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 70.06 70.06 69.93 70.01 24.3K
09:32 69.85 70.03 69.85 70.03 7.0K
09:33 69.92 69.92 69.92 69.92 0.2K
09:34 69.86 69.86 69.86 69.86 0.3K
09:35 69.88 69.88 69.87 69.86 1.2K
09:36 69.80 69.89 69.80 69.89 1.9K
09:40 69.76 69.86 69.76 69.86 1.0K
09:41 69.73 69.76 69.73 69.76 0.8K
09:42 69.84 69.84 69.84 69.84 0.2K
09:43 69.78 69.78 69.78 69.78 0.2K
09:44 69.74 69.78 69.74 69.78 0.6K
09:45 69.77 69.91 69.77 69.91 1.6K
09:46 69.98 69.98 69.95 69.95 0.9K
09:47 69.98 70.05 69.98 70.05 0.7K
09:48 69.96 70.07 69.96 70.07 0.3K
09:49 70.04 70.04 69.98 69.97 1.6K
09:51 69.96 70.05 69.85 70.05 1.3K
09:52 69.88 69.88 69.88 69.88 0.1K
09:53 69.88 69.88 69.88 69.88 0.7K
09:54 69.97 69.97 69.97 69.97 0.9K
09:55 69.75 69.75 69.75 69.75 3.5K
09:56 69.80 69.84 69.80 69.84 0.6K
09:57 69.80 69.80 69.80 69.80 0.2K
09:58 69.72 69.72 69.66 69.66 4.0K
09:59 69.66 69.67 69.61 69.61 0.6K
10:00 69.72 69.72 69.50 69.69 3.3K
10:01 69.69 69.69 69.50 69.69 0.7K
10:02 69.71 69.71 69.71 69.71 1.0K
10:03 69.76 69.80 69.76 69.80 1.7K
10:04 69.85 69.85 69.85 69.85 0.5K
10:05 69.85 69.85 69.85 69.85 0.2K
10:06 69.97 69.97 69.90 69.90 1.2K
10:07 69.81 69.81 69.81 69.81 0.3K
10:09 69.80 69.80 69.80 69.80 0.5K
10:10 69.70 69.70 69.70 69.70 0.6K
10:12 69.63 69.63 69.63 69.63 0.6K
10:14 69.80 69.80 69.80 69.80 0.9K
10:15 69.78 69.88 69.78 69.88 1.2K
10:16 69.85 69.85 69.78 69.78 2.9K
10:17 69.82 69.82 69.82 69.82 0.3K
10:18 69.90 69.92 69.90 69.92 1.8K
10:19 69.82 69.82 69.82 69.82 0.3K
10:20 69.91 69.91 69.91 69.91 0.3K
10:21 69.85 70.00 69.85 70.00 0.9K
10:22 69.95 70.03 69.95 70.03 0.5K
10:23 69.95 69.98 69.95 69.98 0.8K
10:26 69.93 70.00 69.93 70.00 0.5K
10:27 69.97 69.97 69.97 69.97 0.2K
10:28 70.07 70.07 70.04 70.04 0.6K
10:29 70.10 70.10 70.10 70.10 0.6K
10:32 70.02 70.02 69.93 69.96 0.8K
10:33 70.03 70.03 69.98 69.98 1.1K
10:34 69.98 70.05 69.98 70.05 0.7K
10:37 70.15 70.15 70.15 70.15 0.3K
10:38 70.08 70.08 70.08 70.08 0.1K
10:39 70.18 70.18 70.14 70.14 2.4K
10:40 70.22 70.22 70.20 70.20 0.8K
10:41 70.19 70.19 70.15 70.15 1.8K
10:43 70.21 70.21 70.19 70.19 0.9K
10:44 70.18 70.18 70.18 70.18 0.2K
10:45 70.18 70.20 70.18 70.20 0.9K
