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 62.57 63.86 62.57 63.00 111.4K
09:31 63.80 63.80 63.54 63.62 4.2K
09:32 63.78 63.78 63.30 63.30 7.1K
09:33 63.02 63.27 63.02 63.27 1.2K
09:34 63.35 63.35 63.00 63.26 18.2K
09:35 63.32 63.32 63.01 63.01 5.2K
09:36 63.12 63.12 63.00 63.02 9.6K
09:37 62.90 63.00 62.90 62.92 2.5K
09:38 62.96 63.00 62.90 63.00 3.7K
09:39 63.07 63.07 63.00 63.01 4.8K
09:40 62.88 62.88 62.77 62.84 11.4K
09:41 62.75 62.86 62.74 62.74 3.2K
09:42 62.86 62.86 62.76 62.82 1.6K
09:43 62.76 62.83 62.70 62.81 7.1K
09:44 62.80 62.90 62.74 62.90 2.4K
09:45 62.74 62.87 62.74 62.87 1.0K
09:46 63.09 63.14 62.86 63.14 2.8K
09:47 63.17 63.28 63.10 63.17 4.1K
09:48 63.16 63.23 63.16 63.16 2.7K
09:49 63.27 63.27 63.05 63.05 3.1K
09:50 63.10 63.26 63.05 63.26 4.1K
09:51 63.26 63.26 63.18 63.18 3.2K
09:52 63.24 63.24 63.16 63.22 1.7K
09:53 63.30 63.47 63.21 63.37 10.7K
09:54 63.30 63.37 63.15 63.18 8.4K
09:55 63.10 63.12 63.07 63.12 2.4K
09:56 63.06 63.35 63.06 63.35 1.7K
09:57 63.23 63.33 63.21 63.29 2.4K
09:58 63.41 63.41 63.40 63.40 1.3K
09:59 63.52 63.53 63.30 63.53 3.8K
10:00 63.25 63.25 63.25 63.25 0.2K
10:01 63.35 63.35 63.25 63.25 2.4K
10:02 63.23 63.33 63.12 63.12 3.9K
10:03 63.19 63.31 63.19 63.23 2.1K
10:04 63.14 63.22 63.14 63.22 1.2K
10:05 63.25 63.39 63.14 63.24 3.9K
10:06 63.12 63.12 62.95 62.95 8.6K
10:07 63.04 63.08 62.92 62.98 5.1K
10:08 62.90 62.99 62.90 62.98 2.3K
10:09 62.90 63.00 62.82 63.00 6.0K
10:10 62.82 62.94 62.82 62.91 15.0K
10:11 62.77 62.86 62.70 62.70 3.5K
10:12 62.67 62.67 62.62 62.62 3.1K
10:13 62.71 62.71 62.63 62.63 2.0K
10:14 62.67 62.75 62.65 62.75 11.3K
10:15 62.72 62.72 62.60 62.60 9.0K
10:16 62.57 62.61 62.51 62.59 2.2K
10:17 62.53 62.73 62.53 62.73 5.3K
10:18 62.56 62.65 62.56 62.65 3.0K
10:19 62.76 62.84 62.64 62.84 2.3K
10:20 62.73 62.76 62.73 62.76 1.2K
10:21 62.85 62.87 62.81 62.87 1.3K
10:22 62.86 62.86 62.79 62.85 1.0K
10:23 62.76 62.76 62.66 62.66 2.8K
10:24 62.74 62.74 62.51 62.51 8.2K
10:25 62.58 62.72 62.51 62.72 5.8K
10:26 62.74 62.74 62.53 62.61 3.1K
10:27 62.51 62.67 62.51 62.57 3.8K
10:28 62.51 62.57 62.41 62.41 8.5K
10:29 62.51 62.51 62.37 62.37 3.9K
10:30 62.35 62.57 62.35 62.41 3.6K
10:31 62.42 62.42 62.35 62.42 1.1K
10:32 62.38 62.38 62.36 62.36 2.0K
