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 75.09 75.09 74.98 74.98 34.1K
09:32 75.07 75.07 75.07 75.07 1.4K
09:33 75.09 75.09 75.08 75.08 2.2K
09:34 75.07 75.07 75.01 75.01 0.5K
09:35 75.15 75.15 75.15 75.15 0.2K
09:36 75.08 75.08 74.99 74.99 2.5K
09:38 75.05 75.05 75.05 75.05 5.0K
09:40 74.95 74.95 74.91 74.91 4.5K
09:41 75.02 75.02 75.02 75.02 0.9K
09:43 74.98 74.98 74.86 74.86 0.7K
09:44 74.94 74.94 74.94 74.94 0.8K
09:45 74.92 74.92 74.92 74.92 0.6K
09:46 74.90 74.90 74.90 74.90 0.6K
09:47 74.86 74.86 74.80 74.85 0.9K
09:48 74.85 74.85 74.79 74.79 1.3K
09:49 74.77 74.79 74.76 74.76 1.1K
09:50 74.78 74.84 74.78 74.84 1.9K
09:52 74.81 74.81 74.81 74.81 0.6K
09:53 74.96 74.96 74.84 74.84 0.6K
09:55 74.97 74.97 74.97 74.97 0.2K
09:56 74.85 74.85 74.85 74.85 1.6K
09:57 74.86 74.86 74.86 74.86 0.4K
09:58 74.76 74.76 74.76 74.76 1.0K
09:59 74.74 74.74 74.74 74.74 0.6K
10:00 74.73 74.96 74.73 74.96 4.0K
10:01 74.99 75.00 74.90 74.97 3.8K
10:04 74.94 74.94 74.85 74.85 0.5K
10:05 75.00 75.00 75.00 75.00 0.3K
10:07 74.97 74.97 74.97 74.97 3.5K
10:08 74.94 74.94 74.94 74.94 0.7K
10:10 74.80 74.80 74.80 74.80 0.6K
10:13 74.91 74.91 74.91 74.91 0.2K
10:14 74.78 74.78 74.78 74.78 0.6K
10:16 74.82 74.82 74.82 74.82 1.2K
10:18 74.84 74.84 74.84 74.83 0.4K
10:20 74.90 74.90 74.90 74.90 0.1K
10:21 74.95 74.95 74.95 74.94 1.9K
10:23 75.00 75.00 75.00 75.00 1.0K
10:26 74.92 74.98 74.92 74.98 1.0K
10:30 74.84 74.89 74.84 74.89 5.0K
10:31 74.83 74.83 74.83 74.83 2.2K
10:32 74.77 74.77 74.77 74.77 0.7K
10:33 74.75 74.75 74.75 74.75 0.1K
10:34 74.75 74.75 74.75 74.75 0.3K
10:35 74.71 74.71 74.71 74.71 0.4K
10:36 74.70 74.70 74.70 74.70 1.5K
10:37 74.77 74.77 74.77 74.77 0.2K
10:38 74.72 74.72 74.72 74.72 0.4K
10:39 74.67 74.72 74.67 74.72 2.9K
10:40 74.75 74.77 74.75 74.77 0.7K
10:42 74.90 74.90 74.83 74.83 1.8K
10:45 74.86 74.86 74.86 74.86 0.7K
10:49 74.88 74.88 74.78 74.78 0.8K
10:50 74.81 74.82 74.81 74.82 0.4K
10:53 74.80 74.80 74.80 74.80 0.5K
10:54 74.88 74.88 74.88 74.88 0.9K
10:56 74.94 74.99 74.94 74.99 0.5K
10:59 74.88 75.00 74.88 75.00 0.5K
11:00 75.00 75.00 75.00 75.00 0.1K
11:01 75.00 75.00 75.00 75.00 0.8K
11:03 75.01 75.01 75.01 75.01 0.5K
11:04 75.07 75.07 75.00 75.00 0.3K
11:05 75.08 75.14 75.08 75.08 0.6K
11:06 75.05 75.05 75.05 75.05 0.5K
11:11 75.09 75.10 75.09 75.10 0.3K
11:12 75.16 75.16 75.16 75.16 0.4K
11:15 75.07 75.17 75.07 75.17 1.7K
11:16 75.17 75.22 75.15 75.22 3.5K
