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 86.02 86.02 86.02 86.02 6.4K
09:32 86.04 86.04 86.04 86.04 0.3K
09:34 86.04 86.04 86.02 86.02 1.5K
09:35 85.99 85.99 85.99 85.99 0.2K
09:36 85.98 85.98 85.98 85.98 1.2K
09:39 86.00 86.00 86.00 86.00 0.2K
09:41 85.90 85.90 85.90 85.90 0.3K
09:44 86.00 86.00 85.99 85.99 0.6K
09:45 85.95 85.95 85.95 85.95 3.5K
09:46 86.02 86.02 86.02 86.02 0.7K
09:49 85.97 85.97 85.97 85.97 0.7K
09:51 85.96 85.96 85.96 85.96 0.5K
09:54 85.89 85.89 85.84 85.89 1.4K
09:55 85.87 85.87 85.85 85.85 1.1K
09:56 85.91 85.91 85.91 85.91 0.6K
09:57 85.94 85.94 85.94 85.94 0.4K
10:00 85.98 85.98 85.91 85.91 0.6K
10:01 86.00 86.00 85.85 85.85 1.1K
10:02 85.92 85.92 85.84 85.84 1.4K
10:03 85.83 85.83 85.82 85.82 0.6K
10:04 85.82 85.82 85.82 85.82 0.7K
10:06 85.88 85.88 85.80 85.80 0.4K
10:07 85.88 85.89 85.88 85.89 1.3K
10:10 85.94 86.07 85.94 86.07 1.5K
10:11 86.06 86.06 85.95 86.06 0.5K
10:14 86.01 86.01 86.01 86.01 0.3K
10:15 85.96 85.96 85.96 85.96 1.5K
10:19 85.89 85.89 85.89 85.89 0.3K
10:20 85.94 85.94 85.92 85.92 1.2K
10:23 85.85 85.88 85.85 85.88 0.7K
10:24 85.93 85.93 85.93 85.93 0.2K
10:25 85.88 85.88 85.88 85.88 0.3K
10:26 85.84 85.84 85.84 85.84 0.3K
10:27 85.84 85.84 85.84 85.84 0.2K
10:28 85.85 85.85 85.85 85.85 1.6K
10:30 85.84 85.84 85.84 85.84 0.1K
10:31 85.80 85.80 85.80 85.80 0.1K
10:32 85.75 85.75 85.71 85.71 2.8K
10:33 85.71 85.72 85.71 85.72 6.0K
10:34 85.73 85.73 85.73 85.73 0.9K
10:35 85.69 85.69 85.64 85.64 0.3K
10:36 85.67 85.67 85.67 85.67 1.0K
10:41 85.67 85.67 85.67 85.67 0.1K
10:42 85.72 85.72 85.72 85.72 0.2K
10:43 85.60 85.60 85.60 85.60 1.0K
10:44 85.63 85.63 85.58 85.58 0.2K
10:45 85.63 85.63 85.63 85.63 0.5K
10:47 85.64 85.64 85.64 85.64 0.7K
10:51 85.67 85.67 85.67 85.67 0.1K
10:52 85.64 85.73 85.64 85.73 0.3K
10:53 85.68 85.81 85.65 85.65 0.9K
10:54 85.69 85.69 85.69 85.69 0.2K
10:55 85.80 85.80 85.80 85.80 0.2K
10:56 85.81 85.83 85.80 85.80 3.0K
10:59 85.80 85.81 85.80 85.81 0.6K
11:00 85.84 85.84 85.79 85.78 3.9K
11:04 85.80 85.80 85.80 85.80 0.6K
11:05 85.79 85.79 85.75 85.75 0.8K
11:07 85.72 85.72 85.72 85.72 2.0K
11:09 85.75 85.75 85.74 85.74 0.7K
11:12 85.76 85.76 85.76 85.76 0.2K
11:15 85.79 85.84 85.79 85.84 0.7K
11:20 85.75 85.75 85.75 85.75 0.3K
11:22 85.82 85.82 85.82 85.82 0.4K
11:25 85.81 85.81 85.81 85.81 2.0K
11:26 85.80 85.80 85.79 85.79 0.4K
11:30 85.75 85.75 85.75 85.75 0.5K
11:34 85.75 85.75 85.75 85.75 0.1K
11:35 85.77 85.77 85.70 85.70 0.7K
11:38 85.70 85.70 85.70 85.70 0.5K
11:40 85.70 85.70 85.70 85.70 0.7K
11:47 85.73 85.73 85.73 85.73 0.8K
11:49 85.73 85.73 85.73 85.73 0.6K
11:50 85.71 85.71 85.71 85.71 0.3K
11:52 85.80 85.80 85.80 85.80 0.4K
11:56 85.88 85.88 85.82 85.82 2.3K
12:00 85.83 85.83 85.83 85.83 0.2K
12:01 85.77 85.85 85.77 85.83 1.1K
12:05 85.81 85.81 85.81 85.81 0.2K
12:06 85.77 85.77 85.77 85.77 0.3K
12:09 85.84 85.84 85.84 85.84 0.3K
12:11 85.87 85.87 85.87 85.87 0.2K
12:12 85.84 85.84 85.84 85.84 0.5K
12:15 85.96 85.96 85.87 85.87 0.4K
12:16 85.92 85.92 85.92 85.92 1.2K
12:19 85.92 85.92 85.92 85.92 0.2K
12:20 85.87 85.87 85.86 85.86 0.5K
12:22 85.80 85.80 85.80 85.80 0.2K
12:24 85.87 85.87 85.87 85.87 0.1K
12:25 85.83 85.87 85.83 85.84 0.4K
12:26 85.85 85.90 85.85 85.90 0.3K
12:28 85.85 85.85 85.85 85.85 0.3K
