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 76.50 76.74 76.47 76.74 27.6K
09:31 76.73 76.73 76.66 76.73 1.8K
09:32 76.98 76.98 76.54 76.54 1.7K
09:33 76.75 76.77 76.75 76.77 2.1K
09:36 76.86 76.86 76.86 76.86 0.6K
09:37 76.74 76.88 76.74 76.88 0.6K
09:38 76.87 76.87 76.74 76.74 0.8K
09:39 77.00 77.00 77.00 77.00 0.4K
09:41 76.81 76.85 76.81 76.85 2.0K
09:42 76.79 76.83 76.77 76.83 2.0K
09:43 76.84 76.84 76.84 76.84 0.6K
09:45 76.84 76.84 76.84 76.84 0.3K
09:46 76.79 76.79 76.79 76.79 5.5K
09:47 76.78 76.78 76.78 76.78 2.7K
09:49 76.80 76.83 76.80 76.83 10.9K
09:51 76.77 76.77 76.77 76.77 1.4K
09:52 76.80 76.80 76.77 76.77 1.8K
09:55 76.70 76.75 76.70 76.75 4.3K
09:56 76.64 76.64 76.64 76.64 0.3K
09:59 76.65 76.67 76.65 76.67 0.7K
10:00 76.72 76.72 76.72 76.72 0.5K
10:02 76.82 76.82 76.69 76.73 3.2K
10:03 76.74 76.74 76.74 76.74 3.8K
10:09 76.66 76.66 76.65 76.65 0.4K
10:10 76.61 76.61 76.59 76.59 0.4K
10:11 76.58 76.58 76.58 76.58 0.2K
10:12 76.61 76.61 76.61 76.61 0.4K
10:13 76.50 76.50 76.50 76.50 0.7K
10:15 76.67 76.67 76.60 76.59 1.5K
10:17 76.61 76.61 76.61 76.61 1.2K
10:18 76.55 76.55 76.55 76.55 1.5K
10:21 76.40 76.44 76.40 76.44 10.3K
10:23 76.45 76.56 76.45 76.56 0.9K
10:24 76.51 76.51 76.51 76.51 1.0K
10:27 76.45 76.45 76.45 76.45 0.5K
10:28 76.40 76.40 76.26 76.25 0.9K
10:29 76.39 76.39 76.33 76.33 1.0K
10:30 76.36 76.36 76.36 76.36 0.3K
10:32 76.38 76.38 76.38 76.38 0.7K
10:34 76.48 76.56 76.48 76.56 0.5K
10:36 76.51 76.51 76.51 76.51 0.3K
10:37 76.50 76.55 76.50 76.55 0.4K
10:38 76.53 76.53 76.53 76.53 3.4K
10:39 76.58 76.64 76.58 76.63 0.6K
10:40 76.66 76.66 76.66 76.66 0.9K
10:42 76.77 76.77 76.76 76.76 0.7K
10:43 76.58 76.65 76.58 76.65 1.9K
10:44 76.57 76.57 76.57 76.57 0.4K
10:46 76.64 76.69 76.64 76.69 1.6K
10:49 76.61 76.61 76.61 76.61 0.2K
10:50 76.51 76.51 76.51 76.51 0.4K
10:52 76.66 76.68 76.64 76.68 0.5K
10:53 76.65 76.65 76.65 76.65 2.0K
10:54 76.66 76.66 76.66 76.66 0.1K
10:55 76.69 76.69 76.69 76.69 1.4K
10:57 76.77 76.77 76.77 76.77 0.5K
10:59 76.78 76.78 76.78 76.78 0.6K
11:00 76.77 76.77 76.77 76.77 0.3K
11:02 76.70 76.70 76.70 76.70 0.4K
11:05 76.76 76.82 76.76 76.82 2.1K
11:07 76.92 76.92 76.75 76.75 0.8K
11:08 76.80 76.85 76.80 76.85 0.4K
11:12 76.86 76.86 76.86 76.86 0.2K
11:13 76.80 76.87 76.77 76.77 0.6K
11:16 76.82 76.82 76.82 76.82 0.3K
11:20 76.87 76.87 76.86 76.86 0.9K
