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 67.68 67.68 67.63 67.63 11.4K
09:31 67.63 67.63 67.53 67.53 0.4K
09:32 67.46 67.46 67.46 67.46 1.4K
09:36 67.66 67.78 67.66 67.78 0.8K
09:37 67.77 67.77 67.72 67.72 1.9K
09:38 67.73 67.74 67.73 67.74 1.4K
09:39 67.66 67.72 67.66 67.72 3.4K
09:40 67.72 67.72 67.72 67.72 1.3K
09:41 67.82 67.82 67.59 67.59 1.7K
09:43 67.58 67.58 67.58 67.58 0.1K
09:46 67.55 67.55 67.55 67.55 0.5K
09:47 67.56 67.56 67.42 67.42 1.0K
09:48 67.51 67.54 67.51 67.54 0.9K
09:49 67.51 67.51 67.51 67.51 1.4K
09:50 67.46 67.46 67.46 67.46 0.7K
09:51 67.49 67.49 67.44 67.44 0.4K
09:52 67.39 67.39 67.32 67.38 10.1K
09:53 67.41 67.41 67.41 67.41 0.3K
09:55 67.41 67.44 67.41 67.44 0.4K
09:58 67.43 67.43 67.43 67.43 1.0K
10:00 67.52 67.70 67.52 67.57 1.6K
10:02 67.67 67.67 67.67 67.67 0.5K
10:03 67.61 67.61 67.61 67.61 0.8K
10:04 67.58 67.68 67.52 67.68 0.8K
10:06 67.65 67.74 67.65 67.74 1.9K
10:07 67.76 67.76 67.76 67.76 4.5K
10:08 67.75 67.83 67.75 67.83 1.3K
10:09 67.77 67.77 67.77 67.77 3.1K
10:10 67.77 67.77 67.77 67.77 1.6K
10:11 67.86 67.86 67.86 67.85 1.2K
10:12 67.86 67.86 67.86 67.86 0.1K
10:13 67.98 67.98 67.89 67.89 2.5K
10:14 67.91 67.91 67.89 67.89 0.3K
10:16 67.89 67.89 67.89 67.89 0.2K
10:17 67.80 67.87 67.80 67.87 2.3K
10:18 67.97 67.97 67.97 67.97 1.8K
10:23 67.50 67.50 67.50 67.50 0.5K
10:24 67.52 67.52 67.52 67.52 0.3K
10:25 67.46 67.46 67.46 67.46 0.8K
10:26 67.48 67.48 67.48 67.48 2.2K
10:27 67.48 67.48 67.41 67.41 0.4K
10:28 67.41 67.41 67.41 67.41 0.4K
10:29 67.46 67.46 67.46 67.46 1.1K
10:30 67.50 67.50 67.45 67.45 0.6K
10:32 67.39 67.39 67.39 67.39 1.5K
10:33 67.47 67.49 67.47 67.49 0.6K
10:37 67.59 67.59 67.59 67.59 0.2K
10:38 67.63 67.63 67.53 67.53 0.8K
10:39 67.65 67.75 67.65 67.75 0.4K
10:40 67.70 67.70 67.70 67.70 0.4K
10:45 67.83 67.83 67.83 67.83 0.4K
10:52 67.72 67.72 67.72 67.72 0.8K
10:53 67.76 67.76 67.76 67.76 0.1K
10:54 67.71 67.71 67.71 67.71 0.5K
10:55 67.68 67.76 67.68 67.76 1.3K
10:56 67.63 67.63 67.63 67.63 0.2K
10:58 67.56 67.56 67.56 67.56 0.4K
10:59 67.64 67.69 67.64 67.69 0.9K
11:01 67.67 67.67 67.67 67.67 0.2K
11:02 67.70 67.70 67.70 67.69 1.6K
11:04 67.71 67.75 67.71 67.75 0.9K
11:09 67.76 67.76 67.76 67.76 0.2K
11:15 67.76 67.82 67.76 67.82 2.5K
11:17 67.72 67.76 67.72 67.76 0.7K
11:18 67.70 67.70 67.70 67.70 0.4K
11:21 67.76 67.76 67.76 67.76 0.3K
11:22 67.81 67.81 67.81 67.81 0.5K
11:27 67.83 67.83 67.83 67.83 0.2K
11:28 67.92 67.92 67.92 67.92 0.2K
