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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 61.18 61.42 60.90 60.90 0.3M
2021-12-30 61.32 61.81 61.29 61.35 0.2M
2021-12-29 61.50 61.69 61.10 61.40 0.4M
2021-12-28 61.88 62.00 61.37 61.50 0.2M
2021-12-27 61.20 61.83 61.17 61.83 0.3M
2021-12-23 60.61 61.13 60.51 60.97 0.2M
2021-12-22 59.75 60.45 59.61 60.45 0.4M
2021-12-21 58.90 59.76 58.45 59.74 0.4M
2021-12-20 58.12 58.47 57.81 58.40 0.4M
2021-12-17 58.68 59.57 58.27 59.03 0.2M
2021-12-16 61.01 61.05 59.01 59.26 0.4M
2021-12-15 59.48 60.77 58.75 60.69 0.3M
2021-12-14 59.37 59.79 58.89 59.47 0.4M
2021-12-13 61.01 61.01 60.10 60.10 0.2M
2021-12-10 60.96 61.10 60.33 60.93 0.1M
2021-12-09 61.41 61.59 60.48 60.55 0.2M
2021-12-08 61.32 61.56 60.88 61.52 0.2M
2021-12-07 60.35 61.25 60.35 61.10 0.4M
2021-12-06 58.79 59.57 58.20 59.35 0.4M
2021-12-03 60.18 60.29 58.18 58.79 0.5M
2021-12-02 59.17 60.15 59.00 59.85 0.3M
2021-12-01 61.42 61.58 59.38 59.41 0.4M
2021-11-30 61.32 61.62 60.15 60.59 0.3M
2021-11-29 61.19 61.66 60.90 61.43 0.4M
2021-11-26 60.86 61.29 60.18 60.43 0.3M
2021-11-24 61.10 61.74 60.80 61.74 0.2M
2021-11-23 61.64 61.92 60.76 61.42 0.6M
2021-11-22 62.81 63.11 61.75 61.77 0.3M
2021-11-19 62.50 62.77 62.37 62.46 0.2M
2021-11-18 62.22 62.35 61.69 62.27 0.2M
2021-11-17 62.03 62.25 61.92 61.98 0.1M
2021-11-16 61.60 62.21 61.60 62.10 0.2M
2021-11-15 61.81 61.96 61.38 61.72 0.2M
2021-11-12 61.31 61.74 61.07 61.70 0.2M
2021-11-11 61.29 61.34 61.05 61.10 0.2M
2021-11-10 61.39 61.73 60.46 60.79 0.3M
2021-11-09 62.35 62.35 61.60 61.84 0.2M
2021-11-08 62.25 62.37 62.10 62.13 0.2M
2021-11-05 62.30 62.44 61.88 62.16 0.2M
2021-11-04 61.76 62.07 61.53 61.97 0.3M
2021-11-03 60.94 61.50 60.71 61.48 0.2M
2021-11-02 60.59 60.88 60.50 60.85 0.2M
2021-11-01 60.44 60.62 60.11 60.59 0.2M
2021-10-29 59.65 60.26 59.50 60.26 0.2M
2021-10-28 59.52 60.01 59.39 59.95 0.2M
2021-10-27 59.30 59.70 59.21 59.26 0.2M
2021-10-26 59.67 59.81 59.05 59.26 0.3M
2021-10-25 58.93 59.33 58.64 59.24 0.4M
2021-10-22 59.05 59.11 58.45 58.72 0.2M
2021-10-21 58.62 59.19 58.62 59.19 0.2M
2021-10-20 58.98 59.03 58.63 58.78 0.2M
2021-10-19 58.66 58.88 58.50 58.86 0.2M
2021-10-18 57.78 58.45 57.70 58.40 0.3M
2021-10-15 57.75 57.97 57.73 57.93 0.2M
2021-10-14 57.06 57.64 57.06 57.57 0.3M
2021-10-13 56.49 56.68 56.27 56.66 0.1M
2021-10-12 56.42 56.54 56.14 56.28 0.1M
2021-10-11 56.49 57.02 56.32 56.33 0.1M
2021-10-08 57.18 57.20 56.66 56.66 0.2M
2021-10-07 56.93 57.37 56.85 56.91 0.3M
2021-10-06 55.54 56.40 55.41 56.40 0.2M
2021-10-05 55.52 56.40 55.52 56.10 0.2M
2021-10-04 56.44 56.44 55.13 55.44 0.6M