11:21 76.79 76.79 76.79 76.79 0.9K
11:22 76.82 76.93 76.82 76.93 0.5K
11:23 76.96 76.96 76.96 76.96 0.7K
11:24 76.92 76.92 76.92 76.92 0.5K
11:25 76.99 76.99 76.99 76.99 0.4K
11:26 76.89 76.89 76.89 76.89 0.3K
11:28 76.96 76.96 76.95 76.94 1.1K
11:33 76.99 76.99 76.99 76.99 0.8K
11:34 76.98 76.98 76.98 76.98 0.1K
11:35 77.08 77.08 77.08 77.08 0.6K
11:40 76.88 76.88 76.88 76.88 0.5K
11:47 77.08 77.08 77.08 77.08 0.2K
11:48 77.17 77.17 77.17 77.17 0.4K
11:51 77.10 77.10 77.10 77.10 4.3K
11:52 77.09 77.09 77.09 77.09 0.2K
11:53 77.11 77.11 77.11 77.11 0.3K
11:55 77.15 77.15 77.08 77.08 0.7K
11:56 76.97 76.97 76.97 76.97 0.3K
12:00 77.06 77.06 76.95 76.95 1.4K
12:03 77.14 77.14 77.14 77.14 0.2K
12:04 77.14 77.14 77.14 77.14 0.2K
12:05 77.07 77.07 77.07 77.07 0.1K
12:09 77.10 77.10 77.07 77.07 0.3K
12:10 77.10 77.10 77.10 77.10 0.6K
12:12 77.22 77.22 77.22 77.22 0.7K
12:13 77.14 77.14 77.14 77.14 1.0K
12:16 77.14 77.14 77.14 77.14 1.0K
12:17 77.16 77.22 77.16 77.22 0.4K
12:18 77.13 77.13 77.13 77.13 0.3K
12:20 77.06 77.06 77.06 77.06 0.2K
12:22 77.17 77.17 77.17 77.17 1.0K
12:23 77.16 77.16 77.16 77.16 0.3K
12:30 77.10 77.10 77.10 77.10 0.3K
12:31 77.18 77.18 77.18 77.18 3.3K
12:33 77.09 77.09 77.09 77.09 0.3K
12:34 77.07 77.07 77.07 77.07 0.3K
12:36 77.06 77.06 77.06 77.06 0.2K
12:37 77.11 77.11 77.03 77.03 6.2K
12:43 76.99 76.99 76.99 76.99 4.5K
12:47 76.95 76.95 76.95 76.95 2.4K
12:48 76.99 76.99 76.99 76.99 0.8K
12:56 77.18 77.18 77.18 77.18 0.3K
12:59 77.12 77.12 77.12 77.12 0.4K
13:03 77.12 77.12 77.12 77.12 0.3K
13:04 77.17 77.17 77.03 77.03 0.5K
13:06 77.15 77.15 77.15 77.15 0.1K
13:07 77.10 77.10 77.04 77.06 1.2K
13:10 77.01 77.01 77.01 77.01 0.2K
13:13 76.96 76.96 76.96 76.96 0.9K
13:15 76.98 76.98 76.98 76.97 0.4K
13:20 76.93 76.93 76.93 76.93 1.1K
13:21 77.04 77.13 77.04 77.13 1.4K
13:28 76.99 76.99 76.99 76.99 0.1K
13:30 76.94 76.94 76.94 76.94 0.6K
13:31 76.98 76.98 76.98 76.98 0.3K
13:34 76.92 76.92 76.92 76.92 0.4K
13:36 76.99 76.99 76.99 76.99 0.2K
13:40 76.97 76.97 76.97 76.97 0.6K
13:44 76.85 76.85 76.85 76.85 2.0K
13:45 76.88 76.88 76.88 76.88 0.4K
13:49 76.91 76.91 76.91 76.91 0.1K
13:51 76.96 76.96 76.95 76.95 0.6K
13:52 76.98 76.98 76.98 76.98 3.7K
13:55 76.97 76.97 76.97 76.97 2.0K
13:58 77.08 77.08 77.08 77.08 1.3K
14:07 76.81 76.81 76.81 76.81 0.3K
14:09 76.80 76.80 76.80 76.80 0.1K
