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 67.62 67.86 67.62 67.86 8.8K
09:32 67.73 67.73 67.73 67.73 0.2K
09:33 67.62 67.84 67.62 67.84 1.5K
09:34 67.98 67.98 67.98 67.98 0.1K
09:35 68.07 68.15 68.07 68.15 4.0K
09:37 68.26 68.39 68.26 68.39 0.3K
09:38 68.37 68.37 68.27 68.27 13.3K
09:40 68.30 68.30 68.30 68.30 0.2K
09:41 68.35 68.40 68.35 68.40 1.2K
09:42 68.30 68.30 68.30 68.30 0.3K
09:43 68.24 68.24 68.24 68.24 0.3K
09:46 68.45 68.45 68.45 68.45 0.9K
09:47 68.49 68.49 68.44 68.44 4.1K
09:48 68.45 68.47 68.45 68.47 0.6K
09:49 68.47 68.49 68.47 68.49 0.7K
09:51 68.58 68.58 68.54 68.54 1.2K
09:53 68.50 68.50 68.50 68.50 0.7K
09:54 68.48 68.48 68.46 68.46 2.1K
09:55 68.39 68.48 68.39 68.47 1.3K
09:56 68.48 68.48 68.48 68.48 1.6K
09:58 68.54 68.54 68.54 68.54 0.5K
09:59 68.50 68.50 68.44 68.44 0.3K
10:00 68.50 68.50 68.50 68.50 0.4K
10:03 68.79 68.79 68.79 68.79 0.2K
10:04 68.79 68.80 68.79 68.80 0.5K
10:05 68.71 68.77 68.71 68.77 3.4K
10:06 68.77 68.77 68.73 68.76 3.8K
10:07 68.65 68.66 68.63 68.66 0.8K
10:08 68.56 68.56 68.50 68.50 0.7K
10:09 68.45 68.45 68.45 68.45 1.1K
10:10 68.40 68.40 68.36 68.36 0.9K
10:11 68.37 68.37 68.37 68.37 0.7K
10:12 68.45 68.45 68.45 68.45 0.7K
10:15 68.44 68.44 68.39 68.39 1.2K
10:16 68.47 68.47 68.47 68.47 1.6K
10:17 68.49 68.53 68.49 68.53 1.1K
10:18 68.54 68.54 68.54 68.54 0.7K
10:19 68.50 68.50 68.49 68.49 1.4K
10:21 68.56 68.56 68.48 68.53 1.6K
10:22 68.55 68.55 68.50 68.50 1.0K
10:24 68.70 68.70 68.70 68.70 0.2K
10:26 68.51 68.55 68.51 68.55 1.2K
10:30 68.72 68.72 68.72 68.72 0.6K
10:32 68.70 68.70 68.70 68.69 3.0K
10:34 68.70 68.70 68.70 68.70 0.3K
10:35 68.56 68.56 68.56 68.56 1.1K
10:37 68.61 68.61 68.54 68.54 0.6K
10:40 68.48 68.48 68.48 68.48 1.2K
10:41 68.68 68.68 68.68 68.68 0.7K
10:45 68.61 68.65 68.61 68.64 0.7K
10:47 68.65 68.65 68.62 68.62 1.3K
10:50 68.71 68.71 68.71 68.71 0.4K
10:54 68.65 68.65 68.65 68.65 0.2K
10:56 68.61 68.61 68.61 68.61 0.4K
10:59 68.80 68.80 68.71 68.71 5.2K
11:00 68.69 68.69 68.66 68.66 0.5K
11:01 68.68 68.68 68.68 68.68 0.3K
11:04 68.71 68.71 68.71 68.71 0.6K
11:05 68.71 68.71 68.71 68.71 0.4K
11:06 68.78 68.78 68.72 68.72 0.3K
11:07 68.78 68.78 68.78 68.78 0.1K
11:08 68.69 68.69 68.69 68.69 0.8K
11:11 68.72 68.72 68.72 68.72 0.4K
11:14 68.58 68.58 68.58 68.58 9.2K
11:15 68.64 68.64 68.62 68.61 0.5K
11:18 68.72 68.72 68.65 68.65 0.7K
11:21 68.90 68.90 68.90 68.90 0.1K
11:22 68.93 68.93 68.93 68.93 1.9K
11:25 69.00 69.06 68.97 69.06 2.0K
11:29 68.95 68.95 68.95 68.95 0.3K
11:30 69.00 69.00 69.00 69.00 0.3K
11:32 69.04 69.04 69.04 69.04 0.5K
