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
2023-12-29 59.55 59.60 58.91 59.24 0.2M
2023-12-28 59.48 59.75 59.45 59.51 0.2M
2023-12-27 59.50 59.57 59.32 59.42 0.2M
2023-12-26 59.27 59.51 59.18 59.46 0.2M
2023-12-22 59.20 59.32 58.83 59.14 0.2M
2023-12-21 58.87 59.00 58.44 59.00 0.3M
2023-12-20 59.14 59.42 58.26 58.26 0.4M
2023-12-19 58.91 59.18 58.85 59.17 0.2M
2023-12-18 58.44 58.90 58.42 58.81 0.3M
2023-12-15 58.31 58.55 58.14 58.43 0.2M
2023-12-14 58.48 58.67 57.81 58.32 0.5M
2023-12-13 57.50 58.23 57.32 58.19 0.3M
2023-12-12 56.96 57.35 56.81 57.35 0.2M
2023-12-11 56.67 57.00 56.56 57.00 0.1M
2023-12-08 56.39 56.89 56.34 56.88 0.4M
2023-12-07 56.25 56.64 56.02 56.60 0.2M
2023-12-06 56.50 56.50 55.75 55.83 0.2M
2023-12-05 55.68 56.37 55.62 56.13 0.1M
2023-12-04 56.00 56.06 55.49 56.01 0.2M
2023-12-01 56.04 56.49 55.79 56.42 0.2M
2023-11-30 56.36 56.37 55.73 56.15 0.1M
2023-11-29 56.59 56.90 56.21 56.23 0.2M
2023-11-28 56.06 56.44 55.98 56.38 0.1M
2023-11-27 56.18 56.45 56.06 56.24 0.2M
2023-11-24 56.15 56.27 56.11 56.23 0.1M
2023-11-22 56.43 56.70 56.13 56.36 0.3M
2023-11-21 56.21 56.21 55.84 56.05 0.2M
2023-11-20 55.79 56.47 55.77 56.35 0.3M
2023-11-17 55.70 55.87 55.50 55.77 0.1M
2023-11-16 55.61 55.76 55.40 55.67 0.2M
2023-11-15 55.91 55.99 55.48 55.70 0.6M
2023-11-14 55.00 55.73 55.00 55.68 0.3M
2023-11-13 54.29 54.45 54.00 54.33 0.1M
2023-11-10 53.97 54.44 53.49 54.42 0.2M
2023-11-09 53.98 54.00 53.25 53.32 0.2M
2023-11-08 53.84 53.95 53.52 53.83 0.3M
2023-11-07 53.35 53.92 53.28 53.84 0.2M
2023-11-06 53.34 53.43 52.96 53.34 0.3M
2023-11-03 52.58 53.28 52.58 53.18 0.2M
2023-11-02 52.09 52.43 51.92 52.43 0.2M
2023-11-01 50.70 51.53 50.70 51.44 0.2M
2023-10-31 50.40 50.66 50.06 50.65 0.2M
2023-10-30 50.15 50.60 50.00 50.36 0.3M
2023-10-27 50.10 50.32 49.63 49.84 0.3M
2023-10-26 50.26 50.48 49.41 49.61 0.6M
2023-10-25 51.38 51.42 50.42 50.48 0.4M
2023-10-24 51.62 51.85 51.30 51.78 0.1M
2023-10-23 50.84 51.72 50.58 51.22 0.3M
2023-10-20 51.71 51.89 51.08 51.19 0.3M
2023-10-19 52.52 52.74 51.82 51.83 0.1M
2023-10-18 52.94 53.14 52.25 52.42 0.2M
2023-10-17 52.81 53.55 52.63 53.26 0.2M
2023-10-16 52.83 53.54 52.81 53.36 0.2M
2023-10-13 53.52 53.61 52.59 52.76 0.2M
2023-10-12 53.86 54.02 53.14 53.56 0.2M
2023-10-11 53.66 53.87 53.36 53.86 0.2M
2023-10-10 53.28 53.79 53.07 53.46 0.3M
2023-10-09 52.44 53.23 52.34 53.20 0.3M
2023-10-06 51.58 53.03 51.58 52.88 0.2M
2023-10-05 52.12 52.20 51.51 52.11 0.1M
2023-10-04 51.46 52.18 51.45 52.04 0.1M