11:30 67.89 67.89 67.88 67.88 0.5K
11:31 67.78 67.78 67.78 67.78 0.4K
11:33 67.77 67.77 67.77 67.77 0.9K
11:36 67.78 67.78 67.78 67.78 0.5K
11:38 67.66 67.66 67.66 67.66 1.2K
11:44 67.64 67.77 67.64 67.77 0.6K
11:45 67.73 67.73 67.73 67.73 0.2K
11:47 67.72 67.72 67.72 67.72 0.3K
11:49 67.66 67.66 67.66 67.66 0.4K
11:50 67.72 67.72 67.72 67.72 1.8K
11:58 67.86 67.86 67.86 67.86 0.1K
11:59 67.79 67.79 67.79 67.79 0.2K
12:04 67.80 67.80 67.80 67.80 1.5K
12:06 67.73 67.80 67.73 67.80 0.8K
12:08 67.72 67.87 67.72 67.87 10.6K
12:09 67.77 67.77 67.77 67.77 0.3K
12:12 67.81 67.81 67.81 67.81 0.3K
12:15 67.83 67.83 67.83 67.83 0.1K
12:17 67.92 67.92 67.92 67.92 1.4K
12:20 67.89 67.89 67.89 67.89 0.2K
12:21 67.82 67.82 67.82 67.82 0.6K
12:22 67.91 67.91 67.91 67.91 0.2K
12:24 67.93 67.99 67.93 67.99 0.9K
12:26 67.94 67.94 67.94 67.94 0.3K
12:29 67.98 68.00 67.98 68.00 0.5K
12:32 67.94 68.05 67.94 68.05 11.3K
12:34 68.03 68.04 68.03 68.04 1.4K
12:35 68.07 68.07 68.07 68.07 1.5K
12:37 68.10 68.10 68.06 68.06 0.4K
12:38 68.08 68.13 68.02 68.13 1.1K
12:40 68.16 68.16 68.16 68.16 0.9K
12:46 68.14 68.14 68.14 68.14 0.1K
12:47 68.15 68.15 68.15 68.15 0.2K
12:48 68.12 68.12 68.12 68.12 1.1K
12:49 68.10 68.10 68.10 68.10 0.2K
12:52 68.15 68.18 68.15 68.18 3.0K
12:54 68.19 68.19 68.19 68.19 4.6K
12:55 68.18 68.18 68.18 68.18 0.2K
12:59 68.20 68.20 68.20 68.19 0.3K
13:02 68.22 68.22 68.22 68.22 0.6K
13:03 68.11 68.11 68.11 68.11 0.8K
13:08 68.32 68.32 68.32 68.32 1.9K
13:09 68.31 68.31 68.23 68.23 0.8K
13:12 68.29 68.33 68.29 68.29 1.4K
13:13 68.26 68.26 68.25 68.25 0.8K
13:15 68.36 68.36 68.36 68.36 0.5K
13:19 68.34 68.34 68.34 68.34 0.1K
13:20 68.36 68.36 68.36 68.36 0.2K
13:21 68.43 68.44 68.43 68.44 0.4K
13:22 68.36 68.40 68.36 68.40 0.5K
13:23 68.39 68.39 68.39 68.39 0.2K
13:24 68.49 68.49 68.39 68.39 16.9K
13:25 68.44 68.44 68.44 68.44 0.1K
13:27 68.42 68.42 68.42 68.42 0.3K
13:29 68.51 68.51 68.43 68.43 1.9K
13:30 68.39 68.39 68.39 68.39 0.3K
13:32 68.38 68.41 68.38 68.41 1.8K
13:33 68.43 68.43 68.43 68.43 1.6K
13:35 68.35 68.44 68.35 68.44 1.3K
13:36 68.39 68.39 68.39 68.39 2.6K
13:38 68.32 68.32 68.32 68.32 0.3K
13:40 68.10 68.16 68.10 68.13 1.7K
13:41 68.18 68.24 68.18 68.24 0.6K
13:42 68.21 68.21 68.21 68.21 0.4K
13:45 68.20 68.20 68.20 68.20 1.4K
13:49 68.03 68.03 68.03 68.03 0.1K
13:50 68.00 68.00 68.00 68.00 0.4K
13:52 67.91 67.91 67.91 67.91 0.1K
13:53 67.92 67.97 67.92 67.97 0.6K
13:54 67.95 67.95 67.92 67.92 0.8K
13:55 67.93 67.93 67.93 67.93 0.7K
