Bitwise Ethereum ETF (ETHW)

ETHW
🏛️ 美国 →
28.89
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
09:30 25.56 25.56 25.55 25.56 20.9K
09:31 25.61 25.61 25.57 25.57 2.0K
09:32 25.58 25.58 25.58 25.58 1.8K
09:34 25.55 25.55 25.55 25.55 0.1K
09:35 25.59 25.74 25.58 25.74 13.0K
09:37 25.67 25.67 25.67 25.67 2.6K
09:38 25.76 25.78 25.76 25.78 5.3K
09:39 25.75 25.76 25.71 25.72 8.8K
09:40 25.74 25.77 25.74 25.77 11.4K
09:41 25.78 25.78 25.78 25.78 2.9K
09:42 25.78 25.81 25.78 25.80 16.1K
09:43 25.78 25.79 25.78 25.79 4.0K
09:44 25.81 25.84 25.76 25.84 5.5K
09:45 25.87 25.89 25.86 25.87 33.2K
09:46 25.83 25.83 25.82 25.83 2.6K
09:47 25.88 25.91 25.88 25.91 4.8K
09:49 25.86 25.86 25.86 25.86 0.3K
09:50 25.83 25.85 25.83 25.85 5.7K
09:51 25.81 25.81 25.81 25.81 0.3K
09:52 25.79 25.79 25.79 25.79 3.8K
09:54 25.82 25.82 25.82 25.82 2.7K
09:56 25.87 25.90 25.87 25.88 1.3K
09:57 25.90 25.91 25.90 25.91 1.4K
09:58 25.90 25.90 25.90 25.90 2.9K
09:59 25.93 25.97 25.93 25.97 1.2K
10:00 25.97 25.97 25.95 25.95 1.5K
10:02 26.02 26.02 26.02 26.02 1.0K
10:03 26.07 26.07 26.07 26.07 2.4K
10:04 26.11 26.13 26.10 26.10 5.8K
10:05 26.12 26.12 26.12 26.12 3.4K
10:06 26.11 26.11 26.11 26.11 0.7K
10:07 26.17 26.17 26.14 26.14 2.9K
10:08 26.14 26.14 26.13 26.13 1.1K
10:09 26.14 26.14 26.09 26.10 2.2K
10:10 26.17 26.18 26.17 26.18 0.4K
10:11 26.17 26.18 26.17 26.18 1.2K
10:13 26.17 26.22 26.17 26.22 2.8K
10:14 26.16 26.16 26.16 26.16 0.9K
10:15 26.17 26.20 26.17 26.20 2.6K
10:17 26.23 26.23 26.23 26.23 1.0K
10:18 26.23 26.23 26.23 26.23 0.5K
10:19 26.22 26.22 26.22 26.22 1.6K
10:20 26.23 26.23 26.23 26.23 0.2K
10:21 26.22 26.22 26.20 26.20 0.6K
10:22 26.18 26.18 26.18 26.18 1.3K
10:23 26.15 26.15 26.12 26.12 1.9K
10:25 26.18 26.19 26.18 26.19 2.5K
10:27 26.19 26.19 26.18 26.18 6.9K
10:28 26.17 26.21 26.16 26.21 4.2K
10:30 26.21 26.22 26.21 26.22 20.2K
10:31 26.21 26.21 26.18 26.18 3.5K
10:32 26.18 26.19 26.18 26.19 3.4K
10:33 26.21 26.24 26.21 26.24 2.7K
10:34 26.21 26.21 26.21 26.21 3.2K
10:35 26.20 26.20 26.17 26.17 2.7K
10:36 26.19 26.19 26.19 26.19 0.6K
10:37 26.18 26.18 26.18 26.18 1.7K
10:38 26.17 26.17 26.17 26.17 1.6K
10:39 26.11 26.12 26.11 26.12 3.7K
10:40 26.12 26.12 26.11 26.11 17.4K
10:41 26.12 26.12 26.12 26.12 1.0K
10:42 26.14 26.14 26.14 26.14 0.5K
10:43 26.14 26.14 26.11 26.11 4.1K
10:44 26.08 26.08 26.08 26.08 3.2K
10:45 26.07 26.07 26.06 26.06 8.6K