10:33 62.26 62.35 62.26 62.26 4.6K
10:34 62.31 62.32 62.24 62.24 1.7K
10:35 62.31 62.31 62.21 62.21 3.4K
10:36 62.16 62.21 62.11 62.11 2.0K
10:37 62.21 62.21 62.21 62.21 0.4K
10:38 62.18 62.22 62.12 62.22 0.7K
10:39 62.15 62.28 62.15 62.26 3.5K
10:40 62.29 62.29 62.12 62.12 4.5K
10:41 62.18 62.23 62.09 62.23 4.8K
10:42 62.31 62.32 62.24 62.26 1.5K
10:43 62.09 62.20 62.06 62.06 4.6K
10:44 62.20 62.20 62.04 62.04 3.9K
10:45 62.02 62.08 61.97 61.97 22.7K
10:46 61.99 61.99 61.80 61.83 12.8K
10:47 61.84 61.84 61.73 61.73 3.3K
10:48 61.80 61.80 61.72 61.72 2.2K
10:49 61.77 61.77 61.56 61.62 2.3K
10:50 61.60 61.60 61.47 61.47 5.7K
10:51 61.48 61.58 61.33 61.50 17.1K
10:52 61.76 61.91 61.75 61.89 2.8K
10:53 61.87 61.99 61.87 61.99 1.0K
10:54 62.01 62.06 61.87 61.96 4.1K
10:55 62.01 62.03 62.01 62.01 2.1K
10:56 61.99 62.08 61.99 62.08 0.8K
10:57 62.14 62.27 62.03 62.19 7.2K
10:58 62.23 62.23 62.18 62.18 0.5K
10:59 62.27 62.27 62.22 62.24 1.6K
11:00 62.16 62.23 62.04 62.19 6.2K
11:01 62.20 62.60 62.20 62.56 4.0K
11:03 62.80 62.83 62.73 62.73 1.6K
11:04 62.65 62.99 62.65 62.86 1.7K
11:05 62.86 62.86 62.69 62.78 24.5K
11:06 62.76 62.76 62.66 62.72 2.8K
11:07 62.57 62.57 62.49 62.50 2.4K
11:08 62.36 62.71 62.36 62.71 2.5K
11:09 62.57 62.70 62.50 62.50 2.9K
11:10 62.52 62.74 62.52 62.74 1.6K
11:11 62.98 62.98 62.98 62.98 0.4K
11:13 62.97 63.17 62.97 63.17 38.9K
11:14 63.13 63.13 63.06 63.12 1.8K
11:15 63.00 63.00 63.00 63.00 0.2K
11:16 63.13 63.23 63.05 63.05 12.1K
11:17 63.12 63.18 63.05 63.18 1.7K
11:18 63.26 63.29 63.09 63.09 2.9K
11:19 62.95 62.95 62.95 62.95 0.9K
11:20 62.95 62.95 62.95 62.95 0.2K
11:21 63.27 63.28 63.15 63.28 3.0K
11:22 63.08 63.08 62.95 62.95 2.5K
11:23 63.05 63.20 63.05 63.08 7.3K
11:24 63.20 63.20 63.16 63.16 5.3K
11:25 63.11 63.11 62.75 63.08 4.8K
11:26 62.76 62.76 62.70 62.70 6.5K
11:27 62.74 62.85 62.61 62.61 1.2K
11:28 62.81 62.81 62.65 62.65 1.8K
11:29 62.67 62.75 62.65 62.67 1.6K
11:30 62.51 62.77 62.51 62.75 6.1K
11:31 62.66 62.66 62.58 62.58 0.9K
11:32 62.62 62.62 62.59 62.59 0.6K
11:33 62.50 62.64 62.50 62.60 4.0K
11:34 62.59 62.65 62.51 62.51 3.7K
11:35 62.51 62.51 62.37 62.37 1.8K
11:36 62.51 62.51 62.51 62.51 0.2K
11:37 62.31 62.38 62.30 62.37 2.8K
11:38 62.27 62.50 62.26 62.50 1.8K
11:39 62.41 62.50 62.31 62.34 2.5K
