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
2022-12-30 40.76 41.02 40.45 40.97 0.8M
2022-12-29 40.38 41.17 40.38 41.09 0.6M
2022-12-28 40.49 40.82 40.00 40.02 0.6M
2022-12-27 40.96 41.00 40.51 40.56 1.3M
2022-12-23 40.95 41.22 40.60 41.09 0.3M
2022-12-22 41.51 41.52 40.42 41.10 0.6M
2022-12-21 41.60 42.15 41.45 42.00 0.7M
2022-12-20 41.11 41.59 40.93 41.35 0.4M
2022-12-19 41.92 42.00 41.16 41.31 0.4M
2022-12-16 42.13 42.44 41.70 41.96 0.8M
2022-12-15 43.21 43.38 42.37 42.56 0.4M
2022-12-14 44.31 44.64 43.48 43.92 0.2M
2022-12-13 45.31 45.48 43.91 44.27 0.6M
2022-12-12 43.25 43.85 43.18 43.85 0.4M
2022-12-09 43.43 43.79 43.25 43.25 0.3M
2022-12-08 43.36 43.73 43.00 43.51 0.3M
2022-12-07 43.15 43.39 42.88 43.06 0.4M
2022-12-06 44.15 44.17 43.06 43.27 0.3M
2022-12-05 44.82 44.93 44.03 44.22 0.4M
2022-12-02 44.36 45.20 44.36 45.09 0.3M
2022-12-01 45.23 45.44 44.78 45.17 0.5M
2022-11-30 43.31 45.08 43.12 45.02 0.5M
2022-11-29 43.57 43.59 43.03 43.22 0.2M
2022-11-28 43.85 44.10 43.32 43.48 0.3M
2022-11-25 44.16 44.27 44.06 44.18 0.1M
2022-11-23 44.00 44.46 43.93 44.41 0.2M
2022-11-22 43.44 43.94 43.16 43.90 0.1M
2022-11-21 43.66 43.75 43.23 43.38 0.2M
2022-11-18 44.35 44.35 43.47 43.77 0.1M
2022-11-17 43.35 44.04 43.19 43.78 0.2M
2022-11-16 44.37 44.37 43.87 44.02 0.3M
2022-11-15 45.10 45.17 44.16 44.61 0.4M
2022-11-14 44.21 44.60 43.89 43.99 0.2M
2022-11-11 43.77 44.60 43.50 44.47 0.4M
2022-11-10 42.52 43.65 42.30 43.63 0.5M
2022-11-09 41.33 41.49 40.65 40.72 0.3M
2022-11-08 41.74 42.20 41.11 41.73 0.3M
2022-11-07 41.31 41.57 40.93 41.44 0.3M
2022-11-04 41.25 41.44 40.27 41.13 0.3M
2022-11-03 40.92 41.12 40.48 40.62 0.7M
2022-11-02 42.73 43.16 41.31 41.31 0.3M
2022-11-01 43.65 43.72 42.69 42.75 0.2M
2022-10-31 43.17 43.37 42.87 43.11 0.3M
2022-10-28 42.17 43.61 42.16 43.54 0.2M
2022-10-27 42.99 43.13 42.30 42.35 0.4M
2022-10-26 43.16 43.96 42.96 43.05 0.4M
2022-10-25 43.14 43.95 43.12 43.90 0.4M
2022-10-24 42.58 43.08 42.00 42.98 0.2M
2022-10-21 41.44 42.62 41.30 42.58 0.2M
2022-10-20 41.68 42.47 41.46 41.62 0.2M
2022-10-19 41.95 42.36 41.53 41.87 0.2M
2022-10-18 42.88 43.02 41.82 42.23 0.2M
2022-10-17 41.32 41.92 41.31 41.86 0.3M
2022-10-14 42.19 42.20 40.43 40.54 0.4M
2022-10-13 39.81 41.93 39.52 41.77 0.5M
2022-10-12 40.93 41.13 40.69 40.87 0.3M
2022-10-11 41.04 41.58 40.58 40.89 0.3M
2022-10-10 41.82 41.82 40.97 41.38 0.4M
2022-10-07 42.75 42.75 41.60 41.82 0.3M
2022-10-06 43.51 44.03 43.35 43.45 0.2M
2022-10-05 43.14 43.93 42.78 43.69 0.3M
2022-10-04 43.25 43.83 43.25 43.76 0.5M