10:46 26.04 26.04 26.04 26.04 0.6K
10:47 26.05 26.05 26.05 26.05 3.6K
10:48 26.11 26.11 26.11 26.11 0.3K
10:49 26.14 26.14 26.14 26.14 3.0K
10:50 26.14 26.14 26.14 26.14 1.0K
10:51 26.08 26.08 26.08 26.08 8.0K
10:52 26.08 26.09 26.05 26.05 7.0K
10:54 26.06 26.06 26.06 26.06 7.6K
10:56 26.07 26.07 26.06 26.06 5.0K
10:58 26.07 26.07 26.05 26.05 4.8K
10:59 26.07 26.07 26.07 26.07 3.3K
11:00 26.08 26.08 26.08 26.08 4.0K
11:03 26.07 26.07 26.07 26.07 5.2K
11:04 26.12 26.12 26.12 26.12 3.3K
11:05 26.13 26.13 26.13 26.13 1.2K
11:06 26.12 26.12 26.12 26.12 1.4K
11:07 26.13 26.14 26.13 26.14 13.0K
11:10 26.16 26.16 26.16 26.16 3.0K
11:12 26.17 26.17 26.17 26.17 2.5K
11:13 26.18 26.18 26.18 26.18 10.9K
11:14 26.17 26.18 26.17 26.18 5.0K
11:15 26.17 26.17 26.16 26.16 4.1K
11:16 26.16 26.16 26.15 26.15 3.1K
11:17 26.14 26.14 26.14 26.14 4.7K
11:18 26.15 26.15 26.15 26.15 4.3K
11:19 26.12 26.12 26.12 26.12 4.6K
11:20 26.14 26.14 26.14 26.14 2.3K
11:21 26.12 26.15 26.12 26.15 1.8K
11:22 26.16 26.16 26.14 26.14 3.5K
11:24 26.14 26.14 26.14 26.14 0.3K
11:25 26.16 26.16 26.16 26.16 0.8K
11:26 26.16 26.16 26.16 26.16 1.7K
11:27 26.15 26.15 26.15 26.15 0.5K
11:28 26.16 26.16 26.16 26.16 0.1K
11:29 26.17 26.18 26.17 26.17 4.4K
11:30 26.17 26.17 26.17 26.17 0.1K
11:31 26.17 26.17 26.17 26.17 3.3K
11:34 26.21 26.21 26.21 26.21 6.4K
11:35 26.22 26.22 26.22 26.22 2.1K
11:37 26.20 26.20 26.20 26.20 1.0K
11:38 26.19 26.19 26.18 26.18 1.0K
11:39 26.17 26.17 26.16 26.16 2.3K
11:40 26.14 26.14 26.14 26.14 1.3K
11:44 26.12 26.12 26.11 26.11 6.9K
11:47 26.09 26.09 26.09 26.09 6.5K
11:49 26.10 26.10 26.10 26.10 1.1K
11:51 26.14 26.14 26.14 26.14 0.1K
11:52 26.14 26.14 26.14 26.14 0.2K
11:54 26.14 26.14 26.13 26.13 0.4K
11:55 26.14 26.15 26.14 26.15 2.7K
11:58 26.15 26.15 26.15 26.15 0.2K
11:59 26.17 26.17 26.17 26.17 0.3K
12:02 26.19 26.19 26.19 26.19 1.0K
12:03 26.21 26.21 26.21 26.21 2.9K
12:04 26.19 26.19 26.19 26.19 2.4K
12:06 26.26 26.26 26.26 26.26 0.1K
12:07 26.24 26.24 26.24 26.24 0.2K
12:08 26.32 26.32 26.32 26.32 0.5K
12:09 26.29 26.29 26.28 26.28 1.9K
12:10 26.28 26.28 26.28 26.28 8.6K
12:11 26.29 26.29 26.28 26.28 1.9K
12:14 26.28 26.29 26.28 26.29 5.8K
12:15 26.29 26.30 26.28 26.30 1.9K
12:16 26.32 26.33 26.32 26.33 1.9K
12:17 26.28 26.28 26.28 26.28 2.6K
12:18 26.26 26.26 26.26 26.26 3.7K
12:19 26.27 26.27 26.27 26.27 0.2K
12:20 26.29 26.29 26.28 26.28 1.4K
