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 70.69 70.69 70.57 70.66 14.1K
09:31 70.67 70.67 70.67 70.67 0.5K
09:32 70.49 70.49 70.47 70.47 0.7K
09:33 70.39 70.39 70.39 70.39 0.1K
09:34 70.39 70.46 70.39 70.46 5.2K
09:35 70.39 70.39 70.39 70.38 0.6K
09:36 70.32 70.32 70.32 70.32 0.5K
09:37 70.41 70.52 70.41 70.52 0.9K
09:38 70.43 70.43 70.38 70.38 0.7K
09:39 70.32 70.41 70.29 70.29 3.8K
09:40 70.30 70.40 70.30 70.40 1.0K
09:41 70.46 70.46 70.46 70.46 1.0K
09:42 70.44 70.44 70.37 70.37 1.0K
09:43 70.32 70.41 70.32 70.36 2.8K
09:44 70.38 70.38 70.38 70.38 0.9K
09:45 70.37 70.37 70.37 70.36 0.7K
09:46 70.37 70.37 70.37 70.36 0.5K
09:47 70.27 70.27 70.27 70.27 0.1K
09:48 70.20 70.20 70.20 70.20 1.9K
09:49 70.07 70.15 70.07 70.15 1.0K
09:51 70.21 70.21 70.21 70.21 0.2K
09:52 70.31 70.31 70.31 70.31 0.7K
09:54 70.26 70.26 70.26 70.26 1.2K
09:58 70.27 70.27 70.24 70.24 0.5K
10:01 70.32 70.32 70.32 70.32 0.3K
10:03 70.49 70.49 70.38 70.38 0.6K
10:04 70.41 70.41 70.28 70.28 11.2K
10:06 70.20 70.20 70.20 70.20 0.7K
10:08 70.20 70.20 70.20 70.20 1.3K
10:10 70.15 70.15 70.15 70.15 0.5K
10:11 70.14 70.14 70.14 70.14 0.3K
10:12 70.10 70.10 70.10 70.10 0.3K
10:13 70.13 70.13 70.04 70.04 4.8K
10:14 70.13 70.16 70.03 70.16 3.7K
10:16 70.18 70.18 70.13 70.13 0.7K
10:17 70.07 70.15 70.07 70.08 12.8K
10:20 70.09 70.17 70.09 70.17 3.9K
10:21 70.10 70.18 70.10 70.18 0.4K
10:22 70.22 70.28 70.22 70.28 1.2K
10:23 70.15 70.23 70.15 70.23 0.7K
10:25 70.16 70.16 70.16 70.16 0.4K
10:26 70.18 70.18 70.18 70.18 0.5K
10:28 70.18 70.25 70.18 70.25 0.6K
10:30 70.18 70.18 70.18 70.18 0.3K
10:31 70.28 70.28 70.28 70.28 0.6K
10:33 70.35 70.35 70.35 70.35 0.2K
10:34 70.43 70.43 70.43 70.43 0.2K
10:35 70.34 70.38 70.34 70.38 0.4K
10:36 70.15 70.15 70.15 70.15 0.5K
10:41 70.22 70.22 70.16 70.16 1.4K
10:42 70.17 70.17 70.17 70.17 0.2K
10:43 70.17 70.17 70.12 70.12 0.5K
10:46 70.15 70.15 70.15 70.15 0.2K
10:47 70.14 70.21 70.14 70.21 0.7K
10:48 70.19 70.19 70.19 70.19 0.2K
10:49 70.16 70.16 70.14 70.14 2.8K
10:50 70.16 70.16 70.16 70.16 0.1K
10:51 70.17 70.23 70.17 70.23 1.5K
10:54 70.08 70.08 70.00 70.00 4.8K
10:55 69.98 69.98 69.95 69.95 1.8K
10:56 69.99 70.02 69.99 70.02 1.7K
10:57 70.05 70.05 70.05 70.05 0.2K
10:58 70.12 70.12 70.07 70.07 0.6K
10:59 70.39 70.39 70.06 70.06 2.2K
11:00 70.02 70.02 70.02 70.02 0.6K
11:01 70.10 70.15 70.10 70.15 0.3K
11:02 70.13 70.13 70.05 70.05 0.6K
11:03 69.99 69.99 69.99 69.99 0.1K
11:04 70.00 70.00 70.00 70.00 2.3K
11:05 70.05 70.05 70.05 70.05 0.5K
11:06 70.10 70.10 70.10 70.10 0.2K
11:07 70.18 70.18 70.18 70.18 0.1K
11:08 70.27 70.27 70.27 70.27 0.1K
11:09 70.22 70.24 70.22 70.24 0.4K
11:10 70.22 70.25 70.22 70.25 0.4K
11:11 70.27 70.27 70.27 70.27 0.4K
11:12 70.30 70.30 70.30 70.30 0.1K