11:40 62.26 62.36 62.26 62.35 3.0K
11:41 62.34 62.35 62.34 62.35 3.3K
11:42 62.36 62.51 62.36 62.50 4.4K
11:43 62.52 62.61 62.48 62.58 28.4K
11:44 62.41 62.62 62.39 62.41 7.2K
11:45 62.55 62.55 62.35 62.35 11.2K
11:46 62.56 62.58 62.55 62.58 1.5K
11:47 62.54 62.71 62.54 62.71 4.4K
11:48 62.77 62.77 62.68 62.68 5.2K
11:49 62.80 62.80 62.70 62.79 2.2K
11:50 62.76 62.80 62.76 62.79 2.8K
11:51 62.71 62.87 62.71 62.75 2.5K
11:52 62.83 62.83 62.61 62.61 4.9K
11:53 62.78 62.78 62.60 62.69 2.3K
11:54 62.66 62.66 62.53 62.53 0.7K
11:55 62.69 62.77 62.57 62.57 0.9K
11:56 62.73 62.73 62.51 62.65 1.8K
11:57 62.69 62.69 62.59 62.59 0.8K
11:58 62.42 62.54 62.42 62.42 2.4K
11:59 62.33 62.38 62.33 62.38 11.0K
12:00 62.44 62.53 62.38 62.53 1.6K
12:01 62.38 62.38 62.38 62.38 0.6K
12:02 62.41 62.60 62.41 62.53 1.3K
12:03 62.51 62.51 62.51 62.51 0.5K
12:04 62.51 62.55 62.50 62.55 1.5K
12:05 62.45 62.55 62.45 62.55 0.5K
12:06 62.76 62.76 62.56 62.56 0.4K
12:07 62.60 62.67 62.45 62.53 2.4K
12:08 62.44 62.60 62.44 62.60 0.8K
12:09 62.51 62.51 62.51 62.51 1.1K
12:10 62.50 62.55 62.50 62.55 0.7K
12:11 62.54 62.57 62.48 62.48 2.7K
12:12 62.56 62.56 62.44 62.51 2.0K
12:13 62.44 62.60 62.44 62.60 4.1K
12:15 62.58 62.65 62.54 62.65 1.4K
12:16 62.63 62.63 62.43 62.43 2.9K
12:17 62.20 62.20 62.11 62.11 1.1K
12:18 62.23 62.23 62.23 62.23 0.5K
12:19 62.10 62.24 62.10 62.24 0.8K
12:20 62.08 62.13 62.07 62.07 3.1K
12:21 62.09 62.19 62.02 62.19 5.0K
12:22 62.18 62.18 62.09 62.09 2.3K
12:23 62.06 62.10 62.00 62.08 3.2K
12:24 61.99 62.06 61.99 62.02 1.1K
12:25 62.06 62.14 62.06 62.14 2.5K
12:26 62.02 62.07 62.02 62.07 1.5K
12:27 61.96 61.96 61.92 61.92 1.5K
12:28 62.02 62.02 61.92 61.99 1.1K
12:29 61.95 62.05 61.95 62.05 15.9K
12:30 61.95 62.00 61.95 62.00 3.4K
12:31 61.95 62.00 61.92 61.92 2.4K
12:32 61.98 61.98 61.84 61.87 3.9K
12:33 62.01 62.01 61.89 61.89 3.6K
12:34 61.89 61.92 61.87 61.88 1.9K
12:35 61.86 61.99 61.82 61.82 4.0K
12:36 62.00 62.12 61.95 62.12 3.9K
12:37 62.03 62.19 62.03 62.13 2.3K
12:38 62.18 62.18 62.09 62.09 4.1K
12:39 62.18 62.24 62.09 62.15 3.6K
12:40 62.12 62.31 62.12 62.23 2.5K
12:41 62.24 62.25 62.24 62.25 1.7K
12:42 62.12 62.12 62.12 62.12 0.3K
12:43 62.10 62.20 62.10 62.20 1.4K
12:44 62.08 62.08 62.00 62.00 2.3K
12:45 62.04 62.04 61.89 61.89 6.3K
