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 77.02 77.17 77.02 77.17 25.5K
09:33 77.22 77.22 77.22 77.22 0.2K
09:34 77.14 77.14 77.14 77.14 2.0K
09:35 77.14 77.14 77.14 77.13 0.5K
09:40 77.17 77.28 77.17 77.28 4.3K
09:41 77.16 77.26 77.16 77.24 1.9K
09:43 77.20 77.20 77.12 77.20 1.8K
09:44 76.95 76.95 76.95 76.95 2.9K
09:45 77.08 77.08 77.08 77.08 0.6K
09:48 77.19 77.19 77.03 77.03 7.9K
09:49 77.13 77.13 77.04 77.13 7.0K
09:50 77.04 77.10 77.04 77.10 0.7K
09:51 77.07 77.13 77.03 77.03 1.0K
09:52 77.16 77.16 77.16 77.16 0.7K
09:53 77.31 77.31 77.21 77.31 2.5K
09:54 77.26 77.26 77.26 77.26 0.3K
09:56 77.11 77.19 77.11 77.19 1.6K
09:57 77.17 77.17 77.17 77.17 0.2K
09:58 77.32 77.32 77.32 77.32 1.3K
09:59 77.24 77.32 77.18 77.18 1.0K
10:00 77.37 77.37 77.37 77.37 0.4K
10:01 77.31 77.31 77.31 77.30 2.4K
10:02 77.26 77.26 77.26 77.26 0.6K
10:03 77.26 77.26 77.26 77.26 0.4K
10:06 77.23 77.23 77.23 77.23 0.4K
10:07 77.22 77.22 77.22 77.22 1.2K
10:08 77.27 77.27 77.27 77.27 1.6K
10:09 77.24 77.25 77.20 77.25 1.0K
10:11 77.25 77.33 77.25 77.33 1.4K
10:12 77.33 77.33 77.33 77.33 0.3K
10:14 77.38 77.38 77.38 77.38 1.3K
10:15 77.36 77.38 77.36 77.38 3.3K
10:16 77.38 77.38 77.38 77.38 0.2K
10:18 77.22 77.22 77.22 77.22 0.7K
10:19 77.37 77.37 77.37 77.37 0.4K
10:22 77.30 77.30 77.30 77.30 8.2K
10:24 77.25 77.25 77.25 77.25 0.2K
10:27 77.24 77.24 77.24 77.24 1.0K
10:35 77.15 77.15 77.15 77.15 0.1K
10:36 77.22 77.22 77.22 77.22 0.9K
10:37 77.22 77.22 77.22 77.22 1.5K
10:40 77.21 77.21 77.21 77.21 1.0K
10:43 77.19 77.19 77.19 77.19 1.5K
10:45 77.24 77.24 77.15 77.15 3.1K
10:46 77.25 77.26 77.25 77.26 0.9K
10:47 77.22 77.28 77.22 77.25 113.5K
10:48 77.27 77.27 77.27 77.27 0.1K
10:49 77.28 77.28 77.28 77.28 0.1K
10:50 77.21 77.25 77.21 77.24 0.9K
10:52 77.17 77.17 77.17 77.17 0.4K
10:53 77.28 77.34 77.28 77.34 5.3K
10:56 77.32 77.32 77.32 77.32 2.1K
11:00 77.26 77.26 77.26 77.26 0.5K
11:01 77.23 77.23 77.23 77.23 0.4K
11:03 77.22 77.22 77.22 77.22 0.5K
11:05 77.26 77.26 77.24 77.24 0.3K
11:08 77.32 77.32 77.32 77.32 0.5K
11:09 77.25 77.25 77.25 77.25 0.5K
11:10 77.28 77.32 77.28 77.28 8.7K
11:11 77.32 77.32 77.32 77.32 0.3K
11:12 77.37 77.37 77.37 77.37 0.8K
11:14 77.38 77.38 77.38 77.38 0.9K
11:18 77.27 77.27 77.27 77.27 0.7K
11:25 77.32 77.32 77.32 77.32 0.3K
11:26 77.25 77.25 77.25 77.25 5.4K
11:32 77.21 77.21 77.21 77.21 0.2K
11:34 77.18 77.18 77.18 77.18 0.8K
