Fidelity Quality Factor ETF (FQAL)

FQAL
🏛️ 美国 →
74.28
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
2025-09-26 74.09 74.28 73.82 74.28 0.0M
2025-09-25 73.68 73.89 73.51 73.84 0.0M
2025-09-24 74.42 74.42 73.91 74.12 0.0M
2025-09-23 74.65 74.82 74.29 74.36 0.0M
2025-09-22 74.24 74.80 74.23 74.69 0.0M
2025-09-19 74.29 74.45 74.04 74.45 0.0M
2025-09-18 74.32 74.59 74.18 74.21 0.0M
2025-09-17 74.10 74.24 73.75 74.00 0.0M
2025-09-16 74.31 74.31 73.98 74.03 0.0M
2025-09-15 74.11 74.24 74.04 74.20 0.0M
2025-09-12 74.04 74.20 73.95 73.95 0.1M
2025-09-11 73.69 74.17 73.69 74.09 0.0M
2025-09-10 73.53 73.71 73.29 73.42 0.0M
2025-09-09 73.16 73.23 72.93 73.15 0.0M
2025-09-08 73.02 73.25 72.95 73.12 0.0M
2025-09-05 73.37 73.37 72.54 72.79 0.0M
2025-09-04 72.51 72.98 72.51 72.96 0.0M
2025-09-03 72.36 72.55 72.16 72.54 0.0M
2025-09-02 71.75 72.22 71.48 72.22 0.0M
2025-08-29 72.75 72.75 72.37 72.55 0.0M
2025-08-28 72.73 72.97 72.52 72.86 0.0M
2025-08-27 72.65 72.83 72.58 72.71 0.0M
2025-08-26 72.37 72.66 72.34 72.65 0.0M
2025-08-25 72.56 72.69 72.43 72.44 0.0M
2025-08-22 71.88 72.85 71.88 72.68 0.0M
2025-08-21 71.70 71.96 71.51 71.73 0.0M
2025-08-20 72.10 72.10 71.42 71.86 0.0M
2025-08-19 72.35 72.44 71.94 72.08 0.0M
2025-08-18 72.51 72.56 72.29 72.35 0.0M
2025-08-15 72.80 72.80 72.46 72.46 0.1M
2025-08-14 72.57 72.80 72.51 72.70 0.0M
2025-08-13 72.69 72.87 72.55 72.81 0.0M
2025-08-12 71.93 72.43 71.85 72.43 0.0M
2025-08-11 71.89 71.95 71.65 71.71 0.0M
2025-08-08 71.50 71.94 71.50 71.83 0.0M
2025-08-07 71.66 71.76 71.03 71.28 0.0M
2025-08-06 71.05 71.37 70.88 71.30 0.0M
2025-08-05 71.29 71.35 70.75 70.85 0.0M
2025-08-04 70.55 71.42 70.55 71.42 0.1M
2025-08-01 70.44 70.44 69.85 70.11 0.1M
2025-07-31 71.74 71.74 70.79 70.88 0.0M
2025-07-30 71.35 71.62 71.00 71.23 0.0M
2025-07-29 71.51 71.57 71.08 71.12 0.0M
2025-07-28 71.35 71.42 71.14 71.32 0.0M
2025-07-25 71.25 71.43 71.21 71.33 0.0M
2025-07-24 71.15 71.32 71.07 71.07 0.0M
2025-07-23 70.79 70.92 70.58 70.92 0.0M
2025-07-22 70.51 70.58 70.27 70.50 0.0M
2025-07-21 70.53 70.86 70.47 70.47 0.0M
2025-07-18 70.67 70.67 70.29 70.35 0.0M
2025-07-17 70.17 70.55 70.17 70.53 0.0M
2025-07-16 69.81 70.04 69.45 69.98 0.0M
2025-07-15 70.39 70.39 69.77 69.77 0.0M
2025-07-14 69.90 70.14 69.83 70.06 0.0M
2025-07-11 70.06 70.15 69.93 69.96 0.0M
2025-07-10 70.27 70.58 70.14 70.34 0.0M
2025-07-09 70.04 70.28 69.89 70.18 0.0M
2025-07-08 70.02 70.02 69.71 69.80 0.0M
2025-07-07 70.27 70.40 69.67 69.92 0.0M
2025-07-03 70.05 70.50 70.05 70.41 0.0M