11:13 70.29 70.29 70.29 70.29 0.5K
11:17 70.27 70.34 70.27 70.34 0.8K
11:18 70.26 70.26 70.26 70.26 2.6K
11:20 70.38 70.38 70.38 70.38 0.6K
11:23 70.52 70.52 70.52 70.52 0.3K
11:25 70.48 70.52 70.48 70.52 0.6K
11:26 70.58 70.58 70.49 70.49 1.0K
11:27 70.48 70.57 70.48 70.57 2.3K
11:29 70.71 70.71 70.71 70.71 1.0K
11:30 70.53 70.57 70.45 70.45 3.8K
11:31 70.59 70.59 70.59 70.59 0.6K
11:32 70.58 70.61 70.58 70.61 0.5K
11:33 70.69 70.69 70.69 70.69 0.8K
11:39 70.71 70.71 70.71 70.71 2.6K
11:40 70.75 70.75 70.75 70.75 1.5K
11:42 70.92 70.92 70.92 70.92 0.2K
11:43 70.86 71.00 70.86 71.00 11.2K
11:45 71.04 71.05 71.04 71.05 1.4K
11:46 71.03 71.10 70.95 71.10 3.6K
11:47 71.01 71.02 70.96 71.02 9.6K
11:49 71.10 71.10 71.10 71.10 0.5K
11:51 71.05 71.05 71.05 71.05 0.2K
11:52 71.01 71.01 70.96 70.96 0.4K
11:53 70.95 70.95 70.95 70.95 0.5K
11:54 70.98 70.98 70.98 70.98 0.2K
11:55 70.94 70.94 70.94 70.94 0.2K
11:56 70.86 70.86 70.86 70.86 0.5K
11:58 70.97 70.97 70.89 70.89 16.0K
12:01 70.99 70.99 70.99 70.99 0.1K
12:02 70.95 71.00 70.95 71.00 2.2K
12:06 70.96 70.96 70.96 70.96 0.3K
12:07 71.02 71.02 71.02 71.02 0.8K
12:08 71.08 71.08 71.08 71.08 0.1K
12:09 71.04 71.04 71.04 71.04 0.5K
12:13 71.09 71.09 71.03 71.04 3.2K
12:15 70.98 70.98 70.98 70.98 4.8K
12:16 71.06 71.09 71.06 71.09 0.7K
12:17 71.04 71.04 71.04 71.04 0.7K
12:18 71.03 71.07 71.03 71.06 0.3K
12:19 71.10 71.11 71.07 71.07 3.1K
12:22 71.06 71.06 71.06 71.06 0.2K
12:23 71.09 71.09 70.97 70.97 0.9K
12:24 70.98 71.00 70.98 71.00 1.8K
12:26 71.01 71.01 71.01 71.01 4.5K
12:27 70.91 70.97 70.91 70.97 0.8K
12:31 71.02 71.02 71.02 71.02 0.1K
12:32 70.98 71.09 70.98 71.08 2.0K
12:33 71.03 71.03 71.03 71.03 0.2K
12:35 71.03 71.09 71.03 71.09 0.5K
12:37 70.93 71.05 70.93 70.97 1.1K
12:39 70.97 70.97 70.97 70.97 0.2K
12:41 71.10 71.10 71.10 71.10 0.5K
12:43 71.11 71.11 71.11 71.11 0.8K
12:47 71.10 71.10 71.04 71.04 0.5K
12:48 71.10 71.10 71.10 71.10 1.8K
12:54 71.21 71.21 71.20 71.19 3.7K
12:55 71.21 71.21 71.21 71.21 3.2K
12:58 71.25 71.25 71.25 71.25 0.1K
12:59 71.23 71.23 71.23 71.23 0.2K
13:02 71.18 71.18 71.18 71.18 0.4K
13:03 71.15 71.15 71.01 71.01 1.0K
13:04 71.13 71.13 71.13 71.13 0.4K
13:09 71.10 71.10 71.10 71.10 0.8K
13:10 71.10 71.10 71.10 71.10 0.2K
13:11 71.09 71.09 71.09 71.08 3.7K
13:12 71.08 71.08 71.08 71.08 0.5K
13:13 71.12 71.12 71.10 71.11 1.0K
13:16 71.15 71.15 71.06 71.06 0.7K
13:19 71.00 71.00 71.00 71.00 1.0K
13:25 71.15 71.15 71.15 71.15 0.3K
13:30 71.08 71.13 71.08 71.13 1.1K
13:31 71.07 71.07 71.07 71.07 0.6K
13:32 71.03 71.03 71.03 71.03 0.6K
13:33 71.05 71.05 71.05 71.05 0.4K
13:35 71.03 71.03 71.00 71.00 4.6K
13:37 70.99 70.99 70.99 70.99 0.2K
13:38 71.03 71.03 71.03 71.03 0.2K