2023-10-03 52.02 52.24 51.21 51.45 0.2M
2023-10-02 52.07 52.57 51.95 52.43 0.4M
2023-09-29 52.41 52.62 51.84 51.99 0.2M
2023-09-28 51.35 52.21 51.26 51.89 0.1M
2023-09-27 51.56 51.75 50.96 51.50 0.3M
2023-09-26 51.86 51.92 51.26 51.42 0.7M
2023-09-25 51.87 52.27 51.62 52.20 0.3M
2023-09-22 52.26 52.53 51.94 51.97 0.2M
2023-09-21 52.52 52.56 52.01 52.06 0.3M
2023-09-20 53.97 53.97 53.00 53.04 0.2M
2023-09-19 53.74 53.90 53.36 53.89 0.2M
2023-09-18 53.78 54.07 53.72 53.86 0.2M
2023-09-15 54.58 54.59 53.80 53.88 0.1M
2023-09-14 54.72 54.99 54.39 54.89 0.2M
2023-09-13 54.20 54.63 54.08 54.38 0.1M
2023-09-12 54.64 54.79 54.20 54.29 0.2M
2023-09-11 54.59 54.88 54.32 54.85 0.3M
2023-09-08 54.08 54.47 54.04 54.11 0.1M
2023-09-07 53.96 54.23 53.66 54.18 0.1M
2023-09-06 55.00 55.03 54.16 54.64 0.3M
2023-09-05 55.00 55.31 54.81 55.21 0.1M
2023-09-01 55.45 55.61 55.00 55.23 0.2M
2023-08-31 55.24 55.48 55.07 55.25 0.2M
2023-08-30 54.74 55.19 54.63 55.17 0.3M
2023-08-29 53.58 54.81 53.58 54.73 0.3M
2023-08-28 53.65 53.85 53.36 53.72 0.2M
2023-08-25 53.10 53.47 52.50 53.33 0.3M
2023-08-24 54.44 54.44 52.88 52.92 0.2M
2023-08-23 53.12 54.05 53.12 53.82 0.2M
2023-08-22 53.48 53.51 52.96 53.11 0.2M
2023-08-21 52.48 53.18 52.46 53.07 0.2M
2023-08-18 51.92 52.49 51.78 52.26 0.2M
2023-08-17 53.10 53.10 52.32 52.44 0.2M
2023-08-16 53.40 53.63 52.94 52.94 0.2M
2023-08-15 54.00 54.06 53.47 53.51 0.1M
2023-08-14 53.52 54.17 53.36 54.17 0.1M
2023-08-11 53.57 53.80 53.39 53.64 0.2M
2023-08-10 54.17 54.69 53.69 53.85 0.1M
2023-08-09 54.60 54.60 53.72 53.88 0.2M
2023-08-08 54.40 54.51 53.99 54.50 0.2M
2023-08-07 54.83 54.87 54.37 54.83 0.5M
2023-08-04 55.17 55.45 54.51 54.52 0.2M
2023-08-03 54.51 55.08 54.50 54.85 0.2M
2023-08-02 55.60 55.60 54.68 54.87 0.3M
2023-08-01 56.03 56.21 55.84 56.13 0.2M
2023-07-31 56.32 56.44 56.11 56.35 0.3M
2023-07-28 55.79 56.31 55.69 56.21 0.3M
2023-07-27 56.23 56.38 55.01 55.20 0.2M
2023-07-26 55.46 55.71 55.12 55.50 0.2M
2023-07-25 55.24 55.77 55.24 55.55 0.2M
2023-07-24 55.26 55.39 54.96 55.15 0.2M
2023-07-21 55.64 55.66 55.04 55.13 0.2M
2023-07-20 56.00 56.19 55.10 55.24 0.4M
2023-07-19 56.55 56.73 56.22 56.43 0.4M
2023-07-18 55.89 56.51 55.66 56.37 0.3M
2023-07-17 55.56 56.05 55.50 55.93 0.4M
2023-07-14 55.63 55.87 55.29 55.40 0.3M
2023-07-13 55.00 55.61 54.98 55.55 0.5M
2023-07-12 54.54 54.83 54.38 54.69 0.3M
2023-07-11 53.81 54.07 53.56 53.99 0.2M
2023-07-10 53.62 53.73 53.31 53.66 0.2M
2023-07-07 53.69 54.19 53.61 53.67 0.2M
2023-07-06 53.64 53.74 53.27 53.71 0.2M
