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 65.96 65.96 65.87 65.87 9.9K
09:31 65.98 65.98 65.98 65.98 1.2K
09:35 65.87 65.87 65.87 65.87 0.5K
09:36 65.93 65.93 65.93 65.93 0.4K
09:37 65.91 65.91 65.91 65.91 0.7K
09:38 66.08 66.08 65.95 65.94 1.1K
09:43 66.15 66.15 66.15 66.15 0.7K
09:44 66.31 66.31 66.21 66.21 0.5K
09:45 66.24 66.32 66.24 66.32 0.6K
09:46 66.27 66.27 66.26 66.26 1.1K
09:47 66.34 66.34 66.34 66.34 1.0K
09:48 66.33 66.33 66.33 66.33 2.4K
09:49 66.30 66.30 66.30 66.30 0.2K
09:50 66.29 66.37 66.29 66.37 0.9K
09:51 66.31 66.31 66.31 66.31 0.3K
09:52 66.35 66.35 66.34 66.34 1.1K
09:53 66.31 66.31 66.31 66.31 1.5K
09:54 66.43 66.43 66.43 66.43 0.6K
09:56 66.43 66.43 66.33 66.33 1.5K
09:58 66.49 66.50 66.49 66.50 6.8K
09:59 66.59 66.65 66.59 66.65 0.6K
10:00 66.59 66.60 66.59 66.60 0.9K
10:02 66.62 66.62 66.58 66.58 1.3K
10:03 66.53 66.55 66.49 66.55 0.9K
10:04 66.63 66.63 66.56 66.56 0.3K
10:07 66.65 66.70 66.65 66.66 5.5K
10:09 66.73 66.73 66.73 66.73 0.5K
10:10 66.67 66.67 66.67 66.67 0.3K
10:11 66.61 66.61 66.52 66.55 2.5K
10:12 66.59 66.59 66.59 66.59 0.2K
10:13 66.58 66.58 66.58 66.58 0.5K
10:14 66.63 66.63 66.63 66.62 0.6K
10:15 66.71 66.71 66.61 66.63 2.1K
10:16 66.65 66.65 66.65 66.65 0.5K
10:19 66.64 66.64 66.64 66.64 0.8K
10:20 66.72 66.79 66.72 66.79 0.4K
10:21 66.64 66.64 66.64 66.64 0.6K
10:24 66.70 66.70 66.70 66.70 1.7K
10:25 66.71 66.81 66.71 66.74 8.1K
10:26 66.80 66.80 66.80 66.80 5.0K
10:27 66.73 66.82 66.73 66.82 5.0K
10:29 66.89 66.89 66.81 66.85 1.9K
10:30 66.91 66.91 66.84 66.84 0.3K
10:31 66.94 66.94 66.77 66.77 0.5K
10:32 66.95 66.95 66.94 66.94 0.6K
10:33 66.87 66.88 66.87 66.88 0.3K
10:34 66.88 66.88 66.88 66.88 0.2K
10:35 66.95 66.95 66.91 66.91 1.3K
10:36 66.92 66.99 66.92 66.99 0.5K
10:37 66.93 67.00 66.93 67.00 0.8K
10:38 67.00 67.01 66.94 66.94 2.8K
10:39 66.85 66.91 66.85 66.91 0.4K
10:40 66.98 66.98 66.83 66.83 0.5K
10:41 66.84 66.88 66.84 66.86 1.4K
10:43 67.06 67.06 67.06 67.06 0.3K
10:44 66.80 66.80 66.79 66.79 0.2K
10:45 66.84 66.84 66.81 66.81 3.4K
10:47 66.75 66.75 66.75 66.75 0.2K
10:49 66.83 66.83 66.83 66.83 0.2K
10:52 66.80 66.80 66.80 66.80 0.2K
10:53 66.75 66.75 66.75 66.75 0.5K