12:21 26.28 26.28 26.28 26.28 1.1K
12:22 26.30 26.30 26.28 26.28 3.5K
12:23 26.28 26.28 26.28 26.28 0.3K
12:24 26.29 26.29 26.29 26.29 0.5K
12:27 26.33 26.33 26.33 26.33 0.8K
12:28 26.32 26.32 26.32 26.32 1.5K
12:30 26.28 26.29 26.28 26.29 1.0K
12:32 26.31 26.31 26.31 26.31 0.5K
12:33 26.32 26.32 26.31 26.31 0.8K
12:34 26.30 26.30 26.29 26.29 3.7K
12:37 26.31 26.31 26.30 26.30 2.0K
12:38 26.30 26.30 26.30 26.30 1.1K
12:39 26.32 26.32 26.31 26.31 0.2K
12:40 26.33 26.33 26.33 26.33 0.4K
12:41 26.40 26.47 26.40 26.47 36.3K
12:42 26.49 26.51 26.45 26.45 11.1K
12:43 26.44 26.44 26.42 26.42 2.1K
12:44 26.43 26.43 26.42 26.42 1.9K
12:45 26.44 26.44 26.44 26.44 0.6K
12:46 26.41 26.44 26.41 26.44 7.6K
12:47 26.45 26.45 26.44 26.44 2.3K
12:49 26.44 26.44 26.43 26.43 3.9K
12:50 26.42 26.42 26.42 26.42 0.1K
12:52 26.44 26.44 26.44 26.44 0.6K
12:53 26.44 26.44 26.44 26.44 0.2K
12:54 26.48 26.48 26.47 26.47 0.3K
12:55 26.46 26.46 26.45 26.45 1.5K
12:56 26.45 26.45 26.45 26.45 0.5K
12:57 26.45 26.45 26.45 26.45 1.8K
12:58 26.45 26.45 26.45 26.45 1.3K
12:59 26.43 26.43 26.43 26.43 0.1K
13:00 26.43 26.43 26.41 26.41 8.7K
13:01 26.43 26.43 26.43 26.43 2.1K
13:03 26.44 26.44 26.44 26.44 0.6K
13:06 26.51 26.61 26.51 26.61 5.8K
13:07 26.59 26.61 26.59 26.61 1.4K
13:08 26.60 26.60 26.60 26.60 0.5K
13:09 26.59 26.59 26.59 26.59 1.0K
13:11 26.65 26.65 26.65 26.65 0.6K
13:12 26.62 26.62 26.62 26.62 2.9K
13:13 26.60 26.60 26.60 26.60 0.6K
13:14 26.63 26.63 26.63 26.63 0.8K
13:15 26.60 26.60 26.60 26.60 2.5K
13:18 26.58 26.58 26.54 26.54 9.9K
13:19 26.53 26.55 26.53 26.55 3.0K
13:20 26.53 26.53 26.52 26.52 6.3K
13:23 26.53 26.53 26.53 26.53 0.9K
13:24 26.50 26.50 26.50 26.50 2.5K
13:26 26.51 26.51 26.49 26.49 2.3K
13:28 26.51 26.51 26.51 26.51 0.2K
13:29 26.50 26.50 26.50 26.50 0.2K
13:30 26.50 26.50 26.47 26.47 7.1K
13:33 26.45 26.45 26.45 26.45 1.9K
13:34 26.44 26.44 26.44 26.44 5.8K
13:39 26.46 26.46 26.46 26.46 0.5K
13:40 26.40 26.40 26.39 26.39 1.1K
13:41 26.38 26.39 26.38 26.39 0.6K
13:42 26.41 26.41 26.41 26.41 0.2K
13:43 26.40 26.40 26.40 26.40 1.2K
13:47 26.38 26.38 26.38 26.38 0.5K
13:48 26.40 26.41 26.40 26.41 0.9K
13:49 26.41 26.42 26.41 26.42 0.8K
13:50 26.44 26.44 26.44 26.44 1.3K
13:53 26.41 26.41 26.40 26.40 5.4K
13:56 26.37 26.37 26.37 26.37 1.7K
13:58 26.41 26.41 26.41 26.41 1.0K
14:00 26.41 26.41 26.41 26.41 6.4K
14:02 26.43 26.43 26.43 26.43 4.2K