2023-07-05 54.05 54.35 54.00 54.15 0.2M
2023-07-03 54.23 54.32 54.05 54.23 0.1M
2023-06-30 53.80 54.20 53.76 54.08 0.3M
2023-06-29 53.36 53.42 53.13 53.39 0.1M
2023-06-28 53.04 53.57 52.95 53.28 0.2M
2023-06-27 52.58 53.27 52.43 53.17 0.3M
2023-06-26 52.90 53.25 52.31 52.33 0.2M
2023-06-23 53.00 53.25 52.71 52.98 0.2M
2023-06-22 52.81 53.50 52.79 53.50 0.1M
2023-06-21 53.49 53.50 52.81 53.00 0.3M
2023-06-20 53.58 53.76 53.19 53.66 0.3M
2023-06-16 54.54 54.54 53.67 53.74 0.4M
2023-06-15 53.41 54.33 53.29 54.10 0.3M
2023-06-14 53.43 53.68 52.85 53.61 0.3M
2023-06-13 53.24 53.42 52.94 53.33 0.3M
2023-06-12 52.40 52.91 52.26 52.90 0.4M
2023-06-09 52.30 52.58 51.95 52.13 0.3M
2023-06-08 51.47 52.05 51.47 51.96 0.3M
2023-06-07 52.26 52.50 51.44 51.52 0.4M
2023-06-06 51.98 52.25 51.74 52.15 0.2M
2023-06-05 52.04 52.37 51.83 52.00 0.4M
2023-06-02 51.82 52.05 51.55 51.97 0.3M
2023-06-01 50.86 51.60 50.70 51.39 0.3M
2023-05-31 50.83 51.15 50.62 50.84 0.3M
2023-05-30 51.54 51.67 50.95 51.15 0.4M
2023-05-26 50.05 51.06 50.01 50.95 0.3M
2023-05-25 49.90 50.02 49.49 49.84 0.3M
2023-05-24 48.98 49.19 48.76 48.98 0.3M
2023-05-23 49.77 49.91 49.30 49.34 0.2M
2023-05-22 49.73 50.09 49.73 49.97 0.2M
2023-05-19 49.97 49.99 49.57 49.74 0.2M
2023-05-18 49.17 49.86 49.10 49.85 0.3M
2023-05-17 48.59 49.14 48.47 49.10 0.2M
2023-05-16 48.45 48.69 48.37 48.47 0.2M
2023-05-15 48.21 48.58 48.11 48.51 0.3M
2023-05-12 48.41 48.57 47.91 48.17 0.1M
2023-05-11 48.26 48.45 48.10 48.33 0.2M
2023-05-10 48.07 48.41 47.77 48.27 0.5M
2023-05-09 47.90 47.95 47.77 47.83 0.2M
2023-05-08 47.93 48.12 47.81 48.11 0.3M
2023-05-05 47.30 48.12 47.30 48.02 0.3M
2023-05-04 47.04 47.21 46.81 46.94 0.3M
2023-05-03 47.58 47.90 47.18 47.22 0.1M
2023-05-02 47.81 47.89 47.15 47.40 0.2M
2023-05-01 47.97 48.11 47.80 47.89 0.2M
2023-04-28 47.53 47.98 47.45 47.98 0.1M
2023-04-27 47.04 47.67 46.90 47.58 0.2M
2023-04-26 46.71 46.95 46.44 46.48 0.2M
2023-04-25 46.96 47.06 46.32 46.32 0.4M
2023-04-24 47.36 47.51 46.94 47.26 0.3M
2023-04-21 47.28 47.47 47.06 47.35 0.2M
2023-04-20 47.26 47.70 47.16 47.36 0.1M
2023-04-19 47.37 47.83 47.34 47.67 0.2M
2023-04-18 47.96 48.02 47.53 47.74 0.4M
2023-04-17 47.50 47.75 47.34 47.75 0.1M
2023-04-14 47.55 47.87 47.17 47.62 0.3M
2023-04-13 47.02 47.77 47.02 47.72 0.2M
2023-04-12 47.58 47.58 46.76 46.85 0.3M
2023-04-11 47.33 47.46 47.12 47.18 0.2M
2023-04-10 47.05 47.40 46.80 47.35 0.3M
2023-04-06 46.81 47.47 46.69 47.42 0.2M
2023-04-05 47.45 47.45 46.80 47.10 0.2M
2023-04-04 47.83 47.94 47.40 47.59 0.2M