10:56 66.84 66.84 66.84 66.84 1.1K
10:57 66.84 66.84 66.84 66.83 0.9K
11:01 66.83 66.90 66.83 66.90 5.6K
11:04 66.98 66.98 66.98 66.98 0.2K
11:05 66.92 66.92 66.92 66.92 1.3K
11:10 66.96 66.96 66.96 66.96 4.5K
11:11 67.06 67.06 67.06 67.06 0.1K
11:12 67.05 67.05 67.05 67.05 0.2K
11:13 67.07 67.07 67.05 67.05 0.4K
11:14 67.08 67.08 67.05 67.05 1.0K
11:16 67.06 67.06 67.06 67.06 0.5K
11:19 66.99 66.99 66.99 66.99 0.3K
11:21 67.00 67.02 67.00 67.02 0.9K
11:26 66.94 66.94 66.94 66.94 0.3K
11:29 66.92 66.92 66.81 66.81 0.5K
11:30 66.87 66.87 66.87 66.87 0.2K
11:31 66.81 66.83 66.81 66.83 0.6K
11:33 66.88 66.88 66.88 66.88 0.8K
11:35 66.94 66.94 66.94 66.94 1.3K
11:37 66.94 66.94 66.91 66.91 0.4K
11:39 66.98 66.98 66.98 66.98 0.2K
11:40 67.00 67.00 67.00 67.00 1.3K
11:42 66.93 66.93 66.93 66.93 0.5K
11:46 66.95 66.95 66.95 66.95 0.1K
11:47 66.90 66.90 66.90 66.90 1.0K
11:48 66.90 66.96 66.90 66.96 0.2K
11:50 66.88 66.88 66.88 66.88 0.2K
11:52 67.04 67.04 67.04 67.04 0.3K
11:54 67.07 67.09 67.03 67.03 0.8K
11:55 67.10 67.11 67.10 67.11 1.0K
11:56 67.04 67.04 67.02 67.02 0.7K
12:00 66.95 66.97 66.95 66.97 0.6K
12:01 66.97 66.97 66.97 66.97 0.8K
12:07 66.89 66.89 66.89 66.89 0.5K
12:10 66.91 66.91 66.91 66.91 0.6K
12:11 66.93 66.93 66.92 66.92 1.2K
12:12 66.97 66.98 66.97 66.98 0.5K
12:13 66.98 66.98 66.98 66.98 0.5K
12:16 67.00 67.00 67.00 67.00 0.8K
12:17 67.06 67.08 67.06 67.08 0.5K
12:18 67.08 67.15 67.07 67.07 5.1K
12:20 67.13 67.13 67.10 67.10 0.6K
12:21 67.07 67.08 67.07 67.08 0.4K
12:23 67.13 67.13 67.13 67.13 0.4K
12:24 67.09 67.09 67.09 67.09 0.8K
12:25 67.08 67.08 67.08 67.08 0.4K
12:28 67.15 67.19 67.15 67.19 2.4K
12:29 67.10 67.10 67.10 67.10 0.1K
12:30 67.13 67.22 67.13 67.22 2.4K
12:32 67.14 67.14 67.14 67.14 0.9K
12:37 67.24 67.24 67.24 67.24 0.1K
12:38 67.25 67.25 67.25 67.25 0.2K
12:39 67.27 67.27 67.24 67.27 0.7K
12:42 67.24 67.24 67.24 67.24 0.2K
12:43 67.20 67.20 67.20 67.20 0.4K
12:46 67.17 67.17 67.17 67.17 0.3K
12:49 67.23 67.23 67.20 67.20 0.7K
12:50 67.21 67.21 67.21 67.21 0.6K
12:53 67.13 67.13 67.13 67.13 0.3K
12:56 67.30 67.30 67.30 67.30 1.2K
12:57 67.34 67.34 67.34 67.34 0.3K
12:59 67.29 67.29 67.29 67.29 0.3K