2022-10-03 41.62 42.63 41.44 42.41 0.4M
2022-09-30 41.92 42.67 41.44 41.44 2.6M
2022-09-29 42.65 42.67 41.61 42.12 0.5M
2022-09-28 42.44 43.46 42.18 43.28 0.3M
2022-09-27 42.93 43.22 42.06 42.44 0.4M
2022-09-26 42.53 43.20 42.28 42.35 0.5M
2022-09-23 42.90 43.00 42.06 42.57 0.8M
2022-09-22 43.82 43.93 43.20 43.37 0.4M
2022-09-21 44.88 45.53 43.95 43.95 0.2M
2022-09-20 44.85 45.15 44.43 44.81 0.7M
2022-09-19 44.37 45.20 44.37 45.20 0.2M
2022-09-16 44.68 44.88 44.30 44.83 0.4M
2022-09-15 45.75 46.18 45.14 45.40 0.3M
2022-09-14 45.89 46.09 45.56 46.01 0.2M
2022-09-13 46.84 46.96 45.53 45.62 0.9M
2022-09-12 47.84 48.16 47.72 48.15 0.2M
2022-09-09 46.89 47.62 46.89 47.56 0.2M
2022-09-08 45.86 46.69 45.71 46.52 0.3M
2022-09-07 45.39 46.35 45.37 46.23 0.2M
2022-09-06 45.67 45.72 45.00 45.27 0.2M
2022-09-02 46.66 46.87 45.40 45.62 0.3M
2022-09-01 45.97 46.28 45.30 46.21 0.4M
2022-08-31 46.94 47.11 46.30 46.32 0.2M
2022-08-30 47.37 47.44 46.20 46.53 0.3M
2022-08-29 47.08 47.53 46.93 47.07 0.4M
2022-08-26 49.55 49.64 47.59 47.59 0.5M
2022-08-25 49.05 49.52 48.86 49.51 0.2M
2022-08-24 48.51 48.99 48.44 48.68 0.2M
2022-08-23 48.55 48.92 48.44 48.54 0.2M
2022-08-22 49.04 49.16 48.41 48.57 0.3M
2022-08-19 50.28 50.31 49.67 49.81 0.2M
2022-08-18 50.73 50.93 50.44 50.84 0.4M
2022-08-17 50.89 51.14 50.39 50.71 0.4M
2022-08-16 51.34 51.62 50.82 51.36 0.3M
2022-08-15 50.97 51.49 50.89 51.43 0.6M
2022-08-12 50.48 51.12 50.27 51.12 0.5M
2022-08-11 50.80 51.02 49.99 50.09 0.4M
2022-08-10 50.10 50.38 49.72 50.30 0.4M
2022-08-09 49.29 49.29 48.72 48.96 0.3M
2022-08-08 49.84 50.33 49.33 49.55 0.4M
2022-08-05 49.07 49.83 49.03 49.59 0.3M
2022-08-04 49.70 49.88 49.34 49.80 0.4M
2022-08-03 48.70 49.71 48.64 49.60 0.4M
2022-08-02 48.06 48.94 47.96 48.37 0.4M
2022-08-01 48.33 48.95 48.01 48.46 0.9M
2022-07-29 47.95 48.63 47.71 48.55 0.5M
2022-07-28 47.18 47.68 46.54 47.61 0.4M
2022-07-27 46.01 47.28 45.86 47.08 0.3M
2022-07-26 45.77 45.88 45.15 45.29 0.4M
2022-07-25 46.42 46.42 45.83 46.16 0.3M
2022-07-22 47.18 47.32 46.08 46.36 0.2M
2022-07-21 46.68 47.24 46.22 47.24 0.2M
2022-07-20 45.93 46.73 45.81 46.59 0.4M
2022-07-19 44.93 45.85 44.81 45.85 0.2M
2022-07-18 45.20 45.48 44.30 44.47 0.2M
2022-07-15 44.41 44.78 44.19 44.78 0.4M
2022-07-14 43.60 44.12 43.05 44.01 0.3M
2022-07-13 43.33 44.30 43.14 44.01 0.2M
2022-07-12 44.64 44.93 43.86 44.12 0.2M
2022-07-11 45.20 45.20 44.43 44.54 0.2M
2022-07-08 44.95 45.75 44.93 45.55 0.3M
2022-07-07 44.72 45.57 44.70 45.46 0.3M
2022-07-06 44.42 44.80 44.05 44.52 0.3M