11:34 69.01 69.04 69.01 69.04 0.7K
11:35 68.99 68.99 68.99 68.99 0.3K
11:36 69.06 69.06 69.02 69.02 8.1K
11:37 69.03 69.03 69.03 69.03 0.2K
11:38 69.08 69.08 69.08 69.08 1.1K
11:40 69.08 69.08 69.08 69.08 0.8K
11:41 68.97 68.97 68.97 68.97 0.4K
11:44 68.99 68.99 68.94 68.94 1.3K
11:47 68.86 68.93 68.86 68.93 0.5K
11:50 68.75 68.75 68.75 68.75 3.0K
11:51 68.75 68.75 68.75 68.75 0.4K
11:56 68.92 68.92 68.92 68.92 0.3K
11:57 68.98 69.00 68.98 69.00 1.0K
11:58 68.96 68.96 68.96 68.96 1.0K
12:04 68.99 68.99 68.99 68.99 0.2K
12:06 68.95 68.98 68.95 68.98 0.5K
12:08 68.97 68.99 68.97 68.99 1.2K
12:11 69.06 69.06 69.06 69.06 0.4K
12:15 69.15 69.22 69.15 69.22 0.5K
12:18 69.20 69.20 69.20 69.20 3.0K
12:19 69.15 69.19 69.15 69.19 0.7K
12:23 69.16 69.16 69.16 69.16 4.0K
12:24 69.26 69.26 69.20 69.20 3.5K
12:25 69.21 69.21 69.21 69.21 0.2K
12:26 69.24 69.24 69.24 69.24 0.1K
12:28 69.22 69.22 69.22 69.22 0.1K
12:29 69.26 69.26 69.26 69.26 0.1K
12:31 69.32 69.32 69.32 69.32 0.2K
12:33 69.38 69.38 69.38 69.38 0.4K
12:35 69.29 69.29 69.29 69.29 0.4K
12:38 69.23 69.23 69.23 69.23 1.5K
12:39 69.20 69.20 69.20 69.20 1.7K
12:43 69.27 69.27 69.27 69.27 0.1K
12:44 69.22 69.22 69.22 69.22 2.1K
12:49 69.45 69.45 69.45 69.45 0.5K
12:50 69.45 69.54 69.45 69.46 1.1K
12:51 69.54 69.54 69.54 69.54 0.2K
12:52 69.47 69.51 69.47 69.51 0.4K
12:54 69.38 69.38 69.38 69.38 0.1K
12:55 69.41 69.42 69.41 69.42 1.0K
12:57 69.41 69.41 69.41 69.41 0.1K
12:58 69.40 69.40 69.40 69.40 0.2K
12:59 69.46 69.46 69.46 69.46 0.1K
13:00 69.46 69.46 69.46 69.46 0.6K
13:03 69.46 69.46 69.46 69.46 0.3K
13:05 69.55 69.55 69.55 69.55 0.3K
13:07 69.61 69.61 69.57 69.61 0.7K
13:08 69.65 69.65 69.65 69.65 0.6K
13:09 69.62 69.62 69.62 69.62 3.3K
13:12 69.71 69.71 69.71 69.71 0.9K
13:13 69.76 69.76 69.64 69.70 0.7K
13:14 69.58 69.58 69.58 69.58 1.4K
13:16 69.65 69.69 69.65 69.67 1.2K
13:21 69.69 69.69 69.69 69.69 0.7K
13:22 69.58 69.58 69.58 69.58 0.2K
13:25 69.60 69.62 69.60 69.62 0.3K
13:26 69.61 69.61 69.61 69.61 0.3K
13:27 69.59 69.63 69.59 69.63 1.5K
13:29 69.54 69.55 69.54 69.55 0.4K
13:30 69.55 69.55 69.55 69.55 0.6K
13:32 69.42 69.42 69.42 69.42 0.6K
13:35 69.40 69.46 69.40 69.46 0.5K
13:36 69.51 69.51 69.51 69.51 0.2K
13:37 69.40 69.40 69.40 69.40 0.5K
13:39 69.39 69.39 69.39 69.39 0.4K
13:42 69.33 69.33 69.33 69.33 0.3K
13:43 69.28 69.28 69.26 69.26 0.7K
13:45 69.22 69.22 69.22 69.22 0.9K
13:49 69.10 69.10 69.10 69.09 0.2K
13:52 69.14 69.14 69.14 69.14 0.2K
13:54 69.18 69.18 69.18 69.18 0.2K
13:55 69.20 69.20 69.20 69.20 0.6K
13:57 69.25 69.25 69.25 69.25 0.3K
13:58 69.17 69.17 69.17 69.17 0.2K
