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 67.31 67.31 67.20 67.20 8.4K
09:31 67.23 67.23 67.23 67.23 0.2K
09:32 67.20 67.20 67.14 67.14 6.3K
09:34 67.27 67.36 67.27 67.36 1.5K
09:35 67.36 67.36 67.35 67.35 0.4K
09:37 67.23 67.23 67.03 67.03 2.0K
09:39 67.07 67.07 67.07 67.07 0.1K
09:40 67.00 67.00 67.00 67.00 0.7K
09:41 66.92 66.94 66.81 66.94 4.8K
09:42 66.82 66.83 66.82 66.83 1.9K
09:43 66.81 66.81 66.80 66.80 0.5K
09:44 66.98 66.98 66.98 66.98 0.2K
09:45 66.95 66.95 66.95 66.95 0.7K
09:46 66.90 66.90 66.90 66.90 0.5K
09:47 66.92 67.04 66.92 67.04 1.8K
09:48 67.04 67.15 67.04 67.15 0.2K
09:49 67.05 67.16 67.05 67.16 0.6K
09:51 67.06 67.06 67.03 67.03 0.5K
09:52 67.06 67.06 67.05 67.05 0.9K
09:53 67.01 67.02 67.01 67.02 0.6K
09:54 66.85 66.85 66.85 66.85 1.3K
09:55 67.07 67.07 67.07 67.07 0.5K
09:56 66.85 66.85 66.85 66.85 1.2K
09:57 66.77 66.77 66.77 66.77 0.7K
09:59 66.75 66.87 66.75 66.87 0.5K
10:00 66.64 67.11 66.64 66.88 1.2K
10:01 66.93 66.93 66.84 66.84 3.9K
10:03 66.90 66.97 66.90 66.97 1.6K
10:05 66.92 66.98 66.92 66.98 1.1K
10:06 66.89 66.89 66.89 66.89 0.2K
10:07 66.96 66.96 66.96 66.96 0.1K
10:08 66.92 66.92 66.92 66.92 0.2K
10:10 67.06 67.06 67.05 67.05 2.3K
10:11 67.15 67.15 67.15 67.15 0.6K
10:15 67.28 67.28 67.28 67.28 0.5K
10:17 67.19 67.19 67.19 67.19 1.1K
10:18 67.20 67.20 67.19 67.20 2.8K
10:19 67.15 67.15 67.15 67.15 0.7K
10:20 67.25 67.25 67.25 67.25 0.6K
10:22 67.30 67.30 67.24 67.24 0.3K
10:24 67.30 67.30 67.30 67.30 2.1K
10:26 67.29 67.29 67.29 67.29 2.0K
10:27 67.31 67.31 67.31 67.31 0.3K
10:29 67.45 67.45 67.45 67.45 0.1K
10:30 67.42 67.42 67.42 67.42 0.2K
10:31 67.49 67.49 67.49 67.49 0.2K
10:33 67.58 67.58 67.58 67.58 0.5K
10:34 67.48 67.48 67.48 67.48 0.9K
10:36 67.37 67.37 67.37 67.37 0.2K
10:37 67.35 67.42 67.35 67.42 1.0K
10:40 67.37 67.37 67.37 67.37 0.1K
10:41 67.31 67.31 67.31 67.31 0.4K
10:45 67.42 67.42 67.42 67.42 1.1K
10:48 67.35 67.35 67.35 67.35 0.8K
10:51 67.35 67.35 67.35 67.35 0.7K
10:52 67.32 67.46 67.32 67.46 0.7K
10:55 67.37 67.37 67.37 67.37 0.2K
10:56 67.34 67.34 67.34 67.34 0.3K
10:58 67.43 67.43 67.43 67.43 0.4K
11:00 67.49 67.56 67.49 67.56 0.7K
11:02 67.58 67.58 67.58 67.58 1.0K
11:04 67.54 67.54 67.54 67.54 0.1K
11:06 67.63 67.63 67.52 67.52 0.7K
11:10 67.66 67.66 67.66 67.66 0.4K
11:11 67.65 67.65 67.65 67.65 2.8K