2021-10-01 56.19 56.76 55.66 56.63 0.2M
2021-09-30 56.59 56.91 56.14 56.18 0.4M
2021-09-29 56.89 57.09 56.35 56.43 0.2M
2021-09-28 57.65 57.65 56.52 56.64 0.5M
2021-09-27 58.17 58.29 57.77 58.21 0.3M
2021-09-24 58.23 58.54 58.05 58.42 0.1M
2021-09-23 58.11 58.62 58.06 58.50 0.2M
2021-09-22 57.50 58.11 57.34 57.90 0.3M
2021-09-21 57.57 57.71 57.11 57.32 0.3M
2021-09-20 57.36 57.70 56.43 57.23 0.7M
2021-09-17 59.05 59.05 58.25 58.51 0.2M
2021-09-16 58.89 59.15 58.53 59.05 0.1M
2021-09-15 58.49 59.01 58.25 58.98 0.2M
2021-09-14 58.99 59.00 58.37 58.54 0.2M
2021-09-13 59.00 59.16 58.43 58.78 0.2M
2021-09-10 59.62 59.70 58.75 58.82 0.2M
2021-09-09 59.34 59.70 59.25 59.32 0.2M
2021-09-08 59.76 59.79 59.15 59.45 0.2M
2021-09-07 59.80 59.89 59.65 59.79 0.2M
2021-09-03 59.57 59.80 59.49 59.72 0.2M
2021-09-02 59.78 59.85 59.44 59.56 0.2M
2021-09-01 59.55 59.79 59.49 59.54 0.3M
2021-08-31 59.44 59.44 59.08 59.37 0.2M
2021-08-30 58.99 59.43 58.96 59.38 0.2M
2021-08-27 58.16 58.87 58.16 58.77 0.2M
2021-08-26 58.46 58.55 58.08 58.16 0.2M
2021-08-25 58.48 58.55 58.35 58.48 0.1M
2021-08-24 58.20 58.45 58.16 58.35 0.2M
2021-08-23 57.49 58.16 57.44 58.03 0.3M
2021-08-20 56.54 57.23 56.54 57.23 0.2M
2021-08-19 56.22 56.82 56.00 56.58 0.3M
2021-08-18 57.00 57.17 56.47 56.47 0.2M
2021-08-17 57.20 57.22 56.55 56.99 0.2M
2021-08-16 57.41 57.49 56.80 57.46 0.2M
2021-08-13 57.46 57.70 57.46 57.56 0.1M
2021-08-12 57.35 57.60 57.12 57.55 0.2M
2021-08-11 57.54 57.72 57.10 57.39 0.2M
2021-08-10 57.91 57.93 57.32 57.44 0.1M
2021-08-09 57.76 57.88 57.52 57.78 0.2M
2021-08-06 57.80 57.88 57.49 57.64 0.1M
2021-08-05 57.62 57.89 57.50 57.80 0.2M
2021-08-04 57.32 57.59 57.26 57.49 0.1M
2021-08-03 57.25 57.34 56.63 57.33 0.1M
2021-08-02 57.38 57.41 56.95 57.10 0.2M
2021-07-30 56.91 57.25 56.79 57.09 0.1M
2021-07-29 57.25 57.69 57.25 57.47 0.1M
2021-07-28 57.05 57.52 57.01 57.36 0.2M
2021-07-27 57.68 57.68 56.35 56.92 0.3M
2021-07-26 57.63 57.72 57.45 57.67 0.2M
2021-07-23 57.35 57.70 57.09 57.60 0.5M
2021-07-22 56.94 57.10 56.75 57.02 0.1M
2021-07-21 56.22 56.81 56.17 56.75 0.4M
2021-07-20 55.74 56.63 55.50 56.38 0.2M
2021-07-19 55.15 55.60 55.06 55.43 0.4M
2021-07-16 56.68 56.83 55.95 56.01 0.6M
2021-07-15 56.95 56.95 56.12 56.56 0.3M
2021-07-14 57.45 57.55 56.87 56.96 0.2M
2021-07-13 57.25 57.56 56.99 57.06 0.3M
2021-07-12 57.18 57.32 56.99 57.26 0.2M
2021-07-09 56.58 57.15 56.55 57.09 0.1M
2021-07-08 56.27 56.77 55.88 56.55 0.3M
2021-07-07 57.34 57.35 56.70 57.01 0.2M
2021-07-06 57.04 57.11 56.50 57.00 0.3M
2021-07-02 56.76 56.94 56.50 56.88 0.2M
2021-07-01 56.44 56.48 56.11 56.35 0.2M