11:18 75.17 75.17 75.17 75.17 0.7K
11:19 75.16 75.16 75.16 75.16 0.5K
11:21 75.14 75.14 75.14 75.14 0.4K
11:22 75.34 75.34 75.34 75.34 0.1K
11:24 75.26 75.26 75.26 75.26 1.3K
11:25 75.29 75.29 75.14 75.14 0.6K
11:26 75.07 75.07 75.07 75.07 0.5K
11:28 75.25 75.25 75.25 75.25 0.1K
11:29 75.22 75.22 75.22 75.22 0.4K
11:31 75.18 75.18 75.18 75.18 0.1K
11:34 75.14 75.14 75.14 75.14 0.1K
11:35 75.17 75.17 75.17 75.17 0.1K
11:36 75.20 75.20 75.20 75.20 0.7K
11:39 75.29 75.29 75.29 75.29 0.4K
11:42 75.25 75.25 75.25 75.25 0.7K
11:43 75.23 75.23 75.23 75.23 0.2K
11:44 75.35 75.40 75.35 75.40 2.5K
11:47 75.42 75.42 75.34 75.34 0.8K
11:50 75.39 75.39 75.27 75.27 0.4K
11:52 75.36 75.36 75.36 75.36 0.1K
11:53 75.25 75.25 75.25 75.25 0.4K
11:56 75.31 75.31 75.31 75.31 0.3K
11:58 75.35 75.35 75.35 75.35 1.2K
12:02 75.41 75.41 75.35 75.35 0.8K
12:03 75.29 75.29 75.29 75.29 0.7K
12:04 75.29 75.29 75.29 75.29 0.4K
12:06 75.42 75.42 75.39 75.39 0.3K
12:08 75.44 75.44 75.33 75.33 1.5K
12:09 75.34 75.34 75.34 75.34 0.3K
12:10 75.39 75.39 75.39 75.39 0.9K
12:12 75.30 75.30 75.30 75.30 0.4K
12:15 75.31 75.31 75.31 75.31 1.3K
12:16 75.32 75.32 75.32 75.32 0.6K
12:18 75.37 75.37 75.36 75.36 0.3K
12:20 75.31 75.35 75.31 75.35 3.3K
12:23 75.32 75.32 75.32 75.32 0.7K
12:24 75.36 75.36 75.36 75.36 0.2K
12:26 75.28 75.28 75.28 75.28 0.1K
12:27 75.25 75.25 75.25 75.25 1.3K
12:29 75.36 75.36 75.35 75.35 0.5K
12:31 75.32 75.32 75.32 75.32 0.2K
12:32 75.33 75.33 75.33 75.33 0.7K
12:33 75.29 75.29 75.29 75.28 1.5K
12:36 75.40 75.40 75.38 75.38 1.2K
12:37 75.32 75.45 75.32 75.45 1.5K
12:41 75.44 75.44 75.44 75.44 0.5K
12:46 75.50 75.51 75.50 75.51 3.9K
12:50 75.58 75.58 75.49 75.49 0.7K
12:51 75.50 75.50 75.50 75.50 0.3K
12:54 75.53 75.53 75.53 75.53 0.2K
12:56 75.47 75.47 75.47 75.47 1.1K
12:58 75.41 75.41 75.41 75.41 0.2K
12:59 75.55 75.55 75.55 75.55 0.3K
13:00 75.48 75.58 75.48 75.58 1.5K
13:01 75.49 75.49 75.49 75.49 1.2K
13:16 75.49 75.49 75.49 75.49 0.1K
13:17 75.50 75.50 75.50 75.50 0.4K
13:20 75.55 75.55 75.55 75.55 1.4K
13:21 75.60 75.63 75.60 75.63 1.7K
13:22 75.58 75.58 75.58 75.58 0.8K
13:24 75.64 75.64 75.64 75.64 0.1K
13:26 75.58 75.58 75.58 75.58 0.3K
13:28 75.58 75.58 75.58 75.58 0.3K
13:30 75.63 75.63 75.63 75.63 0.4K
13:31 75.60 75.60 75.60 75.60 0.4K
13:32 75.53 75.53 75.53 75.53 1.0K
13:34 75.62 75.62 75.43 75.52 6.3K
13:37 75.54 75.54 75.54 75.54 0.3K
13:38 75.47 75.47 75.47 75.47 0.2K
13:41 75.49 75.49 75.49 75.49 0.2K