12:46 61.98 61.98 61.98 61.98 0.5K
12:47 61.86 61.86 61.86 61.86 0.2K
12:48 61.86 61.95 61.86 61.95 1.4K
12:49 61.85 61.99 61.80 61.80 2.3K
12:50 61.89 61.91 61.80 61.80 6.5K
12:51 61.94 62.00 61.82 61.97 2.8K
12:52 61.91 61.91 61.91 61.91 4.7K
12:53 61.85 62.01 61.85 62.01 0.8K
12:54 61.93 62.02 61.93 61.93 1.4K
12:55 61.91 61.91 61.91 61.91 0.6K
12:56 62.07 62.07 62.07 62.07 0.4K
12:57 62.08 62.08 62.02 62.02 2.9K
12:58 62.15 62.15 62.05 62.10 5.7K
12:59 62.10 62.12 61.96 62.01 9.6K
13:00 62.08 62.14 61.96 62.14 3.4K
13:01 61.97 61.97 61.97 61.97 0.3K
13:02 62.03 62.03 61.92 61.92 0.8K
13:03 62.20 62.22 62.10 62.10 1.5K
13:04 62.12 62.20 62.05 62.11 0.9K
13:05 62.12 62.12 61.97 62.05 5.6K
13:06 62.09 62.09 61.92 62.04 1.4K
13:07 61.96 61.99 61.96 61.98 0.4K
13:08 62.02 62.02 62.02 62.02 0.5K
13:09 61.97 61.97 61.97 61.97 1.1K
13:10 61.87 61.97 61.87 61.96 0.9K
13:11 61.97 61.97 61.78 61.86 5.1K
13:12 61.75 61.75 61.75 61.75 0.6K
13:13 61.68 61.82 61.68 61.82 0.6K
13:14 61.68 61.75 61.68 61.75 0.5K
13:15 61.80 61.80 61.69 61.80 1.6K
13:16 61.71 61.71 61.60 61.65 3.1K
13:17 61.68 61.68 61.56 61.57 1.1K
13:18 61.56 61.64 61.53 61.53 1.3K
13:19 61.55 61.55 61.55 61.55 0.5K
13:20 61.74 61.74 61.58 61.58 2.5K
13:21 61.69 61.81 61.69 61.81 6.3K
13:22 61.83 61.83 61.74 61.74 0.6K
13:23 61.79 61.79 61.79 61.79 0.6K
13:24 61.84 61.84 61.78 61.78 1.2K
13:25 61.81 61.81 61.81 61.81 0.8K
13:26 62.00 62.00 61.84 61.91 3.6K
13:27 61.86 62.00 61.86 61.92 3.5K
13:28 61.93 61.95 61.86 61.86 3.6K
13:29 61.93 61.93 61.85 61.89 2.0K
13:30 61.85 61.87 61.80 61.80 9.2K
13:31 61.77 61.77 61.74 61.76 6.0K
13:32 61.77 61.81 61.77 61.81 0.7K
13:33 61.78 61.83 61.78 61.83 0.5K
13:34 61.81 61.94 61.81 61.94 1.1K
13:35 61.95 62.04 61.85 62.04 7.8K
13:36 62.09 62.15 62.09 62.15 2.0K
13:37 62.06 62.08 62.01 62.08 1.2K
13:38 62.25 62.26 62.18 62.26 2.7K
13:39 62.19 62.20 62.08 62.08 4.8K
13:40 62.14 62.27 62.07 62.21 23.2K
13:41 62.16 62.28 62.16 62.26 5.4K
13:42 62.20 62.31 62.20 62.31 1.5K
13:43 62.27 62.27 62.21 62.21 2.8K
13:44 62.22 62.22 62.15 62.15 2.7K
13:45 62.17 62.17 62.06 62.10 1.4K
13:46 62.24 62.24 62.17 62.17 0.6K
13:47 62.14 62.17 62.14 62.17 0.4K
13:48 62.18 62.41 62.18 62.41 0.9K
13:49 62.23 62.36 62.23 62.36 4.4K
13:50 62.37 62.37 62.22 62.22 3.1K
