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 70.06 70.06 70.06 70.06 4.0K
09:31 70.22 70.22 70.22 70.22 4.2K
09:32 70.20 70.20 70.12 70.12 3.5K
09:33 70.09 70.09 70.02 70.02 2.2K
09:34 70.02 70.02 70.02 70.02 0.8K
09:35 70.00 70.01 69.97 70.01 3.7K
09:36 70.03 70.03 70.03 70.03 0.7K
09:37 69.87 69.88 69.87 69.88 1.0K
09:38 69.91 69.91 69.90 69.90 3.8K
09:39 69.81 69.90 69.81 69.90 2.8K
09:40 69.94 69.94 69.80 69.81 4.1K
09:41 69.87 69.87 69.87 69.86 1.9K
09:43 69.91 69.91 69.91 69.91 1.0K
09:44 69.91 69.91 69.91 69.91 1.3K
09:48 69.84 69.84 69.84 69.84 0.5K
09:51 70.12 70.12 70.09 70.09 0.7K
09:53 70.21 70.21 70.21 70.21 0.6K
09:54 70.16 70.16 70.16 70.16 0.3K
09:57 70.39 70.39 70.39 70.39 0.3K
09:59 70.25 70.25 70.25 70.25 0.2K
10:00 70.48 70.48 70.48 70.47 0.8K
10:02 70.25 70.36 70.25 70.36 0.4K
10:03 70.47 70.47 70.47 70.47 0.2K
10:04 70.37 70.37 70.37 70.36 0.4K
10:06 70.40 70.40 70.40 70.40 0.1K
10:07 70.32 70.32 70.32 70.32 0.1K
10:08 70.31 70.31 70.27 70.27 1.5K
10:09 70.25 70.25 70.21 70.21 0.3K
10:10 70.25 70.29 70.25 70.29 0.6K
10:11 70.19 70.19 70.19 70.19 0.4K
10:12 70.29 70.29 70.29 70.29 0.5K
10:14 70.40 70.40 70.40 70.40 0.8K
10:18 70.35 70.35 70.35 70.35 0.6K
10:24 70.31 70.31 70.31 70.31 0.2K
10:25 70.33 70.33 70.33 70.33 0.3K
10:26 70.37 70.44 70.30 70.44 1.5K
10:28 70.32 70.32 70.32 70.32 0.6K
10:29 70.49 70.68 70.49 70.68 3.1K
10:30 70.53 70.64 70.47 70.47 0.7K
10:31 70.50 70.50 70.47 70.47 4.7K
10:32 70.48 70.48 70.48 70.48 0.3K
10:33 70.58 70.58 70.58 70.58 0.4K
10:34 70.58 70.58 70.58 70.58 0.3K
10:35 70.57 70.58 70.57 70.58 0.3K
10:37 70.50 70.59 70.50 70.59 1.1K
10:38 70.63 70.63 70.63 70.63 0.8K
10:39 70.64 70.64 70.64 70.64 0.2K
10:40 70.62 70.62 70.60 70.60 0.5K
10:42 70.62 70.68 70.62 70.67 0.8K
10:43 70.65 70.65 70.65 70.65 1.0K
10:45 70.61 70.61 70.61 70.61 1.1K
10:48 70.73 70.73 70.73 70.73 0.1K
10:49 70.57 70.57 70.57 70.57 0.3K
10:53 70.69 70.69 70.69 70.69 0.3K
10:56 70.78 70.78 70.78 70.78 0.6K
11:00 70.73 70.73 70.73 70.72 0.1K
11:01 70.76 70.76 70.76 70.76 0.4K
11:03 70.77 70.77 70.77 70.77 0.6K
11:05 70.69 70.69 70.69 70.69 0.6K
11:06 70.71 70.75 70.71 70.75 4.1K
11:13 70.75 70.75 70.75 70.75 0.1K
11:15 70.72 70.72 70.72 70.72 0.2K