11:35 77.16 77.16 77.12 77.12 4.0K
11:37 77.27 77.27 77.22 77.22 1.1K
11:44 77.27 77.35 77.27 77.35 19.8K
11:46 77.31 77.31 77.30 77.30 1.0K
11:48 77.25 77.25 77.25 77.25 0.3K
11:50 77.20 77.20 77.20 77.20 0.7K
11:53 77.20 77.20 77.20 77.20 0.1K
11:55 77.31 77.31 77.31 77.31 0.1K
11:56 77.23 77.23 77.23 77.23 1.2K
12:00 77.28 77.28 77.28 77.28 0.6K
12:04 77.31 77.31 77.31 77.31 0.5K
12:06 77.35 77.35 77.35 77.35 1.0K
12:08 77.39 77.39 77.39 77.39 7.7K
12:09 77.34 77.34 77.27 77.27 1.3K
12:15 77.32 77.32 77.32 77.32 0.2K
12:16 77.35 77.35 77.35 77.35 0.7K
12:20 77.31 77.31 77.31 77.31 0.1K
12:21 77.35 77.35 77.35 77.35 0.2K
12:22 77.36 77.36 77.36 77.36 1.2K
12:23 77.30 77.36 77.30 77.36 0.3K
12:27 77.30 77.30 77.30 77.30 1.0K
12:28 77.29 77.29 77.29 77.29 0.6K
12:31 77.38 77.38 77.28 77.28 0.3K
12:33 77.38 77.38 77.38 77.38 0.6K
12:39 77.35 77.35 77.35 77.35 0.1K
12:40 77.33 77.33 77.33 77.33 0.1K
12:41 77.27 77.27 77.27 77.27 2.2K
12:44 77.20 77.20 77.20 77.20 0.4K
12:45 77.24 77.24 77.24 77.24 0.6K
12:46 77.28 77.28 77.28 77.28 0.9K
12:50 77.16 77.21 77.15 77.15 1.7K
13:04 77.21 77.21 77.21 77.21 0.6K
13:06 77.10 77.10 77.10 77.10 0.5K
13:07 77.06 77.06 77.06 77.06 0.2K
13:11 77.13 77.13 77.13 77.13 0.3K
13:15 77.07 77.07 77.07 77.07 1.0K
13:16 77.21 77.21 77.21 77.21 0.1K
13:17 77.21 77.21 77.21 77.21 0.2K
13:20 77.06 77.06 77.06 77.06 0.8K
13:21 77.07 77.07 77.07 77.06 0.6K
13:25 77.08 77.08 77.08 77.08 1.1K
13:27 77.07 77.07 77.07 77.07 0.3K
13:29 77.11 77.11 77.11 77.11 0.2K
13:30 77.00 77.00 77.00 77.00 0.2K
13:31 76.96 77.02 76.96 77.02 0.5K
13:33 77.10 77.10 77.10 77.10 0.2K
13:34 77.13 77.13 77.13 77.13 0.3K
13:38 77.09 77.09 77.09 77.09 0.7K
13:39 77.08 77.08 77.08 77.08 0.3K
13:44 76.99 76.99 76.99 76.99 1.0K
13:47 76.86 76.86 76.86 76.86 2.1K
13:48 76.89 76.93 76.89 76.93 1.0K
13:50 76.83 76.83 76.83 76.83 0.1K
13:51 76.82 76.82 76.82 76.82 0.5K
13:56 76.86 76.93 76.86 76.86 1.1K
13:57 76.91 76.91 76.91 76.91 0.8K
13:59 76.86 76.86 76.85 76.85 1.4K
14:00 76.85 76.85 76.76 76.76 1.8K
14:05 76.81 76.81 76.81 76.81 0.9K
14:11 76.83 76.91 76.83 76.91 0.4K
14:14 76.91 76.91 76.85 76.85 1.5K
14:16 76.83 76.83 76.83 76.83 0.3K
14:19 76.84 76.84 76.84 76.84 0.4K
14:20 76.76 76.76 76.76 76.76 0.2K
14:22 76.78 76.78 76.78 76.78 1.1K
14:23 76.82 76.82 76.73 76.73 2.2K
14:24 76.81 76.81 76.73 76.73 1.0K
14:27 76.73 76.73 76.73 76.73 0.5K
14:28 76.70 76.70 76.70 76.70 0.7K