13:51 62.30 62.34 62.20 62.34 3.0K
13:52 62.36 62.36 62.30 62.30 2.7K
13:53 62.24 62.24 62.24 62.24 0.4K
13:54 62.17 62.27 62.15 62.27 7.4K
13:55 62.17 62.17 62.10 62.16 1.9K
13:56 62.09 62.25 62.09 62.22 2.5K
13:57 62.34 62.34 62.34 62.34 0.3K
13:58 62.21 62.38 62.21 62.38 1.8K
13:59 62.36 62.38 62.24 62.38 3.2K
14:00 62.55 62.59 62.52 62.52 1.1K
14:01 62.53 62.56 62.50 62.56 1.9K
14:02 62.53 62.62 62.38 62.54 2.0K
14:03 62.52 62.52 62.52 62.52 0.1K
14:04 62.53 62.54 62.47 62.54 3.7K
14:05 62.42 62.54 62.32 62.41 2.9K
14:06 62.35 62.35 62.34 62.35 1.2K
14:07 62.38 62.38 62.25 62.25 4.0K
14:08 62.32 62.32 62.25 62.25 4.2K
14:09 62.23 62.23 62.19 62.19 2.5K
14:10 62.20 62.24 62.20 62.24 0.6K
14:11 62.16 62.20 62.14 62.14 2.9K
14:12 62.17 62.17 62.10 62.10 0.5K
14:13 62.18 62.20 62.14 62.20 2.2K
14:14 62.14 62.16 62.07 62.07 2.1K
14:15 62.03 62.08 62.02 62.08 1.3K
14:16 62.01 62.08 61.92 61.92 6.3K
14:17 61.82 62.03 61.82 61.90 3.2K
14:18 61.86 61.86 61.86 61.86 4.1K
14:19 61.95 61.95 61.86 61.86 1.8K
14:20 61.82 61.90 61.82 61.90 1.0K
14:21 61.84 61.84 61.84 61.84 0.3K
14:22 61.93 61.93 61.81 61.81 2.5K
14:23 61.81 61.93 61.80 61.93 1.9K
14:24 61.81 61.93 61.80 61.80 3.1K
14:25 61.78 61.84 61.70 61.84 1.2K
14:26 61.84 61.84 61.72 61.72 3.4K
14:28 61.83 61.83 61.69 61.79 2.8K
14:29 61.73 61.79 61.66 61.79 4.8K
14:30 61.72 61.76 61.65 61.65 3.5K
14:31 61.67 61.79 61.63 61.63 2.7K
14:32 61.60 61.66 61.60 61.63 2.1K
14:33 61.71 61.71 61.71 61.71 0.1K
14:34 61.76 61.76 61.57 61.57 0.7K
14:35 61.73 61.76 61.65 61.65 1.8K
14:36 61.55 61.68 61.55 61.63 2.8K
14:37 61.55 61.55 61.50 61.50 9.4K
14:38 61.48 61.51 61.48 61.51 0.4K
14:39 61.58 61.58 61.58 61.58 1.0K
14:40 61.54 61.54 61.48 61.49 2.5K
14:41 61.55 61.56 61.48 61.56 2.2K
14:42 61.52 61.52 61.52 61.52 0.4K
14:43 61.53 61.53 61.37 61.39 4.3K
14:44 61.36 61.36 61.36 61.36 0.5K
14:45 61.36 61.37 61.36 61.37 1.4K
14:46 61.33 61.33 61.32 61.32 0.6K
14:47 61.45 61.50 61.43 61.43 3.5K
14:48 61.56 61.63 61.56 61.63 0.5K
14:49 61.69 61.69 61.64 61.64 2.5K
14:50 61.58 61.58 61.58 61.58 0.9K
14:51 61.58 61.58 61.58 61.58 0.7K
14:52 61.61 61.71 61.61 61.65 1.7K
14:53 61.75 61.77 61.71 61.73 1.8K
14:54 61.67 61.76 61.67 61.76 6.1K
14:55 61.69 61.77 61.69 61.70 2.1K
14:56 61.66 61.71 61.65 61.65 2.8K
