Fidelity Nasdaq Composite Index ETF (ONEQ)

ONEQ
🏛️ 美国 →
88.41
最后更新: 2025-09-26
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 67.80 67.80 67.64 67.64 8.1K
09:32 67.73 67.76 67.73 67.76 2.0K
09:33 67.99 67.99 67.99 67.99 0.2K
09:34 67.80 67.80 67.80 67.80 0.5K
09:39 67.77 67.90 67.77 67.90 0.4K
09:40 67.82 67.82 67.72 67.79 2.1K
09:41 67.64 67.81 67.64 67.81 1.0K
09:42 67.95 67.95 67.95 67.95 1.3K
09:44 67.86 67.86 67.86 67.86 1.5K
09:45 67.73 68.00 67.73 68.00 2.1K
09:46 67.75 67.79 67.75 67.79 3.4K
09:47 68.00 68.06 67.94 68.06 2.8K
09:48 68.09 68.09 68.09 68.09 5.5K
09:50 68.18 68.18 68.18 68.18 0.6K
09:52 68.02 68.02 68.02 68.02 0.4K
09:53 68.02 68.02 68.02 68.02 0.6K
09:54 68.12 68.12 68.12 68.12 0.2K
09:56 67.92 67.92 67.92 67.92 1.0K
10:00 67.91 67.91 67.91 67.91 0.5K
10:02 67.81 67.85 67.81 67.85 0.5K
10:03 67.87 68.03 67.87 68.03 0.7K
10:05 67.81 67.81 67.81 67.81 0.2K
10:08 67.85 67.85 67.73 67.73 21.3K
10:09 67.84 67.84 67.84 67.84 0.3K
10:12 67.61 67.64 67.61 67.64 2.5K
10:13 67.54 67.59 67.54 67.59 0.4K
10:16 67.60 67.64 67.53 67.64 9.8K
10:17 67.62 67.62 67.62 67.61 0.8K
10:23 67.69 67.69 67.61 67.66 3.1K
10:24 67.61 67.73 67.61 67.73 1.2K
10:25 67.68 67.71 67.68 67.71 0.5K
10:27 67.86 67.86 67.86 67.86 0.1K
10:28 67.72 67.72 67.72 67.72 0.2K
10:29 67.83 67.83 67.83 67.83 0.6K
10:31 67.80 67.80 67.80 67.80 6.6K
10:33 67.77 67.77 67.77 67.77 1.5K
10:36 67.73 67.78 67.73 67.78 0.6K
10:38 67.98 67.98 67.98 67.98 0.2K
10:39 67.98 68.07 67.98 68.07 0.3K
10:40 67.97 67.97 67.97 67.97 0.2K
10:41 68.00 68.00 68.00 68.00 0.4K
10:43 68.10 68.15 68.10 68.15 0.5K
10:44 68.10 68.10 68.10 68.10 1.2K
10:45 68.10 68.10 68.10 68.10 0.2K
10:47 68.12 68.12 68.12 68.11 0.2K
10:48 68.04 68.04 68.04 68.04 0.3K
10:49 68.19 68.19 68.19 68.19 2.2K
10:54 68.27 68.27 68.27 68.27 1.5K
10:55 68.38 68.38 68.29 68.30 1.0K
10:57 68.13 68.13 68.13 68.13 0.6K
10:58 68.24 68.26 68.24 68.26 0.8K
11:00 68.38 68.38 68.38 68.38 0.9K
11:02 68.30 68.30 68.30 68.30 0.7K
11:03 68.38 68.38 68.38 68.38 0.1K
11:04 68.40 68.40 68.38 68.38 0.7K
11:05 68.39 68.39 68.39 68.39 0.1K
11:06 68.42 68.42 68.31 68.31 3.1K
11:07 68.46 68.46 68.46 68.46 3.0K
11:08 68.48 68.48 68.46 68.46 0.8K
11:09 68.46 68.53 68.46 68.50 21.8K
11:10 68.46 68.50 68.42 68.42 1.8K
11:11 68.43 68.48 68.43 68.48 0.4K
11:12 68.52 68.52 68.52 68.52 0.3K
11:13 68.48 68.48 68.48 68.48 0.7K
11:15 68.61 68.61 68.61 68.61 0.9K
11:16 68.54 68.63 68.54 68.63 6.3K
11:17 68.60 68.64 68.60 68.64 0.3K
11:18 68.61 68.72 68.61 68.72 3.6K
11:20 68.55 68.55 68.53 68.53 0.2K
11:21 68.53 68.53 68.53 68.53 2.2K
11:22 68.58 68.58 68.58 68.58 0.4K
11:26 68.64 68.64 68.64 68.64 0.7K
11:27 68.67 68.67 68.67 68.67 0.2K
11:28 68.69 68.69 68.69 68.69 0.2K