11:16 70.67 70.67 70.64 70.64 0.5K
11:17 70.67 70.67 70.67 70.67 0.4K
11:18 70.61 70.76 70.61 70.76 1.5K
11:27 70.70 70.70 70.70 70.70 0.5K
11:33 70.48 70.48 70.48 70.48 1.7K
11:40 70.40 70.40 70.40 70.40 0.5K
11:44 70.35 70.35 70.35 70.35 0.4K
11:45 70.39 70.39 70.39 70.39 1.3K
11:49 70.28 70.28 70.28 70.28 0.3K
11:51 70.40 70.44 70.40 70.44 0.4K
11:53 70.46 70.46 70.46 70.46 0.4K
11:58 70.40 70.40 70.40 70.40 0.5K
12:01 70.32 70.32 70.32 70.32 0.2K
12:04 70.40 70.40 70.40 70.40 0.4K
12:06 70.39 70.39 70.39 70.39 0.2K
12:08 70.51 70.51 70.51 70.51 0.3K
12:12 70.43 70.43 70.43 70.43 0.6K
12:13 70.41 70.41 70.41 70.41 0.3K
12:17 70.57 70.57 70.57 70.57 0.2K
12:20 70.69 70.69 70.69 70.69 0.2K
12:21 70.68 70.68 70.68 70.68 0.6K
12:25 70.50 70.50 70.50 70.50 0.2K
12:27 70.43 70.43 70.43 70.43 0.2K
12:29 70.41 70.41 70.35 70.35 0.5K
12:30 70.35 70.35 70.35 70.35 0.2K
12:31 70.43 70.43 70.41 70.41 1.0K
12:34 70.43 70.43 70.43 70.43 0.1K
12:35 70.36 70.36 70.36 70.36 0.3K
12:36 70.35 70.35 70.35 70.35 0.5K
12:37 70.37 70.37 70.37 70.37 3.3K
12:42 70.41 70.41 70.41 70.41 0.3K
12:46 70.36 70.36 70.36 70.36 0.3K
12:48 70.33 70.33 70.33 70.33 0.3K
12:49 70.22 70.22 70.22 70.22 0.2K
12:51 70.25 70.25 70.25 70.25 1.1K
12:58 70.17 70.21 70.13 70.13 0.7K
13:03 70.13 70.21 70.13 70.21 0.4K
13:04 70.18 70.18 70.13 70.13 0.5K
13:05 70.19 70.19 70.19 70.19 0.7K
13:07 70.19 70.19 70.19 70.19 1.5K
13:14 70.26 70.28 70.26 70.27 1.5K
13:16 70.32 70.34 70.32 70.33 0.6K
13:22 70.25 70.25 70.25 70.25 0.3K
13:25 70.27 70.27 70.22 70.22 0.3K
13:26 70.16 70.16 70.16 70.16 3.3K
13:30 70.22 70.22 70.22 70.22 2.1K
13:31 70.15 70.15 70.15 70.15 0.4K
13:32 70.11 70.11 70.11 70.11 0.2K
13:34 70.21 70.28 70.21 70.28 0.5K
13:35 70.12 70.12 70.12 70.12 0.2K
13:36 70.28 70.28 70.28 70.28 0.2K
13:37 70.26 70.26 70.26 70.26 0.3K
13:38 70.15 70.15 70.15 70.15 3.6K
13:39 70.08 70.21 70.08 70.21 0.5K
13:41 70.18 70.18 70.18 70.18 0.2K
13:43 70.16 70.16 70.16 70.16 0.2K
13:45 70.16 70.16 70.16 70.16 0.2K
13:46 70.11 70.16 70.11 70.16 2.0K
13:54 70.14 70.14 70.09 70.09 0.4K
13:55 70.12 70.12 70.12 70.12 0.3K
13:56 70.12 70.12 70.12 70.12 0.6K
13:58 70.09 70.09 70.09 70.09 0.7K
14:02 70.20 70.20 70.20 70.20 0.1K
14:03 70.21 70.21 70.21 70.21 0.3K
