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 31.00 31.09 31.00 31.09 16.4K
09:32 30.97 30.97 30.90 30.90 3.5K
09:33 30.89 30.89 30.89 30.89 5.5K
09:35 30.82 30.82 30.75 30.75 3.8K
09:36 30.78 30.85 30.78 30.85 11.9K
09:37 30.86 30.91 30.86 30.91 1.4K
09:38 30.92 30.92 30.89 30.89 1.6K
09:39 30.77 30.77 30.77 30.77 3.5K
09:40 30.78 30.78 30.77 30.77 10.9K
09:41 30.77 30.77 30.76 30.77 20.1K
09:42 30.78 30.79 30.75 30.78 23.1K
09:43 30.75 30.75 30.67 30.67 29.1K
09:44 30.65 30.68 30.65 30.66 23.1K
09:45 30.66 30.66 30.63 30.63 20.7K
09:46 30.59 30.64 30.59 30.61 18.3K
09:47 30.59 30.63 30.59 30.59 15.9K
09:48 30.60 30.60 30.57 30.60 15.4K
09:49 30.59 30.60 30.55 30.58 21.6K
09:50 30.59 30.61 30.55 30.55 15.2K
09:51 30.56 30.63 30.56 30.63 3.4K
09:52 30.66 30.66 30.61 30.64 18.2K
09:53 30.69 30.81 30.69 30.81 22.5K
09:54 30.82 30.88 30.82 30.82 25.7K
09:55 30.83 30.86 30.80 30.80 9.4K
09:56 30.80 30.83 30.80 30.82 19.7K
09:59 30.75 30.75 30.75 30.75 30.5K
10:00 30.76 30.76 30.76 30.76 6.5K
10:01 30.74 30.82 30.74 30.82 8.6K
10:02 30.84 30.84 30.84 30.84 3.0K
10:03 30.83 30.83 30.83 30.83 1.0K
10:04 30.86 30.86 30.82 30.84 11.1K
10:05 30.82 30.82 30.82 30.82 11.3K
10:06 30.75 30.75 30.75 30.75 4.8K
10:07 30.75 30.75 30.75 30.75 2.3K
10:08 30.65 30.65 30.64 30.64 2.1K
10:09 30.66 30.67 30.66 30.67 2.8K
10:10 30.66 30.67 30.62 30.62 10.6K
10:11 30.63 30.63 30.62 30.62 7.7K
10:12 30.62 30.64 30.62 30.64 2.1K
10:13 30.62 30.67 30.62 30.67 19.2K
10:14 30.64 30.64 30.60 30.60 9.1K
10:15 30.62 30.63 30.62 30.63 1.4K
10:16 30.54 30.55 30.50 30.50 11.3K
10:17 30.51 30.52 30.48 30.50 13.0K
10:18 30.50 30.53 30.50 30.50 8.7K
10:19 30.50 30.53 30.49 30.53 14.3K
10:20 30.52 30.52 30.52 30.52 3.3K
10:21 30.53 30.53 30.53 30.53 1.9K
10:22 30.48 30.48 30.46 30.46 9.3K
10:23 30.45 30.45 30.45 30.45 2.2K
10:24 30.46 30.46 30.46 30.46 1.3K
10:25 30.47 30.48 30.43 30.43 2.9K
10:26 30.41 30.41 30.37 30.37 11.3K
10:27 30.32 30.35 30.29 30.29 35.2K
10:28 30.25 30.26 30.19 30.19 29.3K
10:29 30.20 30.20 30.15 30.15 19.0K
10:30 30.17 30.23 30.15 30.15 7.8K
10:31 30.13 30.13 30.06 30.11 11.8K
10:32 30.12 30.20 30.12 30.20 5.1K
10:33 30.23 30.23 30.23 30.23 1.9K
10:35 30.21 30.21 30.15 30.15 2.9K
10:40 30.12 30.12 30.12 30.12 2.4K
10:41 30.11 30.11 29.99 29.99 15.5K
10:42 30.00 30.03 29.97 29.97 9.7K
10:43 29.99 30.01 29.99 30.01 6.9K
10:44 30.02 30.07 30.02 30.07 9.6K
10:45 30.06 30.06 30.06 30.06 2.8K
10:46 30.01 30.07 30.01 30.07 1.3K
10:47 30.11 30.11 30.06 30.06 4.1K
10:48 30.05 30.05 30.00 30.00 10.1K