10:46 70.17 70.21 70.17 70.21 0.4K
10:47 70.20 70.20 70.20 70.19 0.1K
10:48 70.26 70.26 70.26 70.26 1.2K
10:51 70.25 70.26 70.25 70.26 0.3K
10:52 70.26 70.26 70.26 70.26 1.2K
10:56 70.32 70.32 70.32 70.32 0.5K
10:57 70.30 70.30 70.30 70.30 0.4K
10:58 70.28 70.28 70.28 70.28 6.4K
11:00 70.32 70.32 70.32 70.32 1.3K
11:02 70.25 70.30 70.25 70.30 0.5K
11:03 70.26 70.26 70.26 70.26 0.7K
11:04 70.30 70.30 70.30 70.30 1.9K
11:06 70.34 70.34 70.34 70.34 0.3K
11:07 70.36 70.36 70.36 70.36 0.5K
11:09 70.25 70.25 70.25 70.25 0.6K
11:10 70.32 70.35 70.32 70.35 4.1K
11:13 70.36 70.43 70.36 70.43 1.4K
11:16 70.41 70.44 70.41 70.44 0.9K
11:17 70.46 70.46 70.46 70.46 1.3K
11:19 70.43 70.46 70.43 70.46 4.3K
11:20 70.49 70.49 70.49 70.49 0.2K
11:21 70.43 70.43 70.43 70.43 0.3K
11:22 70.42 70.42 70.42 70.42 0.1K
11:23 70.32 70.32 70.32 70.32 2.6K
11:25 70.36 70.36 70.36 70.36 0.9K
11:30 70.30 70.30 70.30 70.29 0.5K
11:31 70.26 70.26 70.26 70.26 0.4K
11:33 70.24 70.24 70.24 70.24 0.6K
11:36 70.30 70.30 70.30 70.30 0.1K
11:37 70.26 70.26 70.26 70.26 0.3K
11:38 70.29 70.29 70.29 70.29 0.2K
11:39 70.20 70.20 70.20 70.20 0.7K
11:40 70.22 70.22 70.22 70.22 0.3K
11:41 70.18 70.18 70.18 70.18 2.4K
11:44 70.14 70.14 70.14 70.14 0.5K
11:45 70.18 70.18 70.11 70.11 1.9K
11:46 70.16 70.16 70.16 70.16 1.1K
11:47 70.18 70.18 70.18 70.18 2.1K
11:48 70.13 70.13 70.09 70.09 1.3K
11:49 70.13 70.13 70.07 70.07 2.9K
11:50 70.11 70.15 70.11 70.11 2.0K
11:51 70.03 70.03 70.03 70.03 0.6K
11:53 70.04 70.04 70.04 70.04 0.8K
11:57 69.77 69.77 69.77 69.77 2.3K
11:59 69.85 69.90 69.85 69.90 1.2K
12:00 69.91 69.91 69.91 69.91 0.1K
12:02 69.97 69.98 69.97 69.98 1.5K
12:04 69.91 69.91 69.91 69.91 1.6K
12:08 70.00 70.00 70.00 70.00 0.5K
12:11 69.93 69.93 69.93 69.93 0.1K
12:12 69.92 69.92 69.92 69.92 0.3K
12:14 69.90 69.94 69.90 69.94 4.3K
12:15 69.84 69.84 69.84 69.84 0.5K
12:17 69.74 69.82 69.74 69.78 2.8K
12:18 69.82 69.82 69.82 69.82 0.2K
12:19 69.81 69.81 69.81 69.81 0.2K
12:20 69.79 69.81 69.79 69.81 0.5K
12:23 69.81 69.81 69.81 69.81 0.2K
12:24 69.77 69.84 69.77 69.84 1.6K
12:25 69.77 69.90 69.77 69.90 0.8K
12:26 69.93 69.94 69.92 69.94 0.9K
12:28 69.89 69.94 69.89 69.94 0.5K
12:29 69.88 69.92 69.88 69.89 3.9K
