.48 70.46 70.47 0.7K
15:56 70.44 70.44 70.44 70.44 0.3K
15:57 70.50 70.50 70.47 70.47 2.0K
15:58 70.46 70.46 70.46 70.46 0.9K
15:59 70.46 70.46 70.45 70.45 1.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据