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 65.69 65.69 65.42 65.50 48.7K
09:31 65.62 65.62 65.38 65.38 4.5K
09:32 65.38 65.61 65.38 65.61 12.9K
09:33 65.61 65.71 65.61 65.62 3.4K
09:34 65.75 65.75 65.61 65.69 0.8K
09:35 65.82 65.82 65.55 65.65 2.9K
09:36 65.75 65.75 65.62 65.62 1.2K
09:37 65.60 65.60 65.42 65.49 1.2K
09:38 65.54 65.67 65.54 65.67 8.5K
09:39 65.70 65.87 65.61 65.61 1.2K
09:40 65.46 65.47 65.41 65.41 3.9K
09:41 65.37 65.39 65.35 65.36 1.7K
09:42 65.41 65.41 65.25 65.25 1.2K
09:43 65.24 65.24 65.16 65.20 1.3K
09:44 65.35 65.40 65.28 65.28 1.7K
09:45 65.39 65.39 65.39 65.39 1.9K
09:46 65.51 65.67 65.51 65.67 4.0K
09:47 65.65 65.65 65.58 65.58 2.8K
09:48 65.66 65.67 65.58 65.58 5.1K
09:49 65.59 65.76 65.59 65.76 3.2K
09:50 65.53 65.59 65.53 65.55 4.3K
09:51 65.58 65.67 65.34 65.34 2.3K
09:52 65.42 65.44 65.42 65.44 1.5K
09:53 65.34 65.52 65.34 65.52 4.7K
09:54 65.39 65.43 65.20 65.19 1.4K
09:55 65.48 65.48 65.26 65.33 0.7K
09:56 65.26 65.41 65.20 65.27 0.9K
09:57 65.20 65.33 65.20 65.31 1.0K
09:58 65.24 65.30 65.24 65.30 1.7K
09:59 65.15 65.19 65.11 65.11 1.7K
10:00 65.16 65.16 65.10 65.10 1.9K
10:01 65.06 65.06 64.92 64.92 3.1K
10:02 65.01 65.02 64.99 64.99 1.2K
10:03 65.02 65.17 65.02 65.06 2.0K
10:04 65.18 65.18 65.00 65.09 2.5K
10:05 65.00 65.00 65.00 65.00 0.6K
10:06 65.15 65.15 65.06 65.06 0.7K
10:07 65.15 65.15 65.08 65.08 1.6K
10:08 64.98 64.98 64.98 64.97 3.2K
10:09 65.12 65.12 65.12 65.11 1.0K
10:10 65.01 65.01 64.94 64.94 0.8K
10:11 64.88 65.00 64.87 64.87 4.3K
10:12 64.88 64.88 64.71 64.71 4.1K
10:13 64.87 65.03 64.87 65.03 0.5K
10:14 64.81 64.96 64.81 64.96 1.1K
10:15 64.97 65.15 64.97 65.15 5.5K
10:16 64.91 64.91 64.91 64.91 0.5K
10:17 65.04 65.04 65.04 65.04 0.1K
10:18 64.96 65.12 64.96 65.12 1.4K
10:19 65.00 65.00 64.97 64.97 5.3K
10:20 65.01 65.06 65.01 65.06 1.4K
10:21 64.97 65.03 64.84 65.00 3.6K
10:22 65.09 65.09 65.09 65.09 0.3K
10:23 65.07 65.07 65.07 65.07 0.7K
10:25 65.23 65.23 65.15 65.15 1.1K
10:26 65.39 65.39 65.39 65.39 1.0K
10:27 65.33 65.46 65.15 65.15 8.1K
10:28 65.21 65.21 65.07 65.07 0.4K
10:29 65.20 65.20 65.09 65.15 4.3K
10:30 65.17 65.17 65.10 65.10 1.2K
10:31 65.20 65.42 65.20 65.26 10.7K
10:32 65.34 65.34 65.34 65.34 1.6K
10:33 65.27 65.47 65.27 65.47 5.2K