14:30 76.73 76.73 76.73 76.73 1.7K
14:36 76.76 76.76 76.76 76.76 0.2K
14:37 76.82 76.82 76.82 76.82 0.2K
14:39 76.82 76.82 76.71 76.71 0.4K
14:40 76.85 76.85 76.78 76.78 0.5K
14:44 76.71 76.71 76.71 76.71 0.5K
14:46 76.76 76.76 76.76 76.76 0.2K
14:48 76.80 76.80 76.80 76.80 1.0K
14:51 76.78 76.78 76.78 76.78 1.0K
14:52 76.75 76.75 76.75 76.75 0.7K
14:54 76.74 76.74 76.74 76.74 0.1K
14:55 76.74 76.74 76.74 76.74 0.7K
14:57 76.84 76.84 76.84 76.84 1.2K
15:00 76.85 76.85 76.85 76.85 0.2K
15:02 76.85 76.85 76.85 76.85 1.0K
15:03 76.86 76.86 76.82 76.82 1.3K
15:04 76.83 76.83 76.83 76.83 0.5K
15:05 76.79 76.79 76.75 76.75 1.4K
15:06 76.79 76.80 76.79 76.80 1.4K
15:07 76.81 76.81 76.80 76.80 16.4K
15:08 76.80 76.80 76.80 76.80 0.7K
15:09 76.80 76.80 76.79 76.79 257.0K
15:10 76.81 76.81 76.81 76.81 0.5K
15:11 76.80 76.83 76.80 76.83 2.1K
15:13 76.88 76.88 76.88 76.88 0.2K
15:14 76.89 76.89 76.83 76.87 1.5K
15:15 76.85 76.85 76.85 76.85 0.9K
15:16 76.87 76.87 76.87 76.87 0.6K
15:17 76.86 76.86 76.85 76.85 2.0K
15:18 76.80 76.80 76.80 76.80 0.5K
15:19 76.80 76.80 76.80 76.80 0.5K
15:20 76.80 76.83 76.80 76.83 1.6K
15:21 76.83 76.83 76.83 76.83 1.4K
15:22 76.92 76.92 76.92 76.92 0.7K
15:23 76.89 76.93 76.89 76.93 0.6K
15:24 76.89 76.89 76.89 76.89 1.7K
15:26 76.90 76.90 76.90 76.90 0.6K
15:27 76.87 76.87 76.85 76.85 1.1K
15:28 76.89 76.89 76.89 76.89 0.6K
15:29 76.85 76.85 76.85 76.85 11.2K
15:30 76.88 76.88 76.88 76.88 1.0K
15:31 76.88 76.88 76.87 76.87 109.6K
15:32 76.84 76.85 76.84 76.85 1.3K
15:33 76.84 76.87 76.84 76.87 2.2K
15:34 76.84 76.84 76.84 76.84 0.8K
15:35 76.87 76.87 76.87 76.87 0.5K
15:36 76.87 76.87 76.87 76.87 1.0K
15:37 76.90 76.90 76.87 76.87 3.2K
15:38 76.87 76.87 76.84 76.85 1.1K
15:39 76.87 76.87 76.87 76.87 2.0K
15:41 76.84 76.87 76.77 76.82 4.0K
15:42 76.79 76.79 76.79 76.79 1.1K
15:44 76.83 76.87 76.83 76.83 3.1K
15:45 76.81 76.81 76.81 76.81 4.0K
15:46 76.85 76.85 76.85 76.85 1.5K
15:47 76.87 76.87 76.87 76.86 0.6K
15:48 76.83 76.87 76.83 76.86 0.8K
15:49 76.87 76.87 76.87 76.86 2.1K
15:51 76.87 76.87 76.87 76.86 1.2K
15:52 76.87 76.87 76.87 76.86 0.7K
15:53 76.90 76.90 76.90 76.90 0.8K
15:54 76.86 76.86 76.82 76.82 1.2K
15:55 76.83 76.89 76.83 76.83 2.0K
15:56 76.85 76.87 76.84 76.87 1.6K
15:57 76.84 76.84 76.79 76.79 0.9K
15:58 76.78 76.79 76.76 76.76 1.5K
15:59 76.76 76.78 76.75 76.78 1.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据