12:31 69.93 69.95 69.93 69.93 0.5K
12:32 69.95 69.95 69.95 69.95 0.5K
12:34 69.96 70.00 69.96 70.00 0.5K
12:36 70.02 70.02 70.02 70.02 0.3K
12:37 70.05 70.05 70.05 70.05 1.4K
12:38 70.02 70.02 70.02 70.02 0.1K
12:39 70.00 70.00 70.00 70.00 0.3K
12:40 69.95 69.96 69.93 69.96 1.2K
12:41 69.90 69.90 69.90 69.90 0.1K
12:42 69.95 69.95 69.89 69.89 0.9K
12:44 69.90 69.90 69.90 69.90 0.1K
12:45 69.86 69.86 69.86 69.86 3.0K
12:46 69.94 69.94 69.91 69.91 1.1K
12:49 69.82 69.82 69.82 69.82 0.4K
12:56 69.91 69.97 69.91 69.97 0.4K
12:57 69.79 69.79 69.79 69.79 0.3K
12:58 69.84 69.84 69.84 69.84 0.3K
13:00 69.82 69.82 69.82 69.82 0.2K
13:01 69.92 69.92 69.92 69.92 0.5K
13:08 70.09 70.09 70.09 70.09 0.3K
13:10 70.01 70.01 70.01 70.01 0.2K
13:11 70.01 70.01 70.01 70.01 0.2K
13:12 70.10 70.10 70.10 70.10 0.3K
13:13 70.08 70.08 70.08 70.08 2.5K
13:16 70.08 70.08 70.08 70.08 0.4K
13:18 70.10 70.10 70.10 70.10 0.9K
13:19 70.09 70.09 70.09 70.09 1.3K
13:21 70.08 70.08 70.08 70.08 0.3K
13:22 70.08 70.09 70.08 70.09 0.6K
13:24 70.09 70.09 70.09 70.09 0.2K
13:25 70.09 70.09 70.09 70.08 0.1K
13:26 70.06 70.06 70.06 70.06 1.8K
13:29 70.02 70.02 70.02 70.02 0.2K
13:30 70.03 70.03 70.03 70.03 0.4K
13:35 70.05 70.08 70.05 70.08 0.5K
13:37 70.04 70.04 70.04 70.04 0.1K
13:40 69.92 69.92 69.92 69.92 0.3K
13:41 69.92 69.92 69.92 69.92 1.7K
13:46 69.84 69.84 69.84 69.84 0.2K
13:47 69.90 69.90 69.89 69.89 1.6K
13:48 69.89 69.89 69.89 69.89 1.1K
13:53 69.88 69.88 69.88 69.88 0.5K
13:56 69.88 69.88 69.88 69.88 0.6K
13:58 69.95 69.95 69.95 69.95 0.2K
14:00 69.95 69.95 69.95 69.94 2.0K
14:04 70.00 70.00 70.00 70.00 0.2K
14:05 69.98 69.98 69.98 69.98 2.0K
14:06 70.07 70.07 70.04 70.04 0.3K
14:08 70.09 70.09 70.09 70.09 0.4K
14:10 70.11 70.11 70.11 70.11 0.3K
14:12 70.15 70.15 70.10 70.10 1.4K
14:16 70.15 70.15 70.15 70.15 0.4K
14:18 70.17 70.17 70.13 70.13 5.6K
14:20 70.08 70.08 70.08 70.08 0.2K
14:22 70.04 70.05 70.04 70.05 0.8K
14:23 70.12 70.12 70.12 70.12 0.3K
14:24 70.07 70.07 70.07 70.07 0.4K
14:26 69.95 69.95 69.95 69.95 0.1K
14:27 70.05 70.05 69.95 69.95 1.0K
14:28 70.14 70.14 70.14 70.14 0.1K
14:29 70.02 70.02 70.02 70.02 0.2K
14:30 70.02 70.02 70.02 70.02 0.4K