10:34 65.38 65.45 65.38 65.44 1.8K
10:35 65.38 65.38 65.32 65.32 0.6K
10:36 65.41 65.48 65.39 65.39 1.0K
10:37 65.48 65.48 65.48 65.48 0.7K
10:38 65.37 65.54 65.33 65.45 0.9K
10:39 65.38 65.40 65.38 65.40 0.3K
10:40 65.43 65.51 65.42 65.46 1.5K
10:41 65.44 65.44 65.44 65.44 0.2K
10:42 65.49 65.49 65.49 65.49 0.4K
10:43 65.55 65.61 65.37 65.37 2.0K
10:44 65.30 65.31 65.30 65.31 2.6K
10:45 65.32 65.32 65.32 65.32 0.8K
10:46 65.31 65.32 65.31 65.32 0.3K
10:47 65.25 65.33 65.08 65.08 1.9K
10:48 65.15 65.25 65.04 65.25 2.3K
10:51 65.15 65.15 65.15 65.15 0.9K
10:52 65.13 65.13 65.08 65.08 0.9K
10:53 64.95 64.95 64.95 64.95 0.2K
10:54 65.07 65.07 65.03 65.03 0.6K
10:57 64.90 64.90 64.90 64.90 2.6K
10:58 64.93 64.93 64.93 64.93 0.4K
11:00 64.80 64.85 64.75 64.85 3.9K
11:02 64.76 64.80 64.76 64.80 0.7K
11:04 64.93 64.93 64.93 64.93 1.6K
11:05 64.91 64.91 64.91 64.91 0.2K
11:06 64.84 64.94 64.84 64.94 1.1K
11:07 64.97 64.97 64.97 64.97 0.4K
11:08 65.14 65.14 64.99 64.99 0.3K
11:09 65.19 65.19 65.19 65.19 0.7K
11:11 65.06 65.06 65.06 65.06 0.5K
11:12 64.95 64.95 64.95 64.95 0.4K
11:13 64.92 64.92 64.92 64.92 1.0K
11:15 64.94 64.94 64.94 64.94 0.4K
11:16 64.83 64.83 64.70 64.70 2.6K
11:18 64.70 64.70 64.70 64.70 1.2K
11:20 64.71 64.74 64.71 64.74 0.8K
11:21 64.67 64.67 64.67 64.67 0.4K
11:22 64.65 64.65 64.65 64.65 2.0K
11:24 64.61 64.61 64.55 64.58 1.0K
11:26 64.58 64.58 64.58 64.58 0.5K
11:27 64.66 64.66 64.66 64.66 0.1K
11:28 64.59 64.59 64.59 64.58 0.4K
11:29 64.50 64.55 64.50 64.55 2.2K
11:30 64.43 64.45 64.43 64.45 3.7K
11:31 64.46 64.46 64.37 64.41 1.4K
11:32 64.41 64.41 64.33 64.33 3.1K
11:33 64.33 64.33 64.25 64.25 5.4K
11:34 64.26 64.47 64.26 64.47 4.8K
11:36 64.45 64.45 64.45 64.45 0.7K
11:38 64.35 64.35 64.27 64.27 2.9K
11:43 64.30 64.30 64.30 64.30 0.7K
11:44 64.29 64.31 64.29 64.31 2.3K
11:45 64.28 64.28 64.28 64.28 0.1K
11:46 64.21 64.21 64.21 64.21 0.3K
11:47 64.17 64.17 64.17 64.17 2.8K
11:49 64.13 64.13 64.13 64.13 1.5K
11:50 64.00 64.00 63.99 63.99 3.1K
11:51 64.03 64.03 63.90 63.90 0.4K
11:52 63.82 63.82 63.81 63.81 3.6K
11:53 63.87 64.10 63.87 64.10 0.4K
11:54 64.01 64.01 64.01 64.01 0.4K
11:55 64.04 64.15 64.04 64.15 0.6K
11:56 63.91 63.91 63.91 63.91 0.3K
11:57 63.84 63.99 63.84 63.88 0.8K
11:58 63.80 63.84 63.80 63.84 0.8K