14:11 76.70 76.70 76.70 76.70 1.2K
14:12 76.73 76.79 76.73 76.79 0.5K
14:13 76.72 76.72 76.72 76.72 1.1K
14:18 76.77 76.77 76.77 76.77 1.3K
14:19 76.67 76.67 76.67 76.67 0.5K
14:25 76.67 76.67 76.67 76.67 4.2K
14:27 76.66 76.66 76.66 76.66 0.5K
14:32 76.50 76.50 76.50 76.50 1.7K
14:35 76.45 76.46 76.45 76.46 1.4K
14:42 76.31 76.31 76.31 76.31 0.3K
14:43 76.32 76.40 76.32 76.40 0.4K
14:44 76.33 76.39 76.33 76.39 0.3K
14:45 76.50 76.50 76.40 76.40 0.5K
14:47 76.39 76.39 76.39 76.39 0.3K
14:49 76.46 76.46 76.46 76.46 0.1K
14:50 76.46 76.46 76.35 76.35 0.7K
14:51 76.39 76.39 76.39 76.39 0.5K
14:54 76.44 76.44 76.44 76.44 0.2K
14:55 76.57 76.57 76.46 76.46 2.2K
14:57 76.51 76.52 76.49 76.52 1.3K
14:58 76.55 76.55 76.39 76.39 0.2K
14:59 76.47 76.51 76.47 76.51 2.6K
15:01 76.41 76.41 76.41 76.41 0.2K
15:02 76.49 76.49 76.45 76.46 0.4K
15:03 76.41 76.49 76.41 76.49 1.1K
15:05 76.50 76.50 76.50 76.49 0.4K
15:06 76.45 76.45 76.45 76.45 0.3K
15:07 76.51 76.56 76.51 76.51 1.1K
15:08 76.59 76.59 76.59 76.59 0.8K
15:10 76.54 76.54 76.53 76.53 0.4K
15:11 76.63 76.63 76.63 76.63 0.8K
15:13 76.53 76.60 76.53 76.55 1.3K
15:16 76.60 76.60 76.59 76.59 0.3K
15:17 76.61 76.61 76.47 76.47 0.7K
15:19 76.55 76.55 76.55 76.55 0.2K
15:20 76.54 76.54 76.54 76.54 0.4K
15:21 76.50 76.50 76.50 76.50 0.6K
15:22 76.50 76.56 76.50 76.56 1.5K
15:24 76.49 76.49 76.47 76.47 1.1K
15:25 76.44 76.44 76.38 76.38 2.8K
15:27 76.36 76.36 76.36 76.36 1.1K
15:28 76.36 76.44 76.32 76.44 3.1K
15:30 76.38 76.38 76.38 76.38 0.1K
15:31 76.42 76.42 76.42 76.42 0.4K
15:32 76.50 76.50 76.39 76.39 2.3K
15:33 76.38 76.38 76.38 76.38 0.3K
15:35 76.45 76.45 76.40 76.41 4.8K
15:37 76.51 76.51 76.51 76.50 1.2K
15:38 76.54 76.54 76.54 76.54 0.4K
15:40 76.54 76.54 76.44 76.49 3.1K
15:42 76.45 76.45 76.45 76.45 0.5K
15:43 76.42 76.42 76.42 76.41 0.3K
15:44 76.46 76.46 76.32 76.32 1.5K
15:45 76.39 76.39 76.37 76.37 0.9K
15:46 76.32 76.39 76.32 76.39 1.2K
15:47 76.34 76.40 76.34 76.36 3.3K
15:48 76.28 76.35 76.28 76.35 3.5K
15:49 76.45 76.45 76.44 76.44 0.3K
15:50 76.43 76.51 76.37 76.44 14.1K
15:51 76.41 76.41 76.41 76.41 0.4K
15:52 76.32 76.32 76.32 76.32 0.9K
15:55 76.42 76.45 76.28 76.28 0.9K
15:56 76.40 76.40 76.40 76.40 0.4K
15:57 76.43 76.43 76.43 76.43 0.5K
15:58 76.39 76.39 76.39 76.39 0.1K
15:59 76.42 76.49 76.42 76.49 6.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据