13:00 67.28 67.28 67.28 67.28 0.2K
13:01 67.23 67.24 67.23 67.24 0.3K
13:04 67.20 67.20 67.19 67.19 1.5K
13:08 67.27 67.27 67.25 67.25 2.1K
13:09 67.26 67.26 67.20 67.20 1.7K
13:11 67.28 67.28 67.28 67.28 0.7K
13:17 67.17 67.17 67.17 67.17 1.0K
13:19 67.15 67.15 67.15 67.15 8.7K
13:21 67.15 67.15 67.09 67.12 1.2K
13:23 67.13 67.13 67.13 67.13 0.3K
13:25 67.28 67.28 67.24 67.24 0.6K
13:26 67.21 67.21 67.21 67.21 0.3K
13:27 67.26 67.26 67.26 67.26 0.2K
13:28 67.17 67.17 67.17 67.17 1.0K
13:30 67.18 67.18 67.18 67.18 0.5K
13:31 67.27 67.27 67.27 67.27 0.3K
13:32 67.34 67.34 67.26 67.26 1.1K
13:36 67.16 67.16 67.16 67.16 0.1K
13:37 67.17 67.17 67.17 67.17 0.1K
13:38 67.11 67.18 67.11 67.18 0.9K
13:40 67.22 67.22 67.16 67.16 6.3K
13:41 67.18 67.18 67.18 67.18 0.9K
13:43 67.14 67.14 67.14 67.14 0.3K
13:45 67.15 67.15 67.15 67.15 0.2K
13:46 67.17 67.17 67.17 67.17 0.2K
13:47 67.18 67.24 67.18 67.24 0.9K
13:48 67.22 67.22 67.22 67.22 0.4K
13:50 67.21 67.21 67.14 67.14 11.3K
13:51 67.24 67.24 67.24 67.24 1.3K
13:53 67.28 67.28 67.28 67.28 1.1K
13:54 67.33 67.33 67.26 67.26 0.5K
13:55 67.32 67.32 67.32 67.32 0.9K
13:58 67.24 67.36 67.24 67.36 0.8K
13:59 67.30 67.30 67.26 67.29 1.0K
14:00 67.37 67.37 67.37 67.37 2.2K
14:01 67.32 67.32 67.32 67.32 1.5K
14:02 67.26 67.27 67.26 67.27 0.4K
14:03 67.32 67.32 67.32 67.32 0.2K
14:04 67.31 67.31 67.31 67.31 0.2K
14:05 67.32 67.38 67.32 67.38 2.8K
14:06 67.37 67.37 67.37 67.37 0.3K
14:07 67.39 67.39 67.39 67.39 0.5K
14:09 67.33 67.33 67.33 67.33 0.3K
14:10 67.32 67.32 67.30 67.30 0.7K
14:13 67.32 67.32 67.32 67.32 0.2K
14:14 67.26 67.27 67.26 67.27 1.2K
14:15 67.40 67.40 67.40 67.40 14.7K
14:22 67.34 67.34 67.34 67.33 2.8K
14:23 67.37 67.37 67.30 67.32 1.3K
14:25 67.41 67.41 67.41 67.41 0.6K
14:26 67.35 67.35 67.35 67.35 0.2K
14:27 67.37 67.38 67.34 67.34 0.8K
14:28 67.38 67.39 67.38 67.39 0.3K
14:29 67.35 67.36 67.35 67.36 0.6K
14:30 67.37 67.40 67.35 67.40 1.8K
14:31 67.42 67.42 67.42 67.42 0.4K
14:32 67.43 67.43 67.43 67.43 0.3K
14:34 67.40 67.40 67.40 67.40 0.8K
14:35 67.44 67.44 67.44 67.44 0.1K
14:36 67.46 67.46 67.46 67.46 0.6K
14:37 67.48 67.48 67.48 67.48 0.2K
14:39 67.45 67.45 67.45 67.44 0.7K