11:59 63.78 63.85 63.78 63.85 1.4K
12:00 63.69 63.78 63.69 63.78 0.4K
12:01 63.77 63.77 63.77 63.77 0.2K
12:02 63.56 63.56 63.54 63.54 0.4K
12:03 63.57 63.57 63.57 63.57 0.8K
12:04 63.50 63.50 63.50 63.50 1.3K
12:05 63.40 63.40 63.40 63.40 0.8K
12:06 63.45 63.45 63.45 63.45 0.2K
12:07 63.55 63.69 63.43 63.69 22.6K
12:08 63.59 63.59 63.55 63.55 1.2K
12:09 63.83 63.83 63.83 63.83 0.3K
12:10 63.57 63.60 63.53 63.60 31.9K
12:11 63.53 63.61 63.50 63.61 2.3K
12:12 63.70 63.70 63.60 63.62 1.2K
12:14 63.55 63.55 63.34 63.34 1.0K
12:15 63.44 63.44 63.44 63.44 0.9K
12:16 63.38 63.38 63.38 63.38 0.7K
12:17 63.35 63.35 63.35 63.35 0.2K
12:18 63.26 63.26 63.16 63.16 1.1K
12:19 63.10 63.24 63.10 63.24 2.4K
12:20 63.17 63.17 63.17 63.17 0.5K
12:21 62.99 62.99 62.91 62.91 5.3K
12:22 62.98 62.98 62.98 62.98 0.2K
12:23 62.53 62.53 62.53 62.53 0.7K
12:24 62.88 62.88 62.88 62.88 0.6K
12:25 63.00 63.05 62.99 63.05 1.0K
12:26 62.74 62.74 62.74 62.74 0.2K
12:27 62.59 62.60 62.59 62.60 5.3K
12:28 62.75 62.75 62.75 62.75 0.3K
12:29 62.88 63.00 62.85 62.85 5.1K
12:30 63.04 63.21 63.04 63.21 0.8K
12:31 63.25 63.25 63.25 63.25 0.2K
12:32 63.29 63.31 63.27 63.31 2.4K
12:33 63.35 63.35 63.35 63.35 0.7K
12:34 63.37 63.37 63.29 63.29 1.3K
12:35 63.32 63.32 63.32 63.32 0.7K
12:37 63.56 63.69 63.56 63.69 0.5K
12:38 63.69 63.69 63.58 63.69 4.2K
12:39 63.65 63.72 63.65 63.70 7.1K
12:40 63.55 63.55 63.48 63.49 1.5K
12:41 63.51 63.64 63.51 63.64 1.1K
12:42 63.54 63.54 63.54 63.54 1.5K
12:43 63.57 63.57 63.55 63.55 1.0K
12:44 63.60 63.60 63.59 63.59 0.5K
12:45 63.53 63.53 63.53 63.53 0.4K
12:46 63.39 63.48 63.39 63.48 0.6K
12:47 63.42 63.42 63.42 63.42 0.4K
12:49 63.97 63.97 63.97 63.97 0.3K
12:50 63.80 63.80 63.80 63.80 1.2K
12:51 63.96 63.96 63.91 63.91 2.6K
12:52 63.84 63.84 63.84 63.84 0.9K
12:54 63.58 63.58 63.50 63.50 4.6K
12:55 63.65 63.66 63.65 63.66 1.6K
12:57 63.75 63.82 63.75 63.82 2.1K
12:58 63.85 63.85 63.85 63.85 0.3K
12:59 63.91 63.91 63.91 63.91 1.2K
13:01 64.22 64.22 63.91 63.91 1.7K
13:02 63.98 64.67 63.98 64.67 2.5K
13:03 64.10 64.10 64.10 64.10 0.4K
13:04 64.20 64.20 64.20 64.20 0.5K
13:05 64.17 64.17 64.03 64.05 2.0K
13:07 63.99 63.99 63.65 63.78 2.5K
13:08 63.66 63.66 63.66 63.66 1.1K
13:09 63.70 63.70 63.70 63.70 0.7K