11:29 68.59 68.59 68.59 68.59 5.3K
11:30 68.53 68.59 68.53 68.59 1.2K
11:34 68.55 68.55 68.55 68.55 0.3K
11:35 68.55 68.55 68.55 68.55 0.4K
11:36 68.58 68.58 68.58 68.58 7.0K
11:37 68.46 68.46 68.46 68.46 0.1K
11:38 68.49 68.49 68.49 68.49 0.1K
11:39 68.60 68.60 68.53 68.53 0.5K
11:40 68.54 68.54 68.54 68.54 0.3K
11:41 68.51 68.52 68.51 68.52 1.1K
11:44 68.57 68.57 68.57 68.57 0.5K
11:46 68.61 68.66 68.61 68.66 0.7K
11:49 68.70 68.70 68.70 68.70 5.2K
11:51 68.65 68.65 68.65 68.65 0.2K
11:52 68.55 68.55 68.55 68.55 1.5K
11:55 68.65 68.65 68.65 68.65 0.2K
11:56 68.65 68.65 68.65 68.65 0.2K
11:57 68.62 68.62 68.62 68.61 0.9K
11:59 68.64 68.68 68.64 68.68 0.3K
12:01 68.70 68.70 68.70 68.69 0.3K
12:03 68.72 68.72 68.71 68.71 0.6K
12:05 68.76 68.76 68.67 68.67 2.5K
12:07 68.75 68.75 68.75 68.75 0.6K
12:12 68.69 68.69 68.69 68.69 0.3K
12:13 68.72 68.72 68.72 68.72 5.4K
12:15 68.73 68.73 68.73 68.73 1.7K
12:18 68.79 68.79 68.79 68.79 0.2K
12:19 68.85 68.85 68.80 68.80 1.0K
12:21 68.83 68.83 68.83 68.83 0.2K
12:22 68.79 68.79 68.74 68.74 1.3K
12:23 68.77 68.77 68.72 68.72 0.3K
12:27 68.64 68.64 68.60 68.60 1.1K
12:28 68.53 68.53 68.53 68.53 6.0K
12:29 68.59 68.59 68.59 68.59 0.3K
12:30 68.51 68.51 68.51 68.51 0.4K
12:32 68.61 68.61 68.61 68.61 0.5K
12:36 68.48 68.48 68.48 68.48 0.3K
12:38 68.38 68.38 68.38 68.38 1.4K
12:40 68.47 68.47 68.43 68.43 0.7K
12:41 68.42 68.45 68.42 68.45 3.2K
12:45 68.35 68.35 68.35 68.35 0.2K
12:47 68.41 68.41 68.39 68.39 1.2K
12:48 68.38 68.46 68.38 68.46 2.0K
12:53 68.56 68.56 68.56 68.56 0.5K
12:57 68.56 68.56 68.56 68.56 0.5K
12:59 68.59 68.62 68.59 68.62 0.4K
13:04 68.61 68.61 68.61 68.61 0.3K
13:05 68.60 68.60 68.55 68.55 1.5K
13:09 68.48 68.50 68.48 68.50 4.4K
13:14 68.49 68.49 68.49 68.49 0.3K
13:15 68.60 68.60 68.60 68.60 0.4K
13:18 68.49 68.49 68.49 68.49 0.6K
13:20 68.47 68.47 68.47 68.46 1.2K
13:22 68.39 68.39 68.39 68.39 0.1K
13:23 68.44 68.44 68.44 68.44 0.3K
13:24 68.48 68.48 68.48 68.48 0.1K
13:26 68.39 68.39 68.39 68.39 0.6K
13:28 68.45 68.45 68.45 68.45 0.2K
13:29 68.43 68.43 68.43 68.43 0.2K
13:30 68.42 68.42 68.42 68.42 0.4K
13:31 68.46 68.46 68.46 68.46 0.2K
13:32 68.48 68.52 68.48 68.52 0.3K
13:33 68.44 68.44 68.44 68.44 0.3K
13:35 68.33 68.33 68.33 68.33 0.6K
13:38 68.42 68.42 68.42 68.42 0.4K
13:39 68.44 68.44 68.43 68.43 0.7K
13:41 68.54 68.54 68.54 68.54 0.2K
13:42 68.55 68.56 68.55 68.56 0.8K
13:43 68.50 68.50 68.44 68.44 0.9K
13:46 68.44 68.44 68.44 68.44 0.3K
13:49 68.49 68.49 68.49 68.49 0.2K
13:50 68.51 68.51 68.51 68.51 1.0K
13:51 68.51 68.51 68.51 68.51 0.2K
13:52 68.47 68.47 68.47 68.47 0.2K
13:54 68.44 68.44 68.44 68.44 0.2K
13:57 68.43 68.43 68.43 68.43 0.6K
14:00 68.33 68.33 68.33 68.33 0.2K