2025-07-02 69.66 69.93 69.64 69.93 0.0M
2025-07-01 69.52 69.88 69.50 69.69 0.0M
2025-06-30 69.38 69.71 69.24 69.63 0.0M
2025-06-27 69.01 69.39 68.81 69.19 0.0M
2025-06-26 68.54 68.92 68.50 68.86 0.1M
2025-06-25 68.55 68.60 68.18 68.36 0.0M
2025-06-24 68.18 68.53 68.06 68.47 0.1M
2025-06-23 67.11 67.75 66.80 67.75 0.0M
2025-06-20 67.53 67.53 66.92 67.09 0.0M
2025-06-18 67.68 67.82 67.37 67.41 0.0M
2025-06-17 67.89 68.06 67.49 67.62 0.0M
2025-06-16 68.00 68.45 68.00 68.14 0.1M
2025-06-13 68.12 68.25 67.53 67.62 0.2M
2025-06-12 68.50 68.61 68.33 68.61 0.0M
2025-06-11 68.49 68.64 68.11 68.35 0.0M
2025-06-10 68.25 68.50 68.16 68.40 0.1M
2025-06-09 68.50 68.50 68.19 68.19 0.0M
2025-06-06 68.37 68.62 68.24 68.41 0.1M
2025-06-05 68.24 68.35 67.71 67.71 0.1M
2025-06-04 68.01 68.18 67.93 68.02 0.1M
2025-06-03 67.47 67.97 67.38 67.93 0.0M
2025-06-02 67.08 67.54 67.06 67.54 0.0M
2025-05-30 67.16 67.36 66.57 67.27 0.0M
2025-05-29 67.57 67.57 66.87 67.28 0.0M
2025-05-28 67.32 67.32 66.82 66.91 0.0M
2025-05-27 66.70 67.19 66.68 67.19 0.1M
2025-05-23 65.70 66.31 65.70 66.11 0.0M
2025-05-22 66.58 66.79 66.30 66.40 0.0M
2025-05-21 67.19 67.54 66.55 66.65 0.0M
2025-05-20 67.83 67.83 67.40 67.70 0.0M
2025-05-19 67.21 68.04 67.21 68.01 0.0M
2025-05-16 67.54 67.84 67.27 67.84 0.0M
2025-05-15 66.69 67.41 66.69 67.26 0.0M
2025-05-14 66.92 66.98 66.71 66.89 0.0M
2025-05-13 66.64 67.17 66.58 66.88 0.1M
2025-05-12 66.43 66.53 65.98 66.51 0.1M
2025-05-09 64.98 64.98 64.47 64.65 0.0M
2025-05-08 64.99 65.32 64.54 64.81 0.1M
2025-05-07 64.36 64.69 64.07 64.50 0.0M
2025-05-06 64.11 64.48 64.01 64.19 0.1M
2025-05-05 64.48 65.00 64.48 64.63 0.0M
2025-05-02 64.66 65.10 64.62 65.00 0.1M
2025-05-01 64.30 64.59 63.99 63.99 0.0M
2025-04-30 62.70 63.66 62.22 63.66 0.1M
2025-04-29 62.86 63.52 62.83 63.37 0.0M
2025-04-28 62.97 63.03 62.34 63.02 0.1M
2025-04-25 62.54 62.94 62.44 62.94 0.0M
2025-04-24 61.67 62.71 61.67 62.67 0.1M
2025-04-23 62.10 62.64 61.35 61.60 0.1M
2025-04-22 60.31 60.96 60.18 60.73 0.1M
2025-04-21 60.22 60.22 58.68 59.36 0.0M
2025-04-17 60.90 61.20 60.51 60.72 0.1M
2025-04-16 61.38 61.84 60.32 60.89 0.0M
2025-04-15 62.29 62.61 61.96 62.08 0.0M
2025-04-14 62.74 62.74 61.78 62.25 0.0M
2025-04-11 60.48 61.80 60.31 61.65 0.0M
2025-04-10 61.13 61.18 59.23 60.57 0.2M
2025-04-09 57.11 62.55 57.06 62.14 0.3M
2025-04-08 60.51 60.51 56.68 57.29 0.2M
2025-04-07 56.55 60.07 56.05 58.06 0.3M
2025-04-04 60.63 60.67 58.41 58.41 0.1M
2025-04-03 62.64 62.97 61.96 61.96 0.0M