12:35 85.91 85.91 85.91 85.91 0.5K
12:38 85.90 85.90 85.90 85.90 2.3K
12:41 85.94 85.99 85.93 85.93 4.3K
12:45 85.87 85.87 85.87 85.87 0.5K
12:47 85.91 85.91 85.91 85.91 0.7K
12:48 85.93 85.93 85.93 85.93 0.1K
12:49 85.95 85.95 85.95 85.94 0.2K
12:51 85.93 85.93 85.93 85.93 0.6K
12:53 85.87 85.87 85.87 85.87 0.1K
12:55 85.90 85.91 85.90 85.91 0.7K
12:56 85.96 85.96 85.96 85.96 0.5K
12:57 85.91 85.91 85.91 85.91 0.2K
12:59 85.97 85.97 85.97 85.97 1.0K
13:06 86.00 86.00 86.00 86.00 0.1K
13:07 85.95 86.03 85.95 86.03 0.4K
13:09 86.00 86.00 86.00 86.00 0.3K
13:10 86.01 86.01 86.01 86.01 0.1K
13:11 86.04 86.04 86.03 86.03 0.5K
13:15 86.02 86.02 86.02 86.02 0.5K
13:16 86.02 86.02 86.02 86.02 0.5K
13:17 86.00 86.00 86.00 86.00 0.5K
13:19 86.02 86.04 86.02 86.04 3.6K
13:20 86.00 86.00 86.00 86.00 0.4K
13:23 85.99 85.99 85.99 85.99 0.3K
13:25 86.00 86.00 86.00 86.00 0.6K
13:27 86.05 86.05 86.05 86.05 1.3K
13:28 86.04 86.04 86.04 86.04 1.0K
13:30 86.04 86.04 86.01 86.01 0.3K
13:31 86.01 86.01 86.01 86.01 0.3K
13:32 86.02 86.02 85.98 85.98 2.7K
13:35 85.94 85.94 85.94 85.94 0.6K
13:36 85.99 85.99 85.93 85.93 20.0K
13:39 85.98 85.98 85.98 85.98 0.1K
13:40 85.98 85.98 85.98 85.98 0.2K
13:42 85.97 85.97 85.97 85.97 0.2K
13:43 85.98 85.98 85.98 85.98 0.7K
13:52 85.97 85.97 85.97 85.97 0.8K
13:55 85.99 85.99 85.99 85.99 0.3K
14:04 85.94 85.94 85.94 85.94 1.2K
14:05 85.99 85.99 85.99 85.99 1.7K
14:09 85.98 85.99 85.98 85.99 1.2K
14:10 86.00 86.04 86.00 86.04 0.4K
14:11 85.96 85.96 85.96 85.96 0.7K
14:13 85.91 85.92 85.91 85.92 1.6K
14:14 85.94 85.94 85.94 85.94 0.2K
14:18 86.00 86.00 85.93 85.98 1.9K
14:20 85.97 85.97 85.97 85.97 0.3K
14:22 85.95 85.95 85.95 85.95 0.1K
14:23 85.95 85.95 85.95 85.95 0.2K
14:26 85.96 85.96 85.90 85.90 7.2K
14:27 85.95 85.95 85.95 85.95 0.1K
14:31 85.91 85.91 85.91 85.91 0.1K
14:33 85.90 85.90 85.90 85.90 0.4K
14:35 85.93 85.93 85.93 85.93 0.3K
14:37 85.95 85.95 85.95 85.95 0.2K
14:38 85.94 85.94 85.91 85.91 0.8K
14:41 85.95 85.95 85.95 85.95 0.5K
14:45 85.99 85.99 85.99 85.99 0.6K
14:47 86.00 86.00 86.00 86.00 1.3K
14:48 85.94 85.94 85.94 85.94 0.9K
14:50 86.08 86.08 86.03 86.03 0.5K
14:52 86.03 86.03 86.03 86.03 0.1K
14:53 85.99 85.99 85.99 85.99 0.1K
14:54 86.03 86.03 86.03 86.03 0.2K
14:59 86.04 86.04 86.04 86.04 0.6K
15:02 86.00 86.00 86.00 86.00 0.3K
15:03 86.02 86.02 86.02 86.02 1.1K
15:08 85.99 85.99 85.99 85.99 0.1K
15:09 85.99 85.99 85.99 85.99 0.2K
15:12 86.00 86.00 86.00 86.00 0.3K
15:13 86.03 86.03 86.03 86.03 0.5K
15:14 86.03 86.03 85.99 85.99 1.2K
15:15 86.04 86.04 86.04 86.04 0.3K
15:17 86.06 86.08 86.02 86.05 0.8K
15:18 86.01 86.04 86.01 86.04 0.6K
15:20 86.08 86.08 86.08 86.08 1.0K
15:22 86.10 86.10 86.08 86.08 1.5K
15:23 86.07 86.12 86.07 86.12 3.9K
15:24 86.13 86.13 86.08 86.12 2.4K
15:28 86.17 86.17 86.17 86.17 0.4K
15:29 86.17 86.17 86.12 86.12 0.9K
15:31 86.12 86.12 86.12 86.12 1.7K
15:33 86.10 86.10 86.05 86.05 1.2K
15:38 86.09 86.09 86.09 86.09 0.1K
15:40 86.00 86.00 86.00 86.00 0.6K
15:43 86.05 86.05 86.01 86.01 0.6K
15:47 86.08 86.08 86.08 86.08 1.4K
15:51 86.12 86.12 86.12 86.12 0.5K
15:54 86.16 86.19 86.15 86.15 1.9K
15:55 86.18 86.19 86.15 86.19 0.9K
15:57 86.16 86.18 86.16 86.18 0.5K
15:59 86.17 86.18 86.17 86.18 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