11:16 67.65 67.65 67.65 67.65 0.9K
11:17 67.70 67.70 67.70 67.70 0.3K
11:18 67.74 67.74 67.74 67.74 0.3K
11:23 67.74 67.74 67.74 67.74 0.4K
11:24 67.82 67.82 67.82 67.82 0.2K
11:25 67.67 67.67 67.54 67.54 0.8K
11:28 67.68 67.72 67.68 67.72 0.4K
11:30 67.76 67.76 67.76 67.76 0.9K
11:35 67.79 67.79 67.79 67.79 0.9K
11:37 67.78 67.79 67.78 67.79 1.6K
11:42 67.79 67.79 67.79 67.79 0.5K
11:43 67.77 67.77 67.77 67.77 0.3K
11:44 67.82 67.85 67.76 67.76 3.8K
11:45 67.84 67.84 67.84 67.83 1.1K
11:48 67.80 67.80 67.80 67.80 1.9K
11:51 67.84 67.84 67.84 67.84 0.3K
11:53 67.84 67.84 67.73 67.72 0.5K
11:54 67.87 67.87 67.81 67.81 0.2K
11:55 67.77 67.77 67.77 67.77 0.2K
11:58 67.74 67.74 67.74 67.74 0.2K
11:59 67.77 67.77 67.77 67.77 1.1K
12:02 67.76 67.76 67.76 67.76 0.6K
12:05 67.89 67.89 67.89 67.89 0.5K
12:08 67.87 67.87 67.87 67.87 1.0K
12:09 67.82 67.82 67.82 67.82 2.5K
12:10 67.77 67.77 67.77 67.77 0.3K
12:17 67.78 67.78 67.78 67.78 0.1K
12:18 67.75 67.75 67.75 67.75 0.2K
12:19 67.75 67.75 67.75 67.75 0.8K
12:21 67.77 67.77 67.77 67.77 0.4K
12:28 67.60 67.60 67.60 67.60 0.1K
12:30 67.59 67.59 67.59 67.59 0.3K
12:32 67.51 67.51 67.51 67.51 0.6K
12:33 67.56 67.56 67.56 67.56 0.4K
12:36 67.51 67.51 67.51 67.51 0.4K
12:42 67.77 67.77 67.77 67.77 0.4K
12:43 67.77 67.77 67.77 67.77 0.2K
12:46 67.69 67.80 67.69 67.80 0.9K
12:48 67.62 67.62 67.62 67.62 1.4K
12:59 67.77 67.80 67.77 67.80 1.3K
13:04 67.76 67.77 67.76 67.77 0.3K
13:05 67.72 67.72 67.72 67.72 0.2K
13:07 67.62 67.62 67.62 67.62 1.4K
13:10 67.63 67.63 67.51 67.51 1.0K
13:14 67.51 67.51 67.51 67.51 0.1K
13:15 67.57 67.57 67.57 67.57 0.2K
13:18 67.66 67.66 67.66 67.66 1.2K
13:26 67.74 67.74 67.74 67.74 0.5K
13:35 67.93 67.94 67.93 67.94 3.2K
13:36 67.99 67.99 67.99 67.99 1.1K
13:38 67.99 67.99 67.99 67.99 0.1K
13:40 67.97 67.97 67.97 67.97 0.5K
13:43 67.95 67.95 67.95 67.94 0.4K
13:44 67.94 67.94 67.94 67.94 0.2K
13:46 67.87 67.91 67.87 67.91 0.5K
13:48 67.91 67.91 67.91 67.91 0.2K
13:50 67.86 67.95 67.86 67.95 0.5K
13:52 67.99 67.99 67.99 67.99 0.3K
13:55 67.98 67.98 67.98 67.98 0.1K
13:57 67.94 67.94 67.94 67.94 1.0K
13:58 67.96 67.96 67.96 67.96 0.1K
13:59 67.94 67.94 67.94 67.94 0.1K
14:01 67.86 67.86 67.86 67.86 0.4K
14:02 67.83 67.86 67.83 67.86 3.3K
14:05 67.90 67.90 67.90 67.90 0.3K
14:06 67.91 67.91 67.91 67.91 2.4K