2022-07-05 43.03 44.33 42.73 44.33 0.3M
2022-07-01 42.92 43.59 42.75 43.55 0.3M
2022-06-30 43.29 43.72 42.51 43.15 0.3M
2022-06-29 43.75 43.98 43.39 43.78 0.2M
2022-06-28 45.14 45.55 43.77 43.79 0.2M
2022-06-27 45.67 45.70 44.95 45.08 0.4M
2022-06-24 44.39 45.42 44.33 45.39 0.3M
2022-06-23 43.63 44.02 43.18 43.90 0.4M
2022-06-22 42.87 43.87 42.72 43.25 0.3M
2022-06-21 42.92 43.65 42.92 43.26 0.7M
2022-06-17 41.77 42.57 41.60 42.21 0.5M
2022-06-16 42.47 42.55 41.42 41.77 1.1M
2022-06-15 42.85 44.04 42.64 43.45 0.4M
2022-06-14 42.64 42.83 42.06 42.46 0.6M
2022-06-13 43.16 43.45 42.26 42.42 1.1M
2022-06-10 45.32 45.54 44.40 44.48 0.6M
2022-06-09 47.03 47.44 46.06 46.08 0.2M
2022-06-08 47.52 47.92 47.20 47.31 0.2M
2022-06-07 46.67 47.75 46.53 47.68 0.2M
2022-06-06 47.63 47.97 47.01 47.20 0.2M
2022-06-03 47.42 47.68 46.85 47.05 0.4M
2022-06-02 46.81 48.19 46.57 48.17 0.2M
2022-06-01 47.67 47.90 46.57 46.96 0.3M
2022-05-31 47.53 47.73 46.75 47.26 0.8M
2022-05-27 46.44 47.45 46.40 47.43 0.5M
2022-05-26 44.73 46.14 44.68 45.95 0.3M
2022-05-25 43.82 45.02 43.77 44.69 0.3M
2022-05-24 44.41 44.41 43.41 44.08 0.4M
2022-05-23 44.55 45.17 44.21 45.15 0.3M
2022-05-20 45.09 45.10 43.18 44.38 0.5M
2022-05-19 44.34 45.26 44.25 44.52 0.6M
2022-05-18 46.16 46.28 44.57 44.66 0.5M
2022-05-17 46.55 46.88 45.95 46.82 0.3M
2022-05-16 45.98 46.16 45.44 45.60 0.8M
2022-05-13 45.12 46.35 44.96 46.09 0.5M
2022-05-12 43.73 45.17 43.46 44.44 0.9M
2022-05-11 45.62 46.36 44.33 44.42 0.8M
2022-05-10 46.41 46.71 45.18 45.90 1.0M
2022-05-09 46.68 46.90 45.25 45.50 1.1M
2022-05-06 47.78 48.29 46.85 47.50 0.7M
2022-05-05 50.04 50.04 47.62 48.16 0.7M
2022-05-04 49.03 50.72 48.33 50.64 0.4M
2022-05-03 48.89 49.42 48.61 49.03 0.5M
2022-05-02 48.07 48.97 47.62 48.89 1.0M
2022-04-29 49.75 50.26 48.10 48.18 0.5M
2022-04-28 49.58 50.54 48.75 50.23 0.4M
2022-04-27 48.94 49.60 48.53 48.75 0.7M
2022-04-26 50.37 50.37 48.78 48.79 0.5M
2022-04-25 49.86 50.79 49.66 50.76 0.5M
2022-04-22 51.47 51.58 50.10 50.14 0.5M
2022-04-21 53.13 53.54 51.30 51.44 0.5M
2022-04-20 53.48 53.48 52.42 52.54 0.3M
2022-04-19 51.91 53.25 51.91 53.15 0.3M
2022-04-18 52.03 52.34 51.59 52.04 0.4M
2022-04-14 53.29 53.33 52.10 52.17 0.4M
2022-04-13 52.15 53.39 52.15 53.22 0.3M
2022-04-12 52.98 53.44 51.97 52.19 0.3M
2022-04-11 53.00 53.08 52.32 52.36 0.5M
2022-04-08 54.15 54.16 53.47 53.62 0.3M
2022-04-07 54.01 54.57 53.44 54.28 0.3M
2022-04-06 54.61 54.79 53.83 54.28 0.6M
2022-04-05 56.62 56.67 55.35 55.51 0.4M
2022-04-04 55.87 56.70 55.71 56.67 0.2M