14:05 70.24 70.24 70.24 70.24 0.5K
14:06 70.35 70.35 70.29 70.29 0.4K
14:07 70.34 70.34 70.34 70.33 0.2K
14:08 70.28 70.29 70.28 70.29 0.3K
14:09 70.27 70.27 70.27 70.27 0.2K
14:11 70.34 70.34 70.30 70.30 0.9K
14:12 70.33 70.33 70.33 70.33 0.4K
14:14 70.35 70.35 70.35 70.35 0.7K
14:15 70.30 70.30 70.30 70.30 2.6K
14:18 70.28 70.28 70.28 70.28 0.9K
14:24 70.28 70.28 70.28 70.28 1.2K
14:25 70.26 70.26 70.26 70.26 0.1K
14:27 70.28 70.28 70.28 70.28 0.9K
14:29 70.32 70.32 70.25 70.25 1.0K
14:35 70.30 70.30 70.30 70.30 0.2K
14:38 70.34 70.34 70.34 70.34 0.1K
14:39 70.35 70.35 70.35 70.35 0.1K
14:40 70.37 70.37 70.37 70.37 0.2K
14:42 70.40 70.44 70.40 70.44 0.8K
14:43 70.40 70.44 70.40 70.44 0.3K
14:44 70.44 70.45 70.44 70.45 0.9K
14:48 70.40 70.40 70.40 70.40 0.1K
14:49 70.44 70.45 70.44 70.45 0.9K
14:52 70.52 70.52 70.44 70.44 0.9K
14:56 70.36 70.36 70.36 70.36 0.3K
14:59 70.32 70.32 70.32 70.32 0.6K
15:01 70.31 70.31 70.31 70.31 0.1K
15:02 70.33 70.33 70.33 70.33 0.3K
15:03 70.35 70.35 70.35 70.35 0.3K
15:04 70.35 70.35 70.30 70.30 1.7K
15:05 70.38 70.38 70.26 70.26 1.4K
15:07 70.32 70.32 70.32 70.32 0.3K
15:08 70.38 70.38 70.31 70.31 1.1K
15:13 70.32 70.38 70.32 70.38 0.7K
15:14 70.33 70.33 70.33 70.33 0.7K
15:17 70.51 70.51 70.51 70.51 0.1K
15:18 70.44 70.44 70.38 70.38 0.3K
15:19 70.47 70.47 70.47 70.47 0.3K
15:21 70.45 70.52 70.45 70.52 0.4K
15:22 70.54 70.55 70.53 70.53 3.0K
15:23 70.56 70.56 70.55 70.55 0.5K
15:24 70.53 70.53 70.53 70.53 0.4K
15:26 70.47 70.50 70.47 70.50 0.6K
15:28 70.50 70.50 70.50 70.50 0.2K
15:30 70.43 70.43 70.43 70.43 0.2K
15:31 70.40 70.40 70.40 70.40 0.1K
15:34 70.36 70.36 70.36 70.36 0.3K
15:35 70.43 70.43 70.43 70.43 0.4K
15:40 70.31 70.31 70.31 70.31 1.9K
15:42 70.30 70.30 70.30 70.30 0.3K
15:43 70.43 70.43 70.37 70.39 0.8K
15:45 70.34 70.34 70.34 70.34 0.4K
15:46 70.37 70.37 70.37 70.37 0.4K
15:48 70.28 70.28 70.28 70.28 0.7K
15:49 70.33 70.34 70.33 70.34 0.4K
15:51 70.17 70.17 70.17 70.17 0.2K
15:53 70.08 70.08 70.08 70.08 0.6K
15:54 70.08 70.08 70.08 70.08 0.1K
15:55 70.20 70.20 70.20 70.19 0.3K
15:56 70.24 70.24 70.18 70.18 0.2K
15:57 70.07 70.07 70.07 70.07 1.3K
15:59 70.10 70.11 70.09 70.11 2.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据