14:00 68.03 68.03 68.03 68.03 0.2K
14:01 68.00 68.00 68.00 68.00 0.4K
14:03 68.08 68.08 68.08 68.08 0.3K
14:04 68.11 68.11 68.04 68.04 0.5K
14:05 68.05 68.05 68.05 68.05 0.5K
14:12 68.14 68.14 68.14 68.14 0.3K
14:16 68.15 68.15 68.15 68.15 0.4K
14:21 68.19 68.19 68.19 68.19 0.3K
14:22 68.24 68.24 68.24 68.24 0.3K
14:24 68.25 68.25 68.25 68.25 0.4K
14:27 68.24 68.24 68.24 68.24 0.8K
14:28 68.29 68.29 68.29 68.29 0.2K
14:29 68.24 68.25 68.24 68.25 1.3K
14:31 68.24 68.24 68.24 68.24 0.2K
14:33 68.30 68.30 68.30 68.30 0.1K
14:34 68.21 68.21 68.21 68.21 0.7K
14:35 68.30 68.30 68.30 68.30 0.6K
14:38 68.36 68.36 68.36 68.36 2.3K
14:39 68.33 68.38 68.33 68.38 2.2K
14:40 68.40 68.40 68.33 68.33 0.4K
14:41 68.35 68.35 68.28 68.28 0.7K
14:42 68.34 68.34 68.34 68.34 0.1K
14:43 68.42 68.42 68.40 68.40 11.1K
14:46 68.36 68.36 68.36 68.36 0.9K
14:47 68.40 68.40 68.40 68.40 0.4K
14:49 68.38 68.38 68.38 68.38 1.7K
14:51 68.34 68.34 68.28 68.28 2.6K
14:52 68.29 68.29 68.29 68.29 0.3K
14:53 68.26 68.26 68.26 68.26 0.4K
14:56 68.39 68.39 68.39 68.39 0.3K
14:59 68.38 68.38 68.38 68.38 0.2K
15:01 68.25 68.25 68.25 68.25 0.4K
15:02 68.33 68.33 68.33 68.33 0.3K
15:03 68.35 68.35 68.35 68.35 0.1K
15:04 68.33 68.33 68.33 68.33 0.2K
15:05 68.35 68.35 68.35 68.35 0.3K
15:07 68.36 68.36 68.36 68.36 1.3K
15:09 68.29 68.32 68.29 68.32 0.5K
15:11 68.29 68.29 68.27 68.27 1.9K
15:12 68.27 68.27 68.24 68.24 0.7K
15:13 68.25 68.25 68.25 68.25 0.3K
15:14 68.29 68.29 68.29 68.29 0.2K
15:15 68.27 68.27 68.27 68.27 0.3K
15:18 68.31 68.31 68.31 68.31 0.2K
15:20 68.26 68.26 68.26 68.26 0.3K
15:21 68.24 68.31 68.24 68.31 1.2K
15:23 68.34 68.34 68.30 68.30 0.7K
15:25 68.34 68.34 68.27 68.27 1.5K
15:26 68.30 68.30 68.30 68.30 0.2K
15:28 68.18 68.18 68.18 68.18 0.2K
15:30 68.26 68.26 68.25 68.25 7.5K
15:31 68.20 68.22 68.20 68.22 2.4K
15:33 68.22 68.22 68.22 68.22 0.6K
15:35 68.16 68.16 68.16 68.16 0.3K
15:36 68.28 68.28 68.28 68.28 2.4K
15:40 68.13 68.18 68.12 68.12 0.8K
15:42 68.15 68.18 68.14 68.18 1.3K
15:43 68.23 68.23 68.23 68.22 0.8K
15:45 68.18 68.18 68.18 68.18 1.2K
15:47 68.21 68.21 68.21 68.21 0.1K
15:48 68.16 68.16 68.16 68.16 2.1K
15:50 68.21 68.24 68.21 68.24 1.0K
15:51 68.37 68.37 68.22 68.29 0.8K
15:52 68.26 68.36 68.24 68.25 2.4K
15:53 68.25 68.40 68.25 68.39 1.6K
15:54 68.34 68.34 68.32 68.32 0.6K
15:57 68.43 68.43 68.43 68.43 0.1K
15:58 68.31 68.43 68.31 68.43 0.5K
15:59 68.41 68.48 68.36 68.40 2.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据