10:49 30.01 30.07 30.01 30.07 7.3K
10:50 30.07 30.07 30.07 30.07 1.9K
10:51 30.05 30.09 30.05 30.09 10.5K
10:52 30.14 30.14 30.13 30.13 4.3K
10:53 30.13 30.13 30.12 30.13 6.2K
10:54 30.13 30.15 30.11 30.11 9.0K
10:55 30.10 30.10 30.06 30.06 5.4K
10:56 30.05 30.07 30.05 30.07 2.5K
10:57 30.09 30.09 30.03 30.03 1.7K
10:58 30.06 30.06 30.03 30.03 2.1K
10:59 30.03 30.03 30.00 30.01 10.1K
11:00 30.04 30.04 29.99 29.99 11.9K
11:01 29.99 30.00 29.95 29.98 17.0K
11:02 29.96 30.01 29.96 30.01 5.6K
11:03 29.98 29.98 29.98 29.98 7.7K
11:04 30.02 30.02 30.02 30.02 2.1K
11:06 29.99 29.99 29.95 29.95 5.0K
11:07 29.92 29.94 29.89 29.94 9.3K
11:08 29.99 30.00 29.99 30.00 2.2K
11:09 30.00 30.03 30.00 30.03 12.6K
11:10 30.03 30.03 30.03 30.03 6.4K
11:11 30.04 30.04 29.99 29.99 11.3K
11:12 30.00 30.00 29.97 29.97 6.0K
11:13 29.96 29.99 29.96 29.99 8.8K
11:14 30.00 30.00 30.00 30.00 1.4K
11:15 29.95 29.95 29.95 29.95 0.9K
11:16 29.95 29.95 29.95 29.95 1.3K
11:17 30.01 30.07 30.01 30.04 23.4K
11:18 30.02 30.06 30.02 30.04 15.4K
11:19 30.01 30.01 29.99 30.01 3.7K
11:20 30.02 30.04 30.02 30.04 1.8K
11:21 30.06 30.11 30.06 30.11 3.3K
11:22 30.09 30.09 30.09 30.09 2.1K
11:25 30.13 30.14 30.13 30.14 2.7K
11:26 30.18 30.19 30.18 30.19 0.7K
11:28 30.22 30.22 30.22 30.22 1.0K
11:29 30.26 30.27 30.26 30.27 7.1K
11:30 30.30 30.30 30.30 30.30 3.8K
11:31 30.21 30.22 30.21 30.22 0.3K
11:32 30.22 30.22 30.18 30.18 9.8K
11:33 30.18 30.18 30.18 30.18 0.4K
11:34 30.19 30.20 30.18 30.20 1.6K
11:35 30.21 30.21 30.21 30.21 0.5K
11:36 30.12 30.12 30.12 30.12 0.5K
11:37 30.14 30.14 30.14 30.14 0.9K
11:38 30.15 30.15 30.13 30.13 0.7K
11:39 30.13 30.13 30.13 30.13 0.5K
11:40 30.14 30.14 30.14 30.14 2.5K
11:41 30.12 30.12 30.12 30.12 1.1K
11:42 30.14 30.17 30.14 30.17 1.3K
11:43 30.18 30.22 30.18 30.22 0.6K
11:45 30.21 30.21 30.19 30.19 3.5K
11:47 30.10 30.10 30.10 30.10 1.2K
11:49 30.10 30.10 30.10 30.10 2.0K
11:50 30.07 30.08 30.07 30.08 4.2K
11:51 30.09 30.09 30.09 30.09 1.9K
11:52 30.07 30.09 30.07 30.09 3.0K
11:54 30.07 30.07 30.07 30.07 0.6K
11:55 30.07 30.07 30.06 30.06 2.0K
11:57 30.07 30.07 30.07 30.07 0.5K
11:58 30.05 30.05 30.05 30.05 1.2K
12:02 30.01 30.03 30.01 30.03 1.6K
12:03 30.03 30.03 30.03 30.03 0.3K
12:04 30.06 30.06 30.06 30.06 0.7K
12:06 30.03 30.03 30.03 30.03 0.7K
12:08 30.07 30.07 30.07 30.07 2.1K
12:15 30.01 30.01 29.99 30.00 7.3K
12:16 30.02 30.02 30.02 30.02 0.4K
12:17 30.03 30.03 30.03 30.03 0.2K
12:18 29.93 29.93 29.93 29.93 0.9K
12:19 29.99 29.99 29.97 29.97 3.4K
12:20 29.98 30.01 29.98 30.01 3.3K