14:57 61.68 61.68 61.64 61.64 0.8K
14:58 61.70 61.70 61.57 61.57 2.1K
14:59 61.57 61.58 61.57 61.58 0.5K
15:00 61.67 61.68 61.58 61.58 4.1K
15:01 61.53 61.53 61.37 61.45 1.5K
15:02 61.55 61.55 61.55 61.55 1.0K
15:03 61.49 61.52 61.36 61.44 9.3K
15:04 61.62 61.62 61.54 61.54 1.4K
15:05 61.52 61.52 61.52 61.52 0.4K
15:06 61.40 61.52 61.40 61.40 1.9K
15:07 61.49 61.58 61.44 61.58 1.4K
15:08 61.53 61.60 61.53 61.57 2.7K
15:09 61.58 61.61 61.58 61.61 1.2K
15:10 61.56 61.66 61.54 61.54 2.5K
15:11 61.70 61.78 61.70 61.78 0.7K
15:12 61.74 61.82 61.74 61.82 2.7K
15:13 61.90 61.90 61.85 61.85 2.8K
15:14 61.98 61.98 61.98 61.98 1.6K
15:15 61.90 61.99 61.87 61.87 3.3K
15:16 61.97 61.97 61.84 61.84 22.9K
15:17 61.97 61.97 61.85 61.87 2.5K
15:18 61.79 61.79 61.64 61.64 1.0K
15:19 61.71 61.75 61.63 61.63 1.9K
15:20 61.83 61.88 61.79 61.88 1.6K
15:21 61.87 61.87 61.82 61.82 1.1K
15:22 61.98 62.03 61.90 62.03 2.1K
15:23 62.12 62.12 62.00 62.00 0.8K
15:24 62.10 62.10 62.05 62.08 2.6K
15:25 62.12 62.15 62.11 62.15 2.9K
15:26 62.15 62.18 62.03 62.03 20.1K
15:27 62.00 62.06 61.95 62.06 2.8K
15:28 62.08 62.08 62.08 62.08 1.9K
15:29 62.05 62.09 62.00 62.09 1.9K
15:30 62.04 62.07 62.04 62.07 1.6K
15:31 62.07 62.15 62.06 62.15 3.2K
15:32 62.25 62.25 62.12 62.14 1.5K
15:33 62.22 62.40 62.17 62.39 1.3K
15:34 62.35 62.39 62.30 62.38 4.6K
15:35 62.48 62.48 62.43 62.43 1.9K
15:36 62.35 62.35 62.34 62.35 0.8K
15:37 62.30 62.30 62.20 62.21 1.7K
15:38 62.25 62.39 62.25 62.27 2.4K
15:39 62.20 62.39 62.20 62.20 7.9K
15:40 62.29 62.37 62.29 62.37 1.6K
15:41 62.30 62.30 62.17 62.23 3.8K
15:42 62.10 62.26 62.10 62.21 2.3K
15:43 62.27 62.27 62.20 62.20 2.5K
15:44 62.27 62.27 62.22 62.26 6.9K
15:45 62.32 62.36 62.32 62.36 1.8K
15:46 62.29 62.29 62.29 62.29 4.1K
15:47 62.14 62.14 62.05 62.06 3.8K
15:48 62.02 62.02 61.95 61.98 1.8K
15:49 62.00 62.03 61.89 62.03 3.0K
15:50 62.04 62.04 61.80 61.85 2.2K
15:51 61.84 61.89 61.62 61.62 3.9K
15:52 61.65 61.80 61.65 61.76 2.1K
15:53 61.76 61.76 61.61 61.64 2.9K
15:54 61.61 61.68 61.59 61.61 2.3K
15:55 61.50 61.56 61.44 61.48 5.1K
15:56 61.56 61.58 61.40 61.44 2.6K
15:57 61.48 61.56 61.42 61.42 3.7K
15:58 61.47 61.52 61.45 61.47 3.9K
15:59 61.43 61.51 61.36 61.42 14.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据