14:40 67.41 67.48 67.41 67.48 0.4K
14:41 67.48 67.48 67.48 67.48 4.4K
14:43 67.45 67.45 67.45 67.45 0.6K
14:44 67.45 67.45 67.45 67.45 0.6K
14:46 67.45 67.46 67.45 67.46 1.7K
14:47 67.42 67.48 67.42 67.48 0.7K
14:48 67.49 67.49 67.46 67.46 1.0K
14:49 67.47 67.47 67.47 67.47 0.8K
14:50 67.50 67.50 67.50 67.50 1.2K
14:51 67.54 67.54 67.54 67.54 0.9K
14:52 67.47 67.51 67.47 67.51 0.7K
14:56 67.44 67.44 67.44 67.44 0.7K
14:57 67.42 67.42 67.42 67.42 0.3K
14:58 67.45 67.45 67.45 67.44 1.2K
15:00 67.38 67.38 67.38 67.38 0.3K
15:01 67.40 67.40 67.36 67.36 0.6K
15:02 67.38 67.39 67.38 67.39 1.2K
15:03 67.32 67.37 67.32 67.36 0.6K
15:05 67.36 67.36 67.36 67.36 0.2K
15:06 67.24 67.24 67.24 67.24 1.1K
15:07 67.32 67.32 67.32 67.32 0.5K
15:09 67.32 67.32 67.32 67.32 2.1K
15:11 67.21 67.25 67.21 67.25 1.5K
15:12 67.22 67.25 67.20 67.20 1.1K
15:13 67.18 67.18 67.18 67.18 0.6K
15:14 67.19 67.19 67.19 67.19 1.1K
15:15 67.22 67.27 67.22 67.26 1.1K
15:16 67.28 67.28 67.28 67.28 0.4K
15:19 67.32 67.32 67.32 67.32 1.0K
15:20 67.29 67.29 67.29 67.29 0.4K
15:21 67.28 67.31 67.28 67.31 2.2K
15:22 67.33 67.33 67.33 67.33 2.6K
15:26 67.27 67.33 67.27 67.33 0.5K
15:28 67.29 67.29 67.29 67.29 0.4K
15:29 67.24 67.24 67.24 67.24 0.1K
15:30 67.24 67.24 67.24 67.24 0.9K
15:31 67.28 67.28 67.25 67.25 6.0K
15:33 67.29 67.29 67.29 67.29 0.4K
15:34 67.27 67.27 67.27 67.27 1.1K
15:35 67.21 67.28 67.20 67.28 2.1K
15:36 67.34 67.34 67.30 67.31 1.5K
15:37 67.33 67.33 67.33 67.33 0.3K
15:38 67.41 67.41 67.41 67.41 0.8K
15:39 67.39 67.39 67.39 67.39 0.7K
15:42 67.41 67.41 67.41 67.41 0.5K
15:43 67.38 67.38 67.38 67.38 0.4K
15:44 67.40 67.40 67.40 67.40 0.4K
15:45 67.40 67.42 67.40 67.42 1.0K
15:47 67.43 67.43 67.43 67.43 0.3K
15:48 67.48 67.48 67.42 67.42 1.2K
15:49 67.47 67.49 67.47 67.49 1.5K
15:50 67.50 67.50 67.50 67.50 1.8K
15:51 67.43 67.43 67.43 67.43 0.2K
15:52 67.42 67.48 67.42 67.48 0.9K
15:53 67.45 67.54 67.45 67.54 3.1K
15:54 67.55 67.58 67.50 67.50 1.5K
15:55 67.50 67.50 67.50 67.50 0.2K
15:56 67.47 67.47 67.47 67.47 0.6K
15:57 67.49 67.49 67.49 67.49 0.3K
15:58 67.51 67.52 67.48 67.48 0.3K
15:59 67.55 67.55 67.51 67.51 3.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据