12:21 30.03 30.03 30.02 30.02 0.5K
12:23 30.04 30.04 30.04 30.04 4.6K
12:25 30.07 30.07 29.99 29.99 1.8K
12:26 29.98 29.98 29.98 29.98 1.2K
12:28 29.94 29.95 29.94 29.95 0.9K
12:29 29.93 29.93 29.93 29.93 1.8K
12:32 29.94 29.94 29.94 29.94 2.4K
12:37 29.79 29.96 29.79 29.96 5.7K
12:38 29.92 29.92 29.87 29.87 4.4K
12:40 29.84 29.84 29.79 29.79 5.3K
12:41 29.79 29.79 29.76 29.76 1.6K
12:42 29.85 29.86 29.85 29.86 1.7K
12:43 29.87 29.87 29.80 29.80 6.1K
12:44 29.80 29.80 29.80 29.80 0.9K
12:45 29.83 29.83 29.79 29.79 5.3K
12:47 29.79 29.79 29.78 29.78 5.1K
12:48 29.76 29.76 29.73 29.73 2.6K
12:49 29.73 29.73 29.73 29.73 2.4K
12:50 29.72 29.72 29.70 29.70 2.4K
12:51 29.76 29.77 29.76 29.77 3.8K
12:53 29.84 29.84 29.84 29.84 1.6K
12:54 29.84 29.84 29.81 29.81 0.9K
12:55 29.80 29.80 29.80 29.80 0.1K
12:56 29.78 29.78 29.78 29.78 0.3K
12:57 29.76 29.76 29.76 29.76 2.5K
12:58 29.71 29.71 29.70 29.70 1.9K
12:59 29.64 29.65 29.64 29.65 5.7K
13:00 29.64 29.64 29.64 29.64 1.5K
13:01 29.69 29.69 29.63 29.69 2.5K
13:03 29.70 29.70 29.70 29.70 0.4K
13:05 29.68 29.68 29.62 29.62 4.3K
13:06 29.65 29.68 29.65 29.65 7.7K
13:07 29.64 29.64 29.60 29.60 1.0K
13:08 29.62 29.64 29.62 29.64 6.4K
13:10 29.65 29.65 29.65 29.65 2.1K
13:11 29.69 29.75 29.69 29.75 10.0K
13:13 29.71 29.72 29.70 29.70 1.5K
13:14 29.73 29.73 29.73 29.73 0.9K
13:17 29.76 29.76 29.76 29.76 0.8K
13:18 29.76 29.76 29.72 29.72 7.0K
13:19 29.72 29.72 29.72 29.72 0.8K
13:20 29.76 29.76 29.76 29.76 0.5K
13:21 29.75 29.76 29.73 29.73 1.6K
13:22 29.76 29.76 29.76 29.76 1.1K
13:25 29.82 29.83 29.82 29.83 1.7K
13:26 29.83 29.83 29.83 29.83 1.9K
13:27 29.84 29.84 29.84 29.84 1.2K
13:28 29.86 29.86 29.86 29.86 1.9K
13:30 29.86 29.87 29.86 29.87 4.2K
13:33 29.92 29.94 29.92 29.94 5.9K
13:34 29.95 29.95 29.95 29.95 6.0K
13:35 29.96 29.96 29.92 29.91 5.5K
13:36 29.91 29.91 29.91 29.91 1.9K
13:37 29.94 29.96 29.94 29.96 1.3K
13:39 29.94 29.94 29.94 29.94 3.1K
13:41 29.94 29.94 29.93 29.93 0.9K
13:43 29.91 29.91 29.90 29.91 2.5K
13:44 29.90 29.90 29.89 29.89 0.8K
13:45 29.87 29.87 29.87 29.87 2.1K
13:46 29.85 29.85 29.82 29.82 3.4K
13:48 29.88 29.88 29.88 29.88 3.8K
13:51 29.97 29.98 29.96 29.98 5.0K
13:52 29.93 29.93 29.91 29.91 3.0K
13:53 29.91 29.93 29.91 29.93 3.8K
13:55 29.95 29.95 29.95 29.95 1.5K
13:57 29.98 29.98 29.98 29.98 3.2K
13:59 30.00 30.00 29.99 29.99 2.1K
14:00 29.98 30.00 29.98 30.00 2.5K
14:03 29.93 29.93 29.93 29.93 0.6K
14:04 29.94 29.94 29.94 29.94 7.2K
14:05 29.90 29.90 29.90 29.90 2.1K
14:06 29.90 29.93 29.90 29.91 2.8K
