Bitwise Ethereum ETF (ETHW)

ETHW
🏛️ 美国 →
32.43
最后更新: 2025-10-03
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 19.07 19.07 19.07 19.07 12.9K
09:31 19.09 19.09 19.09 19.09 0.9K
09:33 19.14 19.15 19.14 19.15 1.0K
09:34 19.12 19.12 19.12 19.11 0.4K
09:37 18.99 18.99 18.98 18.98 4.9K
09:38 18.97 18.97 18.97 18.97 1.7K
09:39 19.02 19.02 19.02 19.02 1.0K
09:44 19.04 19.04 19.04 19.04 0.3K
09:46 19.03 19.06 19.03 19.06 3.8K
09:55 19.06 19.06 19.06 19.06 0.8K
10:01 19.06 19.06 19.06 19.06 0.4K
10:02 19.05 19.05 19.05 19.05 0.3K
10:05 19.04 19.07 19.04 19.07 2.3K
10:10 19.10 19.10 19.10 19.10 0.2K
10:12 19.09 19.09 19.09 19.09 1.0K
10:13 19.07 19.07 19.07 19.07 0.2K
10:14 19.09 19.09 19.09 19.09 0.3K
10:18 19.05 19.05 19.05 19.05 0.7K
10:21 19.03 19.03 18.99 18.99 1.2K
10:23 19.02 19.02 19.02 19.02 0.3K
10:25 19.01 19.01 19.01 19.01 0.4K
10:26 18.99 18.99 18.99 18.99 0.3K
10:28 19.03 19.03 19.03 19.03 0.1K
10:29 19.02 19.02 19.02 19.02 0.7K
10:32 19.05 19.05 19.05 19.05 0.3K
10:35 19.09 19.10 19.09 19.10 3.4K
10:38 19.02 19.02 19.02 19.02 1.0K
10:39 19.03 19.03 19.03 19.03 0.4K
10:40 19.04 19.04 19.04 19.04 0.9K
10:44 19.05 19.05 19.05 19.05 2.6K
10:59 19.09 19.09 19.09 19.09 1.6K
11:00 19.08 19.08 19.08 19.08 0.1K
11:05 19.12 19.12 19.11 19.11 1.1K
11:06 19.11 19.11 19.11 19.11 0.3K
11:08 19.13 19.13 19.13 19.13 0.2K
11:10 19.17 19.18 19.17 19.18 0.6K
11:15 19.15 19.15 19.15 19.15 1.2K
11:18 19.13 19.13 19.13 19.13 0.6K
11:21 19.10 19.10 19.10 19.10 0.1K
11:22 19.11 19.11 19.11 19.11 0.3K
11:30 19.06 19.06 19.06 19.06 0.1K
11:32 19.04 19.04 19.04 19.04 0.6K
11:36 19.03 19.03 19.03 19.03 1.3K
11:48 19.08 19.08 19.08 19.08 0.1K
11:49 19.10 19.10 19.10 19.10 0.3K
12:03 19.12 19.12 19.12 19.12 0.3K
12:08 19.13 19.13 19.13 19.13 0.9K
12:22 19.13 19.13 19.13 19.13 0.6K
12:23 19.13 19.13 19.13 19.13 0.2K
12:25 19.25 19.25 19.25 19.25 0.4K
12:28 19.21 19.22 19.21 19.22 0.5K
12:31 19.22 19.22 19.22 19.22 0.5K
12:32 19.20 19.20 19.20 19.20 0.1K
12:34 19.17 19.17 19.17 19.17 0.8K
12:36 19.19 19.19 19.19 19.19 2.7K
12:42 19.17 19.17 19.17 19.17 0.6K
12:43 19.17 19.17 19.17 19.17 0.2K
12:44 19.16 19.19 19.16 19.18 1.1K
12:46 19.18 19.18 19.18 19.18 0.3K
12:47 19.18 19.18 19.18 19.18 0.2K
12:50 19.20 19.20 19.20 19.20 0.2K
12:52 19.21 19.21 19.21 19.21 2.0K
12:59 19.22 19.22 19.22 19.22 0.9K
13:07 19.26 19.26 19.26 19.26 0.1K
13:08 19.27 19.27 19.27 19.27 2.5K
13:09 19.26 19.26 19.26 19.26 1.5K
13:20 19.18 19.18 19.18 19.18 0.2K
13:22 19.21 19.21 19.21 19.21 0.4K
13:25 19.22 19.22 19.22 19.22 0.2K
13:27 19.27 19.27 19.27 19.27 0.6K
13:28 19.27 19.27 19.27 19.27 0.2K
13:29 19.26 19.27 19.26 19.27 1.1K
13:30 19.27 19.27 19.27 19.27 0.4K
13:31 19.28 19.28 19.28 19.28 0.2K
13:36 19.22 19.22 19.22 19.22 0.4K
13:38 19.25 19.25 19.24 19.24 0.7K
13:39 19.23 19.23 19.23 19.23 1.9K
13:45 19.21 19.21 19.21 19.21 0.1K
13:47 19.25 19.25 19.25 19.25 0.4K
13:48 19.24 19.24 19.24 19.24 1.5K
13:49 19.23 19.23 19.23 19.23 0.2K
13:55 19.24 19.24 19.24 19.24 0.2K
13:57 19.24 19.24 19.24 19.24 0.3K
14:01 19.25 19.25 19.25 19.25 0.6K
14:08 19.22 19.22 19.22 19.22 0.5K
14:12 19.31 19.32 19.31 19.32 0.7K
14:13 19.32 19.32 19.32 19.32 1.7K
14:24 19.29 19.29 19.29 19.29 0.2K
14:30 19.32 19.32 19.32 19.32 2.0K
14:31 19.30 19.30 19.30 19.30 2.9K
14:39 19.22 19.22 19.22 19.22 0.1K
14:41 19.23 19.23 19.23 19.23 1.3K
14:42 19.22 19.22 19.22 19.22 0.1K
14:47 19.18 19.18 19.18 19.18 1.6K
14:52 19.17 19.17 19.17 19.17 0.9K
15:00 19.18 19.18 19.18 19.18 0.4K
15:03 19.17 19.17 19.17 19.17 1.7K
15:09 19.19 19.19 19.19 19.19 0.2K
15:11 19.19 19.19 19.19 19.19 0.5K
15:15 19.20 19.20 19.20 19.20 0.9K
15:22 19.19 19.19 19.19 19.19 0.4K
15:27 19.17 19.17 19.17 19.17 1.4K
15:30 19.20 19.20 19.20 19.20 2.0K
15:48 19.25 19.27 19.25 19.27 3.9K
15:50 19.24 19.24 19.24 19.24 1.1K
15:57 19.25 19.27 19.25 19.27 3.8K
15:58 19.24 19.26 19.24 19.26 1.6K
15:59 19.25 19.29 19.25 19.29 2.4K
16:00 19.28 19.28 19.26 19.26 6.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据