2025-04-02 63.86 64.82 63.86 64.67 0.0M
2025-04-01 63.89 64.44 63.57 64.26 0.0M
2025-03-31 63.02 64.20 63.01 64.16 0.2M
2025-03-28 64.66 64.66 63.60 63.60 0.0M
2025-03-27 64.81 65.24 64.59 64.71 0.0M
2025-03-26 65.53 65.61 64.88 65.05 0.0M
2025-03-25 65.55 65.71 65.43 65.68 0.0M
2025-03-24 65.20 65.62 65.20 65.47 0.0M
2025-03-21 64.10 64.53 63.93 64.53 0.0M
2025-03-20 64.54 65.22 64.50 64.77 0.0M
2025-03-19 64.45 65.15 64.34 64.79 0.0M
2025-03-18 64.78 64.78 64.06 64.21 0.0M
2025-03-17 64.23 65.23 64.23 64.94 0.1M
2025-03-14 63.62 64.46 63.51 64.46 0.0M
2025-03-13 63.93 63.97 63.00 63.12 0.0M
2025-03-12 64.43 64.43 63.49 64.05 0.0M
2025-03-11 64.33 64.38 63.50 63.83 0.1M
2025-03-10 65.14 65.36 63.97 64.44 0.0M
2025-03-07 65.33 66.12 65.00 66.00 0.1M
2025-03-06 65.61 66.16 65.11 65.44 0.0M
2025-03-05 65.81 66.51 65.45 66.20 0.0M
2025-03-04 66.06 66.49 65.45 65.75 0.0M
2025-03-03 67.66 67.66 66.15 66.53 0.0M
2025-02-28 66.51 67.45 66.22 67.45 0.0M
2025-02-27 67.75 67.75 66.43 66.43 0.0M
2025-02-26 67.69 68.06 67.21 67.54 0.0M
2025-02-25 67.69 67.76 67.12 67.56 0.0M
2025-02-24 68.14 68.16 67.70 67.70 0.0M
2025-02-21 69.09 69.09 67.92 67.97 0.0M
2025-02-20 69.10 69.10 68.66 68.96 0.0M
2025-02-19 68.94 69.23 68.80 69.13 0.0M
2025-02-18 68.94 68.96 68.78 68.94 0.0M
2025-02-14 68.89 68.98 68.74 68.74 0.0M
2025-02-13 68.18 68.85 68.12 68.80 0.0M
2025-02-12 67.66 68.27 67.66 68.17 0.0M
2025-02-11 68.00 68.42 68.00 68.41 0.0M
2025-02-10 68.12 68.32 68.00 68.17 0.0M
2025-02-07 68.36 68.50 67.69 67.75 0.0M
2025-02-06 68.05 68.26 67.84 68.26 0.0M
2025-02-05 67.37 67.89 67.27 67.89 0.0M
2025-02-04 66.83 67.44 66.83 67.40 0.0M
2025-02-03 66.29 67.24 66.21 67.04 0.1M
2025-01-31 67.98 68.19 67.20 67.29 0.0M
2025-01-30 67.49 67.78 67.30 67.68 0.0M
2025-01-29 67.39 67.50 66.95 67.28 0.0M
2025-01-28 66.99 67.59 66.84 67.38 0.0M
2025-01-27 66.32 66.99 66.32 66.87 0.0M
2025-01-24 68.05 68.15 67.69 67.87 0.0M
2025-01-23 67.47 67.95 67.47 67.94 0.0M
2025-01-22 67.63 67.84 67.57 67.60 0.0M
2025-01-21 67.03 67.34 67.03 67.34 0.0M
2025-01-17 66.94 67.00 66.75 66.78 0.0M
2025-01-16 66.37 66.56 66.20 66.34 0.0M
2025-01-15 66.00 66.32 65.92 66.20 0.0M
2025-01-14 65.20 65.22 64.63 65.03 0.0M
2025-01-13 64.34 65.02 64.34 65.02 0.1M
2025-01-10 65.45 65.45 64.73 64.94 0.0M
2025-01-08 65.72 65.90 65.50 65.82 0.0M
2025-01-07 66.57 66.61 65.63 65.79 0.0M
2025-01-06 66.53 66.90 66.37 66.42 0.0M
2025-01-03 65.76 66.21 65.74 66.15 0.0M
2025-01-02 65.82 65.94 65.10 65.40 0.1M