2023-04-03 47.74 47.85 47.41 47.85 0.5M
2023-03-31 47.30 47.95 47.17 47.95 0.4M
2023-03-30 47.18 47.20 46.87 47.14 0.5M
2023-03-29 46.49 46.82 46.37 46.78 0.2M
2023-03-28 46.20 46.24 45.61 46.00 0.4M
2023-03-27 46.48 46.69 46.02 46.09 0.5M
2023-03-24 46.00 46.40 45.74 46.40 0.2M
2023-03-23 46.36 46.89 45.79 46.22 0.3M
2023-03-22 46.61 47.11 45.75 45.75 0.3M
2023-03-21 46.17 46.55 45.97 46.43 0.3M
2023-03-20 45.62 45.85 45.31 45.80 0.3M
2023-03-17 45.93 46.14 45.30 45.63 0.3M
2023-03-16 44.77 46.07 44.62 46.03 0.4M
2023-03-15 44.32 44.97 44.12 44.97 0.2M
2023-03-14 44.40 45.02 44.32 44.80 0.3M
2023-03-13 43.46 44.46 43.07 43.88 0.4M
2023-03-10 44.58 44.64 43.54 43.80 0.4M
2023-03-09 45.55 45.77 44.48 44.49 0.3M
2023-03-08 45.26 45.53 45.06 45.40 0.3M
2023-03-07 45.75 45.96 45.19 45.30 0.1M
2023-03-06 46.01 46.44 45.80 45.82 0.4M
2023-03-03 45.21 45.90 45.15 45.90 0.1M
2023-03-02 44.36 45.09 44.20 45.01 0.1M
2023-03-01 44.88 45.01 44.52 44.67 0.2M
2023-02-28 44.84 45.29 44.84 44.90 0.1M
2023-02-27 45.10 45.35 44.89 44.94 0.2M
2023-02-24 44.68 44.81 44.47 44.71 1.0M
2023-02-23 45.59 45.64 44.84 45.42 0.2M
2023-02-22 45.12 45.40 44.89 45.09 0.2M
2023-02-21 45.76 45.84 45.10 45.10 0.2M
2023-02-17 46.31 46.31 45.80 46.26 0.3M
2023-02-16 46.78 47.22 46.53 46.53 0.2M
2023-02-15 46.74 47.35 46.58 47.30 0.3M
2023-02-14 46.52 47.06 46.15 46.95 0.2M
2023-02-13 46.20 46.73 46.00 46.65 0.3M
2023-02-10 46.05 46.19 45.64 45.99 0.2M
2023-02-09 47.28 47.32 46.07 46.29 0.2M
2023-02-08 47.38 47.45 46.62 46.71 0.2M
2023-02-07 46.66 47.63 46.39 47.49 0.5M
2023-02-06 46.62 46.96 46.44 46.59 0.4M
2023-02-03 46.97 47.97 46.78 47.11 0.6M
2023-02-02 47.27 48.09 47.10 47.81 0.9M
2023-02-01 45.42 46.65 45.09 46.29 0.3M
2023-01-31 44.78 45.40 44.72 45.38 0.3M
2023-01-30 45.16 45.28 44.64 44.66 0.4M
2023-01-27 44.88 45.83 44.88 45.53 0.3M
2023-01-26 44.94 45.11 44.42 45.09 0.4M
2023-01-25 43.87 44.43 43.37 44.36 0.3M
2023-01-24 44.36 44.63 44.19 44.43 0.4M
2023-01-23 43.85 44.70 43.69 44.54 0.5M
2023-01-20 42.76 43.65 42.63 43.61 0.2M
2023-01-19 42.58 42.83 42.33 42.51 0.2M
2023-01-18 43.70 43.98 42.92 42.92 0.2M
2023-01-17 43.43 43.67 43.20 43.50 0.3M
2023-01-13 42.64 43.42 42.63 43.35 0.2M
2023-01-12 43.01 43.20 42.34 43.06 0.6M
2023-01-11 42.29 42.85 42.17 42.85 0.3M
2023-01-10 41.54 42.08 41.48 42.05 0.9M
2023-01-09 41.68 42.34 41.61 41.64 0.4M
2023-01-06 40.61 41.56 40.24 41.44 0.2M
2023-01-05 40.68 40.74 40.35 40.41 0.2M
2023-01-04 40.93 41.21 40.51 40.95 0.2M
2023-01-03 41.32 41.56 40.42 40.75 0.4M