14:01 68.30 68.30 68.30 68.30 0.5K
14:02 68.23 68.23 68.23 68.22 0.5K
14:08 68.03 68.16 68.03 68.16 1.6K
14:10 68.04 68.04 68.04 68.04 0.5K
14:11 68.08 68.08 68.03 68.03 1.7K
14:13 68.15 68.15 68.06 68.06 0.9K
14:16 68.02 68.02 68.02 68.02 1.2K
14:18 67.98 67.98 67.97 67.97 2.6K
14:19 68.02 68.02 68.02 68.02 0.2K
14:21 67.97 67.97 67.97 67.97 0.3K
14:22 67.99 67.99 67.99 67.99 0.1K
14:23 67.93 67.94 67.92 67.94 1.3K
14:26 67.97 67.97 67.97 67.97 0.3K
14:27 68.09 68.09 67.99 67.99 4.4K
14:28 67.90 67.90 67.90 67.90 2.4K
14:29 67.91 67.99 67.91 67.99 0.9K
14:30 67.95 67.95 67.95 67.95 3.4K
14:31 67.95 67.95 67.95 67.95 0.6K
14:34 68.04 68.08 68.03 68.07 1.5K
14:38 68.05 68.05 68.05 68.05 0.4K
14:39 67.96 67.96 67.96 67.96 0.5K
14:41 67.95 67.95 67.95 67.95 1.5K
14:42 68.05 68.05 68.05 68.05 0.2K
14:43 68.00 68.00 68.00 68.00 0.7K
14:44 68.01 68.01 68.01 68.01 1.2K
14:46 67.99 67.99 67.99 67.99 0.1K
14:47 67.99 67.99 67.98 67.98 0.5K
14:48 68.04 68.04 68.04 68.04 0.2K
14:50 67.96 67.96 67.96 67.96 0.6K
14:53 67.97 67.97 67.97 67.97 0.2K
14:54 67.91 67.91 67.91 67.91 1.1K
14:58 68.11 68.11 68.11 68.11 1.4K
15:07 68.23 68.23 68.23 68.23 0.2K
15:08 68.14 68.14 68.14 68.14 1.0K
15:09 68.12 68.12 68.11 68.11 0.4K
15:10 68.13 68.13 68.13 68.13 0.1K
15:11 68.12 68.17 68.12 68.17 0.8K
15:13 68.17 68.17 68.17 68.17 0.1K
15:14 68.14 68.22 68.14 68.19 3.8K
15:15 68.23 68.23 68.23 68.23 0.4K
15:16 68.26 68.31 68.26 68.31 0.7K
15:17 68.24 68.24 68.24 68.24 0.4K
15:18 68.21 68.21 68.21 68.21 0.1K
15:19 68.20 68.20 68.11 68.11 1.7K
15:22 68.22 68.22 68.22 68.22 0.6K
15:24 68.28 68.28 68.28 68.28 0.2K
15:25 68.30 68.30 68.30 68.30 0.3K
15:26 68.27 68.27 68.27 68.26 1.3K
15:29 68.25 68.25 68.25 68.25 1.3K
15:31 68.23 68.23 68.23 68.23 0.3K
15:32 68.35 68.35 68.35 68.35 0.4K
15:33 68.39 68.39 68.39 68.39 0.5K
15:34 68.44 68.44 68.44 68.44 0.3K
15:35 68.38 68.38 68.38 68.38 0.1K
15:36 68.35 68.35 68.35 68.35 0.2K
15:37 68.35 68.40 68.35 68.40 0.8K
15:38 68.39 68.39 68.39 68.39 0.4K
15:39 68.44 68.44 68.44 68.44 3.4K
15:40 68.35 68.35 68.35 68.35 7.3K
15:41 68.39 68.39 68.39 68.39 0.3K
15:42 68.42 68.43 68.40 68.43 2.8K
15:44 68.44 68.48 68.44 68.48 0.6K
15:46 68.48 68.48 68.48 68.48 0.2K
15:47 68.50 68.50 68.50 68.50 0.5K
15:48 68.43 68.50 68.43 68.50 0.7K
15:49 68.44 68.44 68.44 68.44 0.1K
15:50 68.52 68.52 68.52 68.52 4.3K
15:51 68.49 68.61 68.49 68.61 0.4K
15:52 68.49 68.49 68.48 68.48 2.4K
15:53 68.59 68.59 68.58 68.58 0.7K
15:54 68.64 68.64 68.64 68.64 0.9K
15:55 68.68 68.68 68.68 68.68 0.4K
15:56 68.59 68.59 68.59 68.59 0.2K
15:57 68.64 68.64 68.64 68.64 0.3K
15:58 68.67 68.67 68.58 68.58 0.9K
15:59 68.58 68.60 68.58 68.60 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