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 63.19 63.26 63.12 63.13 11.3K
09:31 63.25 63.25 63.25 63.25 0.4K
09:32 63.29 63.29 63.24 63.24 0.8K
09:33 63.22 63.22 63.22 63.22 0.4K
09:34 63.17 63.17 63.17 63.17 0.3K
09:35 63.16 63.16 63.16 63.16 0.3K
09:36 63.22 63.22 63.22 63.22 0.4K
09:37 63.23 63.23 63.23 63.23 0.2K
09:38 63.25 63.25 63.23 63.23 0.4K
09:39 63.22 63.22 63.22 63.22 0.2K
09:40 63.25 63.25 63.25 63.24 0.2K
09:41 63.31 63.31 63.31 63.31 0.6K
09:44 63.46 63.46 63.46 63.46 1.5K
09:45 63.55 63.56 63.55 63.56 0.8K
09:48 63.62 63.62 63.62 63.62 4.0K
09:49 63.62 63.62 63.50 63.54 3.8K
09:51 63.50 63.59 63.50 63.59 2.0K
09:52 63.47 63.47 63.47 63.47 0.1K
09:53 63.44 63.44 63.40 63.40 1.2K
09:55 63.42 63.42 63.41 63.41 1.1K
09:56 63.43 63.46 63.43 63.46 0.9K
10:00 63.59 63.59 63.59 63.59 0.5K
10:02 63.65 63.65 63.65 63.65 1.4K
10:05 63.55 63.55 63.55 63.55 0.2K
10:06 63.65 63.65 63.56 63.56 0.8K
10:07 63.71 63.71 63.64 63.65 0.8K
10:08 63.71 63.71 63.62 63.62 0.7K
10:09 63.72 63.78 63.63 63.78 0.5K
10:10 63.79 63.79 63.79 63.79 0.1K
10:11 63.83 63.83 63.79 63.79 5.4K
10:12 63.79 63.79 63.71 63.71 1.2K
10:13 63.60 63.60 63.60 63.60 0.8K
10:14 63.71 63.71 63.71 63.71 0.2K
10:15 63.61 63.61 63.58 63.58 1.3K
10:17 63.55 63.55 63.55 63.55 1.1K
10:19 63.67 63.67 63.67 63.67 12.1K
10:21 63.64 63.67 63.64 63.67 0.9K
10:22 63.71 63.71 63.71 63.71 1.3K
10:24 63.73 63.73 63.73 63.73 0.1K
10:25 63.67 63.72 63.67 63.72 0.3K
10:26 63.67 63.67 63.67 63.67 0.2K
10:27 63.69 63.69 63.64 63.64 0.5K
10:28 63.66 63.67 63.57 63.65 0.6K
10:29 63.68 63.70 63.68 63.70 0.3K
10:30 63.65 63.65 63.65 63.65 2.4K
10:32 63.65 63.65 63.65 63.65 0.2K
10:33 63.62 63.62 63.62 63.62 0.8K
10:35 63.65 63.65 63.65 63.65 0.5K
10:36 63.68 63.68 63.68 63.68 0.3K
10:37 63.67 63.67 63.61 63.66 1.8K
10:39 63.75 63.75 63.75 63.75 0.6K
10:40 63.75 63.83 63.75 63.82 1.1K
10:41 63.78 63.79 63.78 63.79 0.5K
10:42 63.74 63.77 63.74 63.77 0.9K
10:43 63.77 63.77 63.66 63.66 6.4K
10:44 63.72 63.75 63.72 63.75 2.0K
10:47 63.83 63.83 63.83 63.83 1.2K
10:48 63.84 63.84 63.79 63.79 1.5K
10:50 63.75 63.75 63.75 63.75 0.4K
10:53 63.69 63.69 63.69 63.69 0.3K
10:56 63.77 63.77 63.77 63.77 0.2K
10:57 63.80 63.81 63.80 63.81 0.6K
10:59 63.91 63.91 63.87 63.87 6.4K
11:00 63.86 63.86 63.86 63.86 0.5K