13:10 63.65 63.65 63.46 63.46 0.8K
13:11 63.49 63.49 63.49 63.48 0.3K
13:12 63.29 63.31 63.24 63.24 2.6K
13:13 63.26 63.26 63.25 63.25 1.4K
13:16 63.24 63.25 63.20 63.20 2.6K
13:17 63.31 63.31 63.20 63.21 1.2K
13:18 63.30 63.33 63.30 63.33 2.4K
13:20 63.31 63.32 63.31 63.32 0.7K
13:21 63.10 63.15 63.10 63.15 0.5K
13:22 63.09 63.11 63.01 63.11 5.1K
13:23 63.38 63.38 63.25 63.25 2.7K
13:24 63.36 63.36 63.36 63.36 0.7K
13:25 63.41 63.59 63.41 63.59 0.9K
13:26 63.63 63.63 63.63 63.63 0.1K
13:27 63.66 63.66 63.66 63.66 2.1K
13:28 63.87 63.87 63.87 63.87 0.3K
13:29 63.70 63.79 63.70 63.79 0.5K
13:30 63.75 63.75 63.75 63.75 0.4K
13:32 63.73 63.85 63.73 63.85 0.7K
13:33 63.88 63.96 63.88 63.96 4.4K
13:34 63.89 63.89 63.89 63.89 0.2K
13:35 63.85 63.85 63.78 63.78 3.2K
13:36 63.86 64.04 63.86 64.04 7.1K
13:37 63.93 63.93 63.93 63.93 1.1K
13:38 64.05 64.14 64.05 64.14 1.6K
13:40 63.83 64.03 63.81 63.81 4.4K
13:41 63.96 63.96 63.96 63.96 0.3K
13:42 64.00 64.08 63.98 64.06 8.9K
13:43 64.10 64.12 64.06 64.12 1.5K
13:45 64.24 64.30 64.24 64.30 1.0K
13:46 64.34 64.34 64.34 64.34 0.3K
13:47 64.26 64.26 64.20 64.20 1.5K
13:48 64.20 64.20 64.20 64.20 1.0K
13:50 64.24 64.33 64.24 64.33 1.1K
13:52 64.24 64.24 64.18 64.18 1.7K
13:53 64.07 64.23 64.07 64.23 2.4K
13:54 64.32 64.40 64.32 64.40 0.5K
13:55 64.41 64.41 64.41 64.41 3.3K
13:56 64.57 64.57 64.57 64.57 0.1K
13:57 64.47 64.47 64.47 64.47 0.4K
13:58 64.59 64.59 64.59 64.59 1.0K
13:59 64.61 64.61 64.54 64.54 0.9K
14:01 64.60 64.60 64.60 64.60 0.3K
14:03 64.59 64.59 64.59 64.59 0.6K
14:05 64.99 64.99 64.89 64.89 1.1K
14:06 64.87 64.90 64.63 64.63 0.9K
14:08 64.66 64.66 64.41 64.41 1.4K
14:09 64.41 64.41 64.41 64.41 0.5K
14:10 64.19 64.19 64.19 64.19 0.6K
14:11 64.27 64.27 64.27 64.27 0.2K
14:12 64.09 64.24 64.09 64.24 1.4K
14:13 64.17 64.17 64.10 64.10 2.0K
14:14 63.92 63.98 63.92 63.98 2.4K
14:15 64.06 64.06 64.06 64.06 0.2K
14:16 64.05 64.17 64.05 64.17 0.8K
14:18 64.11 64.11 64.11 64.11 0.4K
14:19 64.23 64.23 64.23 64.22 0.1K
14:20 64.33 64.33 64.32 64.32 0.7K
14:21 64.36 64.60 64.36 64.60 0.7K
14:23 64.70 64.70 64.67 64.67 1.1K
14:25 64.75 64.75 64.75 64.75 1.3K
14:26 65.03 65.03 65.03 65.03 0.9K
14:27 65.02 65.02 65.02 65.02 0.6K
14:30 64.98 64.98 64.93 64.93 10.0K
14:31 65.10 65.10 65.10 65.10 0.7K