2022-04-01 55.82 55.84 55.16 55.67 0.2M
2022-03-31 56.48 56.48 55.51 55.56 0.3M
2022-03-30 56.74 57.04 56.15 56.39 0.5M
2022-03-29 56.67 57.16 56.23 57.05 1.0M
2022-03-28 55.33 56.00 55.02 55.99 0.4M
2022-03-25 55.47 55.49 54.67 55.29 0.2M
2022-03-24 54.53 55.37 54.23 55.36 0.2M
2022-03-23 54.78 55.22 54.34 54.34 0.3M
2022-03-22 54.19 55.16 54.05 55.02 0.3M
2022-03-21 54.21 54.44 53.44 54.01 0.4M
2022-03-18 53.08 54.25 52.79 54.20 0.4M
2022-03-17 52.29 53.20 52.00 53.16 0.4M
2022-03-16 51.32 52.50 50.77 52.48 0.5M
2022-03-15 49.44 50.67 49.25 50.51 0.4M
2022-03-14 50.05 50.46 49.05 49.11 0.4M
2022-03-11 51.58 51.72 50.13 50.21 0.2M
2022-03-10 51.03 51.39 50.55 51.27 0.2M
2022-03-09 51.33 51.91 50.83 51.66 0.3M
2022-03-08 50.02 51.37 49.43 49.96 0.6M
2022-03-07 51.89 52.15 50.08 50.11 0.6M
2022-03-04 52.34 52.64 51.62 51.96 0.3M
2022-03-03 54.13 54.13 52.59 52.80 0.3M
2022-03-02 53.23 53.85 52.65 53.64 0.3M
2022-03-01 53.43 53.80 52.45 52.86 0.4M
2022-02-28 52.83 53.91 52.81 53.68 0.5M
2022-02-25 52.80 53.44 52.13 53.37 0.4M
2022-02-24 49.32 52.61 49.01 52.51 1.2M
2022-02-23 52.60 52.81 50.86 50.86 0.6M
2022-02-22 52.36 53.13 51.72 52.19 0.6M
2022-02-18 53.67 53.68 52.54 52.91 0.3M
2022-02-17 54.53 54.73 53.44 53.54 0.3M
2022-02-16 54.73 55.29 54.35 55.06 0.3M
2022-02-15 54.60 55.14 54.56 55.07 0.3M
2022-02-14 53.61 54.30 53.30 53.77 0.3M
2022-02-11 55.34 55.62 53.59 53.80 0.6M
2022-02-10 55.64 56.58 55.05 55.39 0.3M
2022-02-09 56.08 56.49 55.86 56.47 0.3M
2022-02-08 54.62 55.47 54.36 55.36 0.2M
2022-02-07 55.17 55.52 54.50 54.64 0.4M
2022-02-04 54.29 55.46 54.00 55.00 0.4M
2022-02-03 54.85 55.43 54.05 54.23 0.5M
2022-02-02 56.62 56.62 55.64 56.21 0.6M
2022-02-01 55.69 55.97 54.84 55.91 0.7M
2022-01-31 53.87 55.54 53.68 55.54 0.6M
2022-01-28 52.25 53.65 51.60 53.60 0.3M
2022-01-27 53.48 53.67 51.91 52.06 0.5M
2022-01-26 54.17 54.56 52.20 52.71 0.8M
2022-01-25 53.17 53.74 52.30 52.81 0.5M
2022-01-24 52.63 54.06 51.03 54.04 1.6M
2022-01-21 54.96 55.25 53.68 53.72 1.0M
2022-01-20 56.28 57.08 55.11 55.24 0.4M
2022-01-19 56.90 57.16 55.85 55.94 0.4M
2022-01-18 57.08 57.46 56.44 56.66 0.6M
2022-01-14 57.44 58.07 57.28 58.04 0.4M
2022-01-13 59.30 59.50 57.64 57.76 0.3M
2022-01-12 59.50 59.72 58.89 59.22 0.3M
2022-01-11 58.22 59.09 57.79 59.03 0.5M
2022-01-10 57.75 58.27 56.61 58.27 0.7M
2022-01-07 58.89 59.15 57.99 58.26 0.4M
2022-01-06 58.74 59.22 58.09 58.77 0.4M
2022-01-05 60.76 60.76 58.85 58.93 0.7M
2022-01-04 61.85 61.85 60.45 60.88 0.4M
2022-01-03 61.34 61.67 60.89 61.67 0.4M