2021-06-30 56.49 56.55 56.25 56.35 0.2M
2021-06-29 56.38 56.49 56.24 56.47 0.2M
2021-06-28 56.00 56.40 56.00 56.32 0.4M
2021-06-25 55.97 55.98 55.70 55.88 0.2M
2021-06-24 55.83 55.99 55.70 55.83 0.3M
2021-06-23 55.44 55.65 55.38 55.46 0.2M
2021-06-22 55.00 55.48 54.91 55.40 0.3M
2021-06-21 54.55 55.00 54.14 54.95 0.2M
2021-06-18 54.77 54.91 54.40 54.53 0.2M
2021-06-17 54.49 55.19 54.43 55.09 0.2M
2021-06-16 54.86 54.92 54.03 54.60 0.2M
2021-06-15 55.16 55.16 54.62 54.75 0.3M
2021-06-14 54.86 55.05 54.65 55.05 0.4M
2021-06-11 54.59 54.65 54.43 54.61 0.3M
2021-06-10 54.11 54.54 54.03 54.48 0.2M
2021-06-09 54.27 54.39 54.01 54.11 0.2M
2021-06-08 54.11 54.32 53.75 54.16 0.2M
2021-06-07 53.69 53.99 53.55 53.91 0.2M
2021-06-04 53.08 53.74 53.08 53.62 0.4M
2021-06-03 53.18 53.19 52.65 52.95 0.3M
2021-06-02 53.56 53.56 53.18 53.41 0.1M
2021-06-01 53.80 53.80 53.15 53.42 0.3M
2021-05-28 53.45 53.74 53.41 53.50 0.1M
2021-05-27 53.49 53.57 53.30 53.44 0.1M
2021-05-26 53.23 53.49 53.16 53.37 0.2M
2021-05-25 53.42 53.49 52.97 53.00 0.2M
2021-05-24 52.78 53.30 52.55 53.12 0.5M
2021-05-21 52.88 52.92 52.31 52.32 0.1M
2021-05-20 51.88 52.70 51.72 52.60 0.2M
2021-05-19 50.80 51.67 50.66 51.60 0.2M
2021-05-18 52.13 52.41 51.71 51.83 0.1M
2021-05-17 52.22 52.22 51.50 51.96 0.2M
2021-05-14 51.59 52.32 51.34 52.22 0.2M
2021-05-13 51.07 51.47 50.50 51.04 0.3M
2021-05-12 51.24 51.65 50.50 50.60 0.5M
2021-05-11 51.05 52.14 50.74 52.00 0.5M
2021-05-10 53.11 53.19 52.11 52.14 0.5M
2021-05-07 53.27 53.70 53.18 53.37 0.2M
2021-05-06 52.61 52.93 52.11 52.87 0.2M
2021-05-05 53.12 53.42 52.56 52.72 0.3M
2021-05-04 53.51 53.57 52.35 52.98 0.6M
2021-05-03 54.61 54.61 53.98 53.99 0.3M
2021-04-30 54.30 54.78 54.15 54.35 0.2M
2021-04-29 55.21 55.31 54.18 54.75 0.3M
2021-04-28 54.63 54.90 54.51 54.61 0.2M
2021-04-27 55.00 55.13 54.63 54.81 0.3M
2021-04-26 54.69 54.99 54.43 54.88 0.2M
2021-04-23 53.90 54.64 53.85 54.49 0.4M
2021-04-22 54.30 54.49 53.50 53.70 0.2M
2021-04-21 53.37 54.23 53.26 54.20 0.2M
2021-04-20 54.06 54.24 53.28 53.66 0.3M
2021-04-19 54.49 54.63 53.83 54.16 0.4M
2021-04-16 54.76 54.76 54.22 54.63 0.3M
2021-04-15 54.39 54.62 54.11 54.52 0.4M
2021-04-14 54.46 54.58 53.79 53.81 0.3M
2021-04-13 53.89 54.45 53.86 54.37 0.3M
2021-04-12 53.89 53.94 53.50 53.83 0.2M
2021-04-09 53.60 53.99 53.41 53.97 0.3M
2021-04-08 53.65 53.75 53.37 53.72 0.5M
2021-04-07 531.74 533.23 530.01 531.38 0.1M
2021-04-06 531.75 534.71 530.70 531.15 0.0M
2021-04-05 527.94 532.37 527.11 532.01 0.1M
2021-04-01 519.99 523.30 519.75 522.89 0.0M
2021-03-31 509.99 515.84 508.67 513.55 0.0M
2021-03-30 505.39 506.46 500.62 505.65 0.0M