11:01 63.91 63.93 63.90 63.93 0.7K
11:02 63.89 63.91 63.89 63.91 0.3K
11:03 63.93 63.93 63.93 63.93 0.3K
11:04 63.89 63.89 63.89 63.89 0.4K
11:05 63.95 63.96 63.95 63.95 6.4K
11:06 63.99 63.99 63.99 63.99 0.1K
11:07 63.98 63.98 63.98 63.98 0.6K
11:09 64.00 64.00 64.00 64.00 3.0K
11:10 64.00 64.00 64.00 64.00 1.6K
11:11 64.03 64.05 64.02 64.05 0.7K
11:12 64.04 64.05 63.96 64.05 0.5K
11:13 64.03 64.03 64.03 64.03 0.1K
11:14 63.98 64.01 63.98 64.01 1.4K
11:17 63.99 64.05 63.99 64.05 0.4K
11:18 63.97 64.01 63.97 64.01 0.7K
11:19 64.05 64.05 64.05 64.05 0.3K
11:20 64.06 64.06 64.06 64.06 2.1K
11:21 63.95 63.95 63.95 63.95 0.3K
11:22 63.92 63.92 63.92 63.92 0.2K
11:23 63.92 63.92 63.92 63.92 1.0K
11:29 63.93 63.93 63.88 63.88 2.2K
11:32 63.88 63.88 63.88 63.88 0.1K
11:33 63.85 63.85 63.85 63.85 0.2K
11:34 63.91 63.91 63.91 63.91 2.0K
11:35 63.89 63.89 63.89 63.89 0.9K
11:37 63.83 63.83 63.83 63.83 0.4K
11:38 63.88 63.88 63.88 63.88 0.4K
11:39 63.81 63.83 63.81 63.83 1.1K
11:40 63.79 63.79 63.79 63.79 0.3K
11:41 63.76 63.76 63.76 63.76 0.2K
11:42 63.76 63.76 63.74 63.74 0.4K
11:43 63.73 63.73 63.73 63.73 0.3K
11:44 63.68 63.68 63.68 63.68 4.1K
11:45 63.76 63.76 63.76 63.76 6.3K
11:47 63.77 63.77 63.77 63.77 0.2K
11:48 63.71 63.71 63.71 63.71 0.2K
11:51 63.84 63.84 63.84 63.84 0.1K
11:52 63.88 63.88 63.88 63.88 0.2K
11:54 63.82 63.82 63.82 63.82 0.2K
11:55 63.80 63.83 63.80 63.83 0.7K
11:56 63.79 63.79 63.79 63.79 0.8K
11:57 63.76 63.81 63.73 63.73 0.9K
11:58 63.77 63.84 63.77 63.84 6.1K
11:59 63.89 64.07 63.89 64.07 5.8K
12:01 64.19 64.19 64.19 64.19 0.6K
12:05 64.18 64.18 64.18 64.18 1.3K
12:08 64.14 64.14 64.14 64.14 0.8K
12:09 64.20 64.22 64.20 64.22 0.4K
12:10 64.25 64.25 64.25 64.25 0.3K
12:11 64.27 64.29 64.27 64.29 0.7K
12:13 64.34 64.34 64.34 64.34 0.1K
12:14 64.38 64.38 64.33 64.33 0.5K
12:15 64.37 64.37 64.27 64.32 0.5K
12:16 64.35 64.35 64.35 64.35 0.1K
12:17 64.35 64.35 64.35 64.35 0.1K
12:18 64.31 64.31 64.31 64.31 0.3K
12:19 64.36 64.36 64.30 64.30 0.3K
12:20 64.40 64.40 64.40 64.40 0.1K
12:21 64.45 64.45 64.45 64.45 0.8K
12:22 64.44 64.46 64.44 64.46 0.4K
12:24 64.48 64.50 64.48 64.50 0.8K
12:25 64.47 64.47 64.47 64.47 0.6K
12:26 64.48 64.48 64.48 64.48 0.4K
12:28 64.55 64.55 64.55 64.55 1.2K
12:32 64.49 64.49 64.49 64.49 0.4K
12:33 64.49 64.52 64.49 64.52 1.1K