14:07 67.91 68.25 67.91 68.10 0.7K
14:09 67.96 67.96 67.96 67.96 0.2K
14:13 68.12 68.12 68.08 68.08 1.4K
14:15 68.09 68.10 68.09 68.10 0.7K
14:16 68.08 68.10 68.08 68.10 1.5K
14:18 68.13 68.13 68.13 68.13 0.2K
14:20 68.15 68.15 68.15 68.15 0.8K
14:22 68.09 68.09 68.09 68.09 0.2K
14:23 68.02 68.15 68.02 68.07 4.0K
14:24 68.14 68.14 68.14 68.14 1.2K
14:25 68.08 68.08 68.08 68.08 0.1K
14:27 68.11 68.11 68.11 68.11 0.2K
14:29 67.95 67.95 67.82 67.82 0.3K
14:30 67.95 67.95 67.84 67.83 0.5K
14:31 68.01 68.10 68.01 68.10 0.4K
14:32 68.02 68.02 68.02 68.02 0.7K
14:33 67.98 67.99 67.98 67.99 0.9K
14:40 67.94 67.94 67.94 67.93 0.2K
14:42 67.86 67.86 67.86 67.86 0.3K
14:45 67.82 67.86 67.82 67.86 0.5K
14:51 68.13 68.13 68.02 68.02 0.5K
14:54 67.97 67.97 67.97 67.97 0.2K
14:57 67.90 67.95 67.90 67.94 0.3K
14:59 67.90 67.90 67.90 67.90 0.1K
15:01 67.87 67.87 67.87 67.86 0.4K
15:06 67.97 67.97 67.97 67.97 0.2K
15:08 67.99 67.99 67.99 67.99 0.3K
15:10 68.00 68.00 68.00 67.99 0.4K
15:11 67.98 67.98 67.98 67.97 1.9K
15:13 68.08 68.08 68.08 68.08 0.2K
15:14 68.10 68.10 68.10 68.10 0.5K
15:15 68.05 68.05 68.05 68.05 0.1K
15:16 68.04 68.04 68.04 68.04 0.1K
15:17 68.00 68.00 68.00 68.00 0.5K
15:18 67.97 67.97 67.97 67.97 0.1K
15:20 67.95 68.06 67.95 68.06 0.7K
15:23 68.01 68.01 68.01 68.01 0.2K
15:24 67.98 67.98 67.98 67.97 0.3K
15:25 67.89 67.89 67.89 67.89 0.3K
15:27 67.89 67.89 67.89 67.89 0.1K
15:28 67.96 67.96 67.96 67.96 0.1K
15:29 67.96 67.96 67.96 67.96 0.4K
15:30 67.89 67.89 67.89 67.89 0.1K
15:32 67.89 67.89 67.89 67.89 0.2K
15:33 67.94 67.94 67.94 67.94 0.1K
15:34 67.89 67.93 67.89 67.93 1.5K
15:37 67.94 67.98 67.94 67.98 2.3K
15:38 67.98 67.98 67.98 67.97 0.5K
15:40 68.09 68.09 68.09 68.09 4.8K
15:41 68.01 68.01 67.93 67.99 3.0K
15:42 68.03 68.10 68.03 68.05 1.7K
15:44 68.11 68.12 68.10 68.10 6.9K
15:46 68.17 68.28 68.17 68.28 1.1K
15:48 68.26 68.26 68.26 68.26 0.1K
15:49 68.29 68.29 68.26 68.26 0.6K
15:50 68.23 68.56 68.23 68.56 2.0K
15:51 68.48 68.59 68.44 68.44 1.5K
15:52 68.53 68.66 68.53 68.66 0.6K
15:53 68.64 68.64 68.54 68.54 0.4K
15:54 68.64 68.64 68.51 68.51 0.3K
15:55 68.59 68.59 68.59 68.58 0.1K
15:56 68.72 68.76 68.70 68.70 0.6K
15:57 68.77 68.77 68.77 68.77 0.9K
15:58 68.66 68.66 68.63 68.63 0.5K
15:59 68.59 68.68 68.59 68.65 6.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据