14:32 70.10 70.10 70.10 70.10 0.9K
14:33 70.10 70.10 70.10 70.10 1.4K
14:39 70.08 70.08 70.08 70.08 0.8K
14:40 70.12 70.12 70.12 70.12 0.2K
14:41 70.16 70.16 70.16 70.16 1.4K
14:42 70.08 70.08 70.03 70.03 0.6K
14:43 70.14 70.14 70.14 70.14 0.4K
14:45 70.15 70.18 70.15 70.18 0.3K
14:46 70.18 70.18 70.11 70.16 0.5K
14:48 70.17 70.17 70.17 70.17 0.3K
14:50 70.20 70.20 70.20 70.20 1.3K
14:51 70.20 70.20 70.20 70.20 0.4K
14:52 70.14 70.14 70.12 70.13 0.7K
14:53 70.12 70.15 70.11 70.11 1.0K
14:54 70.03 70.03 70.03 70.03 0.4K
14:55 70.09 70.16 70.09 70.16 1.0K
14:56 70.15 70.15 70.15 70.15 0.3K
14:58 70.10 70.10 70.10 70.10 0.5K
15:00 70.11 70.11 70.08 70.08 0.5K
15:02 70.06 70.06 70.06 70.06 0.7K
15:04 70.12 70.12 70.12 70.12 0.3K
15:05 70.10 70.10 70.10 70.10 0.4K
15:06 70.08 70.08 70.08 70.08 0.2K
15:07 70.09 70.10 70.09 70.10 2.1K
15:09 70.01 70.01 70.01 70.01 1.5K
15:11 69.96 69.96 69.96 69.96 0.2K
15:12 69.99 69.99 69.99 69.99 0.1K
15:13 69.97 70.00 69.97 70.00 0.7K
15:14 70.07 70.07 70.02 70.02 0.7K
15:18 70.13 70.13 70.13 70.13 1.0K
15:19 70.08 70.08 70.08 70.08 0.2K
15:21 70.10 70.10 70.09 70.09 1.8K
15:22 70.08 70.08 70.08 70.08 0.5K
15:23 70.11 70.11 70.11 70.11 0.6K
15:24 70.08 70.08 70.08 70.08 0.2K
15:25 70.04 70.04 70.04 70.04 3.6K
15:29 70.08 70.08 70.08 70.08 0.3K
15:30 70.12 70.12 70.09 70.09 2.1K
15:31 70.12 70.12 70.12 70.12 5.9K
15:32 70.11 70.11 70.10 70.10 4.3K
15:35 70.10 70.10 70.10 70.10 0.4K
15:37 70.06 70.10 70.06 70.10 0.9K
15:38 70.10 70.10 70.10 70.10 0.6K
15:39 70.05 70.05 70.05 70.05 0.1K
15:40 70.03 70.03 70.02 70.02 0.3K
15:41 70.02 70.02 70.02 70.02 0.5K
15:42 70.07 70.07 69.99 69.99 1.9K
15:43 70.00 70.00 70.00 70.00 6.1K
15:44 69.98 69.98 69.98 69.98 1.1K
15:45 70.00 70.00 69.96 69.96 0.4K
15:46 70.05 70.05 70.05 70.05 0.6K
15:47 70.07 70.17 70.07 70.17 7.4K
15:48 70.09 70.15 70.09 70.15 0.8K
15:50 70.06 70.09 70.06 70.09 2.6K
15:51 69.96 69.96 69.92 69.92 5.5K
15:52 69.88 69.94 69.88 69.94 0.7K
15:54 70.05 70.05 69.94 69.93 0.6K
15:55 69.74 69.74 69.74 69.74 0.2K
15:56 69.79 69.79 69.79 69.79 0.5K
15:57 69.75 69.75 69.75 69.75 2.5K
15:59 69.60 69.63 69.57 69.63 5.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据