13:39 71.02 71.02 70.97 70.97 1.6K
13:41 70.98 71.04 70.98 71.04 1.7K
13:43 70.98 70.98 70.98 70.98 0.3K
13:46 71.05 71.05 71.05 71.05 0.4K
13:47 70.95 70.95 70.95 70.95 0.2K
13:50 70.98 70.98 70.98 70.97 0.5K
13:56 71.05 71.05 71.05 71.05 0.4K
13:58 70.98 70.98 70.98 70.98 0.5K
13:59 70.94 70.94 70.94 70.94 0.4K
14:00 70.89 70.89 70.89 70.89 0.3K
14:01 70.99 70.99 70.99 70.99 0.2K
14:02 70.96 70.96 70.96 70.96 0.3K
14:03 70.88 70.88 70.88 70.88 0.2K
14:05 70.84 70.84 70.84 70.84 0.8K
14:09 70.86 70.86 70.86 70.86 1.5K
14:12 70.95 70.95 70.95 70.94 0.6K
14:14 70.93 70.93 70.93 70.93 1.4K
14:16 71.00 71.03 71.00 71.03 1.3K
14:17 71.03 71.03 71.03 71.03 0.2K
14:18 70.97 71.02 70.97 71.02 0.6K
14:19 71.02 71.04 71.02 71.04 3.2K
14:21 71.08 71.08 71.03 71.03 1.4K
14:23 71.01 71.01 71.01 71.01 4.2K
14:26 70.98 70.98 70.98 70.98 2.3K
14:27 71.01 71.01 71.01 71.01 0.1K
14:28 71.03 71.03 71.03 71.03 0.3K
14:29 71.03 71.03 70.98 70.98 0.4K
14:30 70.93 70.93 70.93 70.93 0.2K
14:31 71.05 71.05 71.05 71.05 1.2K
14:33 71.08 71.08 71.05 71.05 0.4K
14:35 71.11 71.11 71.11 71.11 0.1K
14:36 71.12 71.12 71.12 71.11 0.3K
14:39 71.11 71.11 71.11 71.11 0.1K
14:40 71.14 71.14 71.14 71.14 0.1K
14:42 71.11 71.11 71.11 71.11 0.8K
14:46 71.05 71.09 71.05 71.06 2.7K
14:50 71.02 71.02 71.02 71.02 0.7K
14:57 71.04 71.04 71.04 71.04 0.4K
14:58 71.04 71.04 71.04 71.04 0.5K
14:59 71.06 71.06 71.06 71.06 0.2K
15:00 71.09 71.09 71.09 71.09 0.7K
15:02 71.03 71.04 71.03 71.04 0.9K
15:03 70.92 71.05 70.92 71.05 1.8K
15:04 71.11 71.11 71.11 71.11 0.3K
15:06 71.01 71.01 71.01 71.01 0.7K
15:07 71.01 71.01 70.99 70.99 3.5K
15:09 70.98 70.99 70.94 70.94 1.5K
15:11 70.92 70.92 70.92 70.92 2.3K
15:12 70.95 70.95 70.95 70.95 1.0K
15:13 71.03 71.03 70.98 70.97 1.4K
15:15 71.00 71.00 71.00 71.00 0.2K
15:16 70.96 70.96 70.96 70.96 0.4K
15:21 71.06 71.06 71.06 71.06 0.7K
15:23 71.13 71.13 71.13 71.13 0.6K
15:24 71.21 71.21 71.21 71.21 0.7K
15:28 71.09 71.09 71.09 71.09 0.6K
15:30 71.12 71.12 71.12 71.12 0.7K
15:33 71.17 71.17 71.17 71.17 0.8K
15:35 71.05 71.06 71.05 71.06 0.6K
15:39 71.01 71.01 71.00 71.00 2.2K
15:40 70.96 70.96 70.96 70.96 0.2K
15:41 71.05 71.05 71.01 71.01 0.5K
15:43 70.93 70.93 70.93 70.93 0.2K
15:45 70.96 70.96 70.80 70.80 0.5K
15:46 70.88 70.88 70.84 70.84 15.2K
15:47 70.88 70.88 70.88 70.88 0.4K
15:48 70.89 70.89 70.89 70.89 0.2K
15:49 70.50 70.50 70.50 70.50 1.5K
15:50 70.70 70.70 70.68 70.68 4.7K
15:51 70.66 70.66 70.66 70.66 0.4K
15:53 70.68 70.74 70.63 70.63 3.1K
15:54 70.63 70.66 70.63 70.66 1.0K
15:55 70.50 70.50 70.50 70.50 2.0K
15:56 70.58 70.58 70.58 70.58 0.2K
15:57 70.59 70.59 70.59 70.59 0.2K
15:58 70.59 70.59 70.59 70.59 1.8K
15:59 70.61 70.61 70.50 70.53 2.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据