13:42 75.49 75.49 75.49 75.49 0.5K
13:43 75.46 75.54 75.46 75.54 0.8K
13:50 75.50 75.50 75.50 75.50 0.5K
13:55 75.42 75.50 75.41 75.50 3.3K
13:59 75.44 75.44 75.44 75.44 0.2K
14:00 75.36 75.36 75.36 75.36 0.2K
14:01 75.49 75.49 75.49 75.49 0.4K
14:04 75.45 75.45 75.45 75.45 0.2K
14:05 75.29 75.45 75.29 75.29 0.7K
14:09 75.38 75.38 75.30 75.30 4.8K
14:11 75.26 75.26 75.26 75.26 0.1K
14:12 75.23 75.23 75.23 75.23 0.7K
14:13 75.30 75.30 75.30 75.30 0.3K
14:14 75.37 75.37 75.37 75.37 0.2K
14:17 75.19 75.19 75.19 75.19 0.4K
14:20 75.17 75.17 75.17 75.17 0.5K
14:21 75.17 75.17 75.17 75.17 0.3K
14:22 75.08 75.08 75.07 75.07 0.3K
14:23 75.23 75.23 75.23 75.22 0.5K
14:28 75.19 75.23 75.19 75.23 1.9K
14:32 75.28 75.28 75.28 75.28 1.3K
14:37 75.29 75.35 75.29 75.35 1.9K
14:41 75.25 75.35 75.25 75.35 5.3K
14:42 75.30 75.33 75.30 75.33 3.1K
14:43 75.33 75.33 75.33 75.33 0.3K
14:44 75.31 75.31 75.31 75.31 0.1K
14:45 75.24 75.24 75.24 75.24 0.5K
14:48 75.21 75.21 75.21 75.21 0.6K
14:52 75.22 75.22 75.22 75.22 0.1K
14:53 75.14 75.14 75.14 75.14 0.1K
14:55 75.18 75.18 75.18 75.18 0.1K
14:56 75.23 75.23 75.21 75.21 3.8K
15:01 75.23 75.23 75.23 75.23 0.1K
15:02 75.27 75.27 75.27 75.27 0.7K
15:05 75.21 75.21 75.21 75.21 0.9K
15:08 75.22 75.22 75.22 75.22 0.6K
15:10 75.12 75.13 75.12 75.13 0.4K
15:12 75.08 75.08 75.08 75.08 0.6K
15:15 75.09 75.09 75.09 75.09 0.3K
15:16 75.17 75.17 75.17 75.17 0.1K
15:17 75.21 75.30 75.21 75.29 0.3K
15:18 75.22 75.22 75.22 75.22 0.7K
15:20 75.15 75.15 75.11 75.11 0.5K
15:21 75.13 75.13 75.13 75.13 0.4K
15:22 75.05 75.05 75.02 75.02 1.0K
15:23 75.00 75.00 74.98 74.98 2.6K
15:24 75.06 75.06 75.02 75.02 0.5K
15:26 74.96 74.96 74.80 74.89 1.6K
15:27 74.88 74.88 74.88 74.88 0.4K
15:28 74.88 74.88 74.88 74.88 0.9K
15:33 75.03 75.04 74.98 75.04 0.6K
15:34 75.11 75.11 75.11 75.11 0.3K
15:35 75.03 75.03 75.03 75.03 0.3K
15:38 74.98 75.11 74.98 75.11 2.2K
15:39 75.00 75.00 74.93 74.93 0.6K
15:40 75.00 75.00 74.93 74.99 1.4K
15:42 75.12 75.12 75.07 75.07 0.2K
15:43 75.03 75.03 75.03 75.03 0.6K
15:48 75.07 75.07 75.07 75.07 0.2K
15:49 75.11 75.15 75.11 75.15 1.0K
15:51 75.07 75.17 75.07 75.16 1.2K
15:52 75.15 75.15 75.15 75.15 0.6K
15:53 75.25 75.25 75.25 75.25 0.3K
15:54 75.15 75.15 75.13 75.13 1.6K
15:55 75.05 75.05 75.05 75.05 0.6K
15:56 75.16 75.16 75.16 75.16 1.1K
15:58 75.15 75.25 75.15 75.16 1.9K
15:59 75.28 75.28 75.28 75.28 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