12:34 64.43 64.43 64.43 64.43 2.0K
12:35 64.45 64.45 64.45 64.44 0.4K
12:38 64.42 64.42 64.39 64.41 0.7K
12:39 64.34 64.34 64.34 64.34 0.7K
12:41 64.33 64.33 64.33 64.33 0.6K
12:42 64.31 64.31 64.31 64.31 0.2K
12:43 64.40 64.40 64.40 64.40 4.1K
12:45 64.35 64.35 64.35 64.35 2.5K
12:46 64.35 64.35 64.35 64.35 0.2K
12:48 64.31 64.31 64.31 64.31 0.4K
12:49 64.31 64.31 64.31 64.31 0.2K
12:50 64.31 64.31 64.31 64.31 0.9K
12:52 64.22 64.22 64.22 64.22 0.1K
12:54 64.35 64.35 64.35 64.35 0.1K
12:55 64.24 64.24 64.24 64.24 0.3K
12:56 64.30 64.30 64.30 64.30 0.1K
12:58 64.31 64.31 64.31 64.31 0.2K
12:59 64.34 64.34 64.28 64.28 2.3K
13:00 64.26 64.26 64.26 64.26 0.5K
13:01 64.33 64.33 64.33 64.33 0.3K
13:04 64.35 64.35 64.35 64.35 0.2K
13:05 64.36 64.36 64.36 64.36 0.2K
13:06 64.35 64.35 64.35 64.35 0.2K
13:08 64.41 64.41 64.35 64.35 1.1K
13:09 64.37 64.37 64.37 64.37 0.2K
13:10 64.29 64.29 64.29 64.29 0.5K
13:12 64.10 64.11 64.01 64.01 1.0K
13:15 64.00 64.00 64.00 64.00 0.9K
13:18 63.94 63.94 63.82 63.82 2.2K
13:20 63.91 63.91 63.91 63.91 0.4K
13:22 63.76 63.76 63.76 63.76 0.1K
13:24 63.77 63.77 63.77 63.77 0.1K
13:25 63.71 63.71 63.71 63.71 1.3K
13:26 63.81 64.01 63.74 63.74 1.9K
13:29 63.61 63.61 63.61 63.61 1.3K
13:31 63.65 63.67 63.65 63.67 0.7K
13:33 63.69 63.69 63.69 63.69 0.8K
13:34 63.65 63.65 63.65 63.65 0.8K
13:35 63.75 63.75 63.75 63.75 4.1K
13:36 63.79 63.79 63.79 63.79 0.6K
13:38 63.88 63.88 63.88 63.88 1.7K
13:40 63.80 63.80 63.74 63.74 1.0K
13:43 63.65 63.65 63.65 63.65 3.4K
13:44 63.77 63.77 63.77 63.77 0.4K
13:45 63.76 63.76 63.76 63.76 1.2K
13:51 63.55 63.55 63.55 63.55 0.4K
13:52 63.59 63.59 63.59 63.59 1.9K
13:57 63.59 63.59 63.59 63.59 0.9K
14:00 63.60 63.60 63.60 63.59 0.2K
14:01 63.59 63.59 63.59 63.59 1.0K
14:13 63.79 63.79 63.79 63.79 0.8K
14:14 63.89 63.89 63.89 63.89 39.6K
14:15 63.89 63.89 63.89 63.89 0.4K
14:17 63.81 63.82 63.78 63.82 2.6K
14:20 63.85 63.85 63.83 63.83 0.7K
14:22 63.90 63.91 63.90 63.91 0.7K
14:23 63.89 63.95 63.89 63.95 0.6K
14:25 63.95 63.95 63.95 63.95 0.5K
14:27 63.95 63.95 63.95 63.95 0.4K
14:28 63.94 63.94 63.90 63.90 0.9K
14:31 63.94 64.00 63.94 64.00 0.8K
14:32 63.97 63.97 63.97 63.97 0.3K
14:33 63.95 63.99 63.95 63.95 0.8K
14:34 63.95 63.95 63.95 63.95 0.9K
14:36 63.98 63.98 63.98 63.98 0.5K
14:37 64.04 64.08 64.04 64.08 0.7K