14:04 26.44 26.44 26.41 26.41 1.3K
14:05 26.42 26.44 26.41 26.44 3.4K
14:06 26.42 26.42 26.42 26.42 0.7K
14:07 26.38 26.38 26.38 26.38 5.7K
14:11 26.39 26.39 26.39 26.39 2.5K
14:13 26.39 26.39 26.39 26.39 0.6K
14:16 26.39 26.39 26.39 26.39 0.9K
14:22 26.44 26.46 26.44 26.46 5.6K
14:23 26.45 26.45 26.44 26.44 7.4K
14:27 26.44 26.44 26.42 26.42 8.1K
14:31 26.38 26.38 26.38 26.38 2.1K
14:32 26.40 26.41 26.40 26.41 2.3K
14:35 26.40 26.40 26.40 26.40 1.2K
14:41 26.38 26.38 26.38 26.38 3.2K
14:42 26.35 26.36 26.35 26.36 1.2K
14:43 26.35 26.35 26.35 26.35 3.0K
14:45 26.36 26.36 26.36 26.36 0.6K
14:46 26.35 26.35 26.35 26.35 0.5K
14:48 26.39 26.39 26.36 26.36 14.4K
14:49 26.39 26.39 26.38 26.39 2.9K
14:50 26.38 26.38 26.38 26.38 1.5K
14:51 26.37 26.37 26.37 26.37 1.9K
14:55 26.35 26.35 26.35 26.35 3.1K
14:58 26.34 26.34 26.34 26.34 4.4K
15:08 26.38 26.38 26.38 26.38 4.3K
15:09 26.38 26.38 26.38 26.38 2.0K
15:10 26.41 26.42 26.41 26.42 5.2K
15:11 26.40 26.40 26.38 26.38 1.9K
15:12 26.39 26.39 26.36 26.36 10.4K
15:13 26.38 26.38 26.38 26.38 0.6K
15:14 26.38 26.38 26.37 26.37 1.2K
15:15 26.40 26.41 26.40 26.40 7.6K
15:16 26.43 26.45 26.43 26.45 7.0K
15:18 26.43 26.43 26.43 26.43 0.6K
15:20 26.41 26.42 26.41 26.42 4.9K
15:22 26.42 26.42 26.41 26.41 2.0K
15:23 26.42 26.42 26.41 26.42 9.2K
15:24 26.42 26.42 26.42 26.42 1.2K
15:25 26.42 26.42 26.42 26.42 3.1K
15:26 26.40 26.40 26.40 26.40 1.4K
15:27 26.44 26.44 26.44 26.44 0.5K
15:28 26.42 26.42 26.40 26.40 3.4K
15:29 26.41 26.41 26.41 26.41 1.8K
15:30 26.41 26.41 26.41 26.41 2.4K
15:31 26.39 26.39 26.39 26.39 0.1K
15:32 26.37 26.37 26.37 26.37 1.5K
15:33 26.34 26.34 26.34 26.34 1.6K
15:34 26.34 26.34 26.33 26.34 9.4K
15:36 26.32 26.32 26.32 26.32 1.3K
15:37 26.30 26.30 26.30 26.30 1.8K
15:40 26.33 26.33 26.33 26.33 2.0K
15:41 26.32 26.32 26.31 26.31 1.2K
15:42 26.31 26.32 26.31 26.31 45.9K
15:44 26.32 26.32 26.31 26.31 3.9K
15:45 26.32 26.32 26.32 26.32 5.0K
15:46 26.32 26.32 26.31 26.31 2.4K
15:48 26.32 26.32 26.32 26.32 7.2K
15:49 26.32 26.32 26.32 26.32 0.6K
15:50 26.32 26.32 26.31 26.31 2.8K
15:51 26.31 26.31 26.30 26.30 9.0K
15:54 26.33 26.33 26.33 26.33 1.6K
15:55 26.33 26.33 26.32 26.32 2.4K
15:56 26.34 26.34 26.34 26.34 5.2K
15:57 26.33 26.33 26.33 26.33 5.5K
15:58 26.32 26.33 26.29 26.29 20.9K
15:59 26.28 26.32 26.28 26.30 37.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据