13:59 69.20 69.20 69.20 69.20 0.1K
14:00 69.17 69.17 69.17 69.17 0.1K
14:01 69.19 69.19 69.19 69.19 1.0K
14:05 69.05 69.05 69.05 69.05 0.5K
14:07 68.99 68.99 68.99 68.99 0.4K
14:08 69.00 69.04 69.00 69.04 0.4K
14:10 68.92 68.92 68.92 68.92 0.1K
14:11 68.96 68.96 68.96 68.96 0.7K
14:16 69.01 69.01 69.01 69.01 0.3K
14:19 68.96 68.96 68.96 68.96 0.6K
14:20 68.96 68.96 68.96 68.96 0.5K
14:21 68.89 68.89 68.89 68.89 5.1K
14:22 68.94 68.94 68.94 68.94 0.3K
14:24 68.96 68.96 68.89 68.89 0.4K
14:25 68.89 68.89 68.79 68.79 0.4K
14:26 68.89 68.89 68.89 68.89 0.3K
14:27 68.95 68.95 68.95 68.95 0.2K
14:28 68.82 68.85 68.82 68.85 0.8K
14:31 68.85 68.85 68.85 68.85 0.3K
14:33 68.91 68.91 68.91 68.91 0.4K
14:35 68.97 68.97 68.97 68.97 0.2K
14:36 68.94 68.94 68.94 68.94 0.2K
14:37 69.02 69.02 69.02 69.02 0.3K
14:39 69.03 69.08 69.03 69.08 0.2K
14:40 69.07 69.08 69.07 69.08 1.0K
14:42 69.15 69.15 69.15 69.15 1.5K
14:43 69.03 69.03 69.02 69.02 0.8K
14:44 69.07 69.07 69.07 69.07 0.1K
14:45 69.09 69.09 69.09 69.09 0.5K
14:46 69.04 69.04 69.04 69.04 1.2K
14:50 69.07 69.07 69.07 69.07 0.6K
14:51 68.96 68.98 68.96 68.98 0.6K
14:53 68.98 68.98 68.98 68.97 0.3K
14:54 69.02 69.02 69.02 69.02 0.1K
14:55 68.98 68.98 68.98 68.98 0.3K
14:57 68.89 68.89 68.89 68.89 0.6K
14:59 68.79 68.79 68.79 68.79 0.2K
15:00 68.78 68.78 68.78 68.77 3.0K
15:02 68.82 68.88 68.82 68.88 21.6K
15:03 68.95 68.98 68.95 68.98 0.4K
15:04 68.90 68.90 68.90 68.90 0.1K
15:05 68.96 68.96 68.91 68.91 5.6K
15:06 68.97 69.02 68.97 69.02 0.8K
15:09 68.98 68.98 68.98 68.98 0.8K
15:16 68.86 68.86 68.86 68.86 0.4K
15:17 68.86 68.90 68.86 68.90 0.8K
15:18 68.85 68.85 68.85 68.85 0.7K
15:21 68.78 68.85 68.78 68.85 0.3K
15:22 68.89 68.89 68.89 68.89 0.7K
15:23 68.90 68.90 68.90 68.90 0.5K
15:24 68.97 68.97 68.87 68.87 1.5K
15:26 68.95 68.95 68.95 68.95 0.3K
15:27 68.99 68.99 68.96 68.96 3.4K
15:29 69.06 69.06 69.06 69.06 0.6K
15:30 69.03 69.03 69.03 69.03 15.8K
15:31 69.08 69.08 69.08 69.08 0.3K
15:32 69.17 69.17 69.15 69.15 0.9K
15:34 69.21 69.24 69.21 69.21 1.3K
15:38 69.28 69.28 69.28 69.28 0.6K
15:40 69.21 69.21 69.21 69.21 0.5K
15:42 69.25 69.26 69.25 69.26 2.7K
15:43 69.31 69.31 69.31 69.31 0.3K
15:46 69.40 69.40 69.34 69.34 0.3K
15:47 69.37 69.37 69.37 69.37 0.2K
15:49 69.47 69.47 69.47 69.47 0.5K
15:50 69.36 69.36 69.31 69.31 0.5K
15:52 69.47 69.47 69.39 69.39 2.9K
15:53 69.39 69.47 69.34 69.47 2.6K
15:54 69.40 69.46 69.40 69.46 1.2K
15:55 69.31 69.44 69.31 69.44 1.2K
15:57 69.34 69.41 69.34 69.41 0.8K
15:59 69.35 69.43 69.28 69.32 14.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据