14:32 65.15 65.20 65.15 65.20 0.5K
14:33 65.14 65.14 64.96 64.96 0.8K
14:35 64.89 64.89 64.71 64.71 1.0K
14:38 64.86 64.86 64.86 64.86 0.4K
14:41 64.97 64.97 64.87 64.87 0.8K
14:43 65.00 65.08 65.00 65.06 0.7K
14:45 65.05 65.05 64.88 64.88 0.9K
14:46 64.98 64.98 64.86 64.86 0.9K
14:47 64.63 64.67 64.63 64.67 0.7K
14:50 64.83 64.83 64.83 64.83 0.5K
14:51 64.70 64.70 64.70 64.70 1.1K
14:53 64.54 64.54 64.54 64.54 0.3K
14:54 64.54 64.54 64.51 64.51 0.7K
14:55 64.39 64.46 64.27 64.46 0.6K
14:56 64.72 64.72 64.72 64.72 0.5K
15:00 64.68 64.68 64.55 64.55 1.3K
15:04 64.96 65.04 64.96 65.04 0.7K
15:05 65.00 65.07 65.00 65.07 1.5K
15:07 64.89 64.89 64.80 64.80 1.0K
15:08 64.60 64.60 64.60 64.60 0.8K
15:10 64.46 64.52 64.39 64.39 1.8K
15:13 64.44 64.44 64.44 64.44 1.2K
15:14 64.49 64.49 64.49 64.49 0.6K
15:16 64.56 64.56 64.44 64.44 1.6K
15:17 64.54 64.54 64.54 64.54 0.3K
15:18 64.64 64.64 64.64 64.64 0.2K
15:19 64.71 64.71 64.71 64.71 0.4K
15:21 64.96 64.96 64.96 64.96 0.5K
15:22 64.87 64.87 64.75 64.86 2.7K
15:23 64.73 64.75 64.73 64.75 0.6K
15:24 64.62 64.62 64.42 64.42 0.9K
15:25 64.66 64.74 64.66 64.74 0.6K
15:26 64.60 64.60 64.60 64.60 0.4K
15:27 64.41 64.41 64.41 64.41 0.9K
15:28 64.58 64.58 64.58 64.58 1.2K
15:29 64.39 64.39 64.39 64.39 0.3K
15:30 64.16 64.33 64.16 64.33 1.3K
15:31 64.53 64.53 64.53 64.53 0.5K
15:33 64.43 64.49 64.43 64.49 0.4K
15:34 64.54 64.54 64.54 64.54 0.7K
15:35 64.35 64.35 64.29 64.29 0.7K
15:36 64.37 64.48 64.36 64.36 0.8K
15:37 64.17 64.17 64.17 64.17 0.7K
15:38 64.20 64.20 64.20 64.20 0.7K
15:40 64.23 64.24 64.23 64.24 0.8K
15:41 64.00 64.00 64.00 64.00 1.9K
15:42 63.82 63.90 63.80 63.80 1.8K
15:43 63.67 63.75 63.67 63.75 0.4K
15:44 63.75 63.75 63.60 63.74 0.9K
15:45 63.75 63.81 63.68 63.81 1.7K
15:47 64.15 64.15 64.15 64.15 0.2K
15:48 64.07 64.07 63.92 63.92 1.2K
15:49 63.70 63.70 63.70 63.70 1.3K
15:50 64.23 64.30 64.14 64.30 2.7K
15:51 64.39 64.40 64.39 64.40 0.3K
15:52 64.49 64.56 64.38 64.56 4.4K
15:53 64.42 64.56 64.40 64.56 3.5K
15:54 64.52 64.58 64.52 64.54 1.6K
15:55 64.56 64.56 64.25 64.40 1.2K
15:56 64.55 64.72 64.53 64.72 2.2K
15:57 64.78 64.79 64.67 64.67 1.8K
15:58 64.65 64.65 64.51 64.51 0.9K
15:59 64.53 64.60 64.45 64.45 4.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据