2021-03-29 509.87 509.87 503.02 506.20 0.0M
2021-03-26 502.63 509.82 499.52 509.82 0.0M
2021-03-25 500.28 503.65 495.39 502.87 0.0M
2021-03-24 516.22 516.22 502.17 503.29 0.0M
2021-03-23 519.82 520.00 511.18 512.33 0.0M
2021-03-22 515.99 521.52 513.65 517.87 0.0M
2021-03-19 510.00 513.19 505.36 510.93 0.0M
2021-03-18 519.04 519.46 508.99 509.36 0.1M
2021-03-17 518.88 527.93 515.05 524.10 0.0M
2021-03-16 523.69 528.79 519.39 523.03 0.1M
2021-03-15 517.00 521.41 515.20 521.21 0.0M
2021-03-12 514.59 517.33 510.26 516.23 0.0M
2021-03-11 516.44 521.87 514.32 520.08 0.1M
2021-03-10 514.57 515.83 506.51 507.43 0.0M
2021-03-09 501.92 510.73 499.63 507.14 0.1M
2021-03-08 502.13 504.31 488.52 489.68 0.1M
2021-03-05 497.13 502.40 481.07 501.40 0.1M
2021-03-04 502.63 507.65 487.06 493.43 0.2M
2021-03-03 517.97 517.97 504.00 505.53 0.1M
2021-03-02 528.97 528.97 518.00 518.00 0.0M
2021-03-01 521.03 527.98 518.30 527.32 0.1M
2021-02-26 514.57 518.42 505.01 512.11 0.0M
2021-02-25 524.01 525.20 506.67 509.81 0.1M
2021-02-24 520.22 527.49 515.43 527.15 0.0M
2021-02-23 515.00 524.90 504.73 521.59 0.1M
2021-02-22 532.94 533.51 525.07 525.20 0.1M
2021-02-19 541.24 542.34 536.38 537.92 0.0M
2021-02-18 536.15 538.83 531.24 536.35 0.0M
2021-02-17 540.70 542.33 535.01 541.17 0.0M
2021-02-16 548.88 549.00 542.51 544.81 0.0M
2021-02-12 542.65 546.42 541.48 545.82 0.0M
2021-02-11 544.61 545.00 539.67 543.58 0.0M
2021-02-10 546.22 546.38 536.69 541.18 0.0M
2021-02-09 541.73 544.85 540.81 543.54 0.0M
2021-02-08 540.74 542.57 539.14 542.54 0.1M
2021-02-05 538.13 538.58 534.95 537.93 0.0M
2021-02-04 531.82 533.85 528.53 533.85 0.0M
2021-02-03 532.91 532.91 527.04 528.00 0.0M
2021-02-02 525.14 529.57 525.14 528.52 0.0M
2021-02-01 511.10 520.97 510.01 519.53 0.0M
2021-01-29 513.21 516.56 503.66 506.00 0.1M
2021-01-28 515.55 524.41 515.55 516.59 0.0M
2021-01-27 524.00 525.00 513.00 515.68 0.1M
2021-01-26 529.55 531.08 528.41 528.82 0.1M
2021-01-25 531.22 533.83 518.68 529.79 0.1M
2021-01-22 524.33 526.99 523.33 526.50 0.0M
2021-01-21 525.01 526.72 520.12 525.00 0.0M
2021-01-20 518.02 523.99 518.02 522.29 0.0M
2021-01-19 509.35 513.14 506.99 512.88 0.0M
2021-01-15 510.29 511.69 502.99 504.80 0.0M
2021-01-14 511.53 513.30 509.32 510.12 0.0M
2021-01-13 507.99 511.50 507.78 510.55 0.0M
2021-01-12 506.27 508.58 503.34 507.99 0.0M
2021-01-11 508.44 510.89 505.53 506.00 0.0M
2021-01-08 511.64 512.67 506.61 512.20 0.0M
2021-01-07 500.00 508.22 496.25 506.93 0.0M
2021-01-06 489.31 500.86 489.16 494.72 0.1M
2021-01-05 491.16 498.61 491.16 498.08 0.0M
2021-01-04 503.83 503.95 487.06 494.00 0.1M