14:39 63.98 63.98 63.98 63.98 0.2K
14:40 63.98 63.98 63.97 63.97 0.8K
14:41 63.99 64.00 63.99 64.00 1.0K
14:42 63.97 64.02 63.97 64.02 0.4K
14:43 63.96 63.96 63.96 63.96 0.1K
14:44 63.97 64.02 63.97 64.02 0.4K
14:45 64.02 64.02 64.02 64.02 0.1K
14:46 64.04 64.04 63.99 63.99 0.4K
14:47 64.08 64.08 64.08 64.08 0.7K
14:49 63.99 63.99 63.99 63.99 7.4K
14:50 63.99 64.09 63.99 64.09 2.5K
14:51 64.04 64.04 64.03 64.03 0.5K
14:52 64.06 64.06 64.02 64.02 0.3K
14:53 64.06 64.06 64.02 64.02 0.5K
14:54 64.03 64.03 64.03 64.03 0.4K
14:55 64.03 64.09 64.03 64.09 0.4K
14:56 64.04 64.11 64.04 64.08 11.2K
14:57 64.11 64.11 64.07 64.07 0.5K
15:00 64.10 64.13 64.08 64.08 0.6K
15:01 64.08 64.08 64.08 64.08 2.1K
15:03 64.07 64.07 64.07 64.07 0.4K
15:06 64.08 64.08 64.08 64.08 1.0K
15:08 63.99 63.99 63.99 63.99 10.4K
15:10 64.00 64.00 64.00 64.00 1.2K
15:11 63.97 64.00 63.97 64.00 0.7K
15:13 63.94 63.99 63.94 63.96 0.9K
15:16 63.95 63.95 63.95 63.95 0.4K
15:17 63.86 63.86 63.86 63.86 1.3K
15:18 63.82 63.82 63.82 63.82 1.4K
15:19 63.79 63.79 63.79 63.79 0.2K
15:20 63.82 63.82 63.74 63.74 6.4K
15:22 63.72 63.72 63.70 63.70 0.8K
15:24 63.73 63.73 63.73 63.73 1.0K
15:25 63.72 63.75 63.72 63.75 4.8K
15:27 63.70 63.70 63.70 63.70 0.4K
15:28 63.72 63.72 63.72 63.72 0.4K
15:29 63.65 63.65 63.65 63.65 0.6K
15:30 63.64 63.64 63.64 63.64 1.9K
15:31 63.72 63.74 63.72 63.74 0.8K
15:32 63.78 63.78 63.70 63.70 2.0K
15:33 63.75 63.75 63.72 63.72 1.9K
15:34 63.69 63.69 63.69 63.69 0.6K
15:35 63.66 63.73 63.66 63.70 1.0K
15:36 63.70 63.70 63.70 63.70 0.7K
15:37 63.66 63.66 63.66 63.66 1.0K
15:38 63.67 63.67 63.67 63.67 0.1K
15:39 63.66 63.66 63.63 63.63 2.3K
15:41 63.69 63.71 63.67 63.71 2.2K
15:42 63.81 63.82 63.81 63.82 1.0K
15:43 63.85 63.86 63.79 63.79 2.9K
15:44 63.86 63.86 63.86 63.86 0.6K
15:45 63.87 63.87 63.87 63.87 2.5K
15:47 63.99 63.99 63.99 63.99 1.0K
15:49 64.04 64.04 63.98 63.98 0.4K
15:50 63.98 64.01 63.98 64.01 1.5K
15:51 64.00 64.00 63.90 63.90 1.8K
15:52 63.89 63.89 63.89 63.89 0.1K
15:53 63.97 63.97 63.91 63.91 1.5K
15:54 64.01 64.10 63.97 63.97 1.3K
15:55 63.92 63.95 63.92 63.95 0.8K
15:56 64.01 64.01 63.99 63.99 0.7K
15:57 64.19 64.19 64.19 64.19 0.1K
15:58 64.14 64.16 64.05 64.05 2.6K
15:59 64.23 64.23 64.13 64.13 2.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据