14:07 29.95 29.95 29.95 29.95 0.1K
14:08 29.94 29.94 29.94 29.94 1.4K
14:11 29.98 29.99 29.98 29.99 3.8K
14:12 29.98 29.98 29.98 29.98 3.2K
14:13 29.98 29.98 29.98 29.98 3.8K
14:14 29.97 29.97 29.97 29.97 0.6K
14:16 29.96 29.96 29.96 29.96 3.1K
14:17 29.94 29.94 29.94 29.94 2.1K
14:19 29.93 29.93 29.91 29.91 1.4K
14:20 29.92 29.92 29.92 29.92 0.4K
14:21 29.88 29.88 29.88 29.88 1.9K
14:22 29.91 29.91 29.91 29.91 0.4K
14:23 29.92 29.93 29.92 29.92 4.9K
14:28 29.89 29.89 29.89 29.89 0.4K
14:29 29.86 29.86 29.86 29.86 1.0K
14:31 29.88 29.88 29.88 29.88 0.6K
14:32 29.88 29.88 29.88 29.88 0.5K
14:33 29.88 29.88 29.88 29.88 1.5K
14:34 29.87 29.88 29.87 29.88 1.5K
14:35 29.88 29.88 29.87 29.88 2.6K
14:36 29.88 29.88 29.86 29.86 3.1K
14:38 29.83 29.83 29.79 29.79 6.4K
14:39 29.78 29.78 29.78 29.78 1.6K
14:40 29.79 29.79 29.79 29.79 1.5K
14:41 29.77 29.77 29.75 29.75 5.6K
14:42 29.73 29.74 29.73 29.74 1.0K
14:45 29.69 29.70 29.69 29.70 3.7K
14:47 29.75 29.75 29.73 29.73 1.3K
14:48 29.69 29.69 29.67 29.67 2.4K
14:49 29.66 29.66 29.64 29.64 3.5K
14:50 29.63 29.64 29.63 29.64 3.9K
14:51 29.57 29.57 29.57 29.57 1.0K
14:52 29.54 29.55 29.54 29.55 1.7K
14:53 29.64 29.64 29.64 29.64 1.5K
14:55 29.72 29.72 29.71 29.71 0.5K
14:57 29.70 29.72 29.70 29.72 0.9K
14:58 29.72 29.72 29.71 29.71 1.9K
15:00 29.72 29.72 29.67 29.67 14.4K
15:01 29.66 29.66 29.63 29.63 5.9K
15:02 29.58 29.58 29.57 29.57 9.0K
15:03 29.57 29.57 29.57 29.57 1.7K
15:04 29.56 29.56 29.49 29.56 3.5K
15:05 29.57 29.57 29.54 29.54 6.3K
15:06 29.53 29.54 29.49 29.49 7.0K
15:07 29.49 29.52 29.49 29.52 10.0K
15:08 29.54 29.54 29.52 29.52 9.4K
15:09 29.52 29.56 29.50 29.56 3.2K
15:10 29.55 29.55 29.54 29.54 4.7K
15:13 29.54 29.54 29.54 29.54 7.0K
15:15 29.53 29.53 29.50 29.50 7.8K
15:16 29.49 29.51 29.48 29.51 6.4K
15:17 29.49 29.49 29.48 29.48 1.7K
15:18 29.51 29.58 29.51 29.57 13.5K
15:19 29.58 29.60 29.58 29.60 4.7K
15:20 29.66 29.66 29.65 29.66 5.3K
15:21 29.70 29.76 29.70 29.76 5.9K
15:22 29.75 29.75 29.73 29.73 15.4K
15:23 29.78 29.79 29.78 29.79 0.8K
15:24 29.78 29.80 29.78 29.80 2.5K
15:25 29.81 29.83 29.81 29.82 2.0K
15:26 29.81 29.81 29.80 29.80 2.5K
15:27 29.82 29.84 29.81 29.84 2.6K
15:28 29.82 29.82 29.82 29.82 1.5K
15:29 29.84 29.84 29.82 29.83 4.4K
15:30 29.84 29.85 29.83 29.83 3.8K
15:31 29.81 29.81 29.81 29.81 3.8K
15:32 29.79 29.79 29.79 29.79 1.0K
15:33 29.79 29.79 29.78 29.78 1.0K
15:34 29.78 29.80 29.78 29.80 5.2K
15:35 29.81 29.81 29.81 29.81 2.2K
15:39 29.84 29.84 29.81 29.81 2.3K
15:40 29.80 29.80 29.80 29.80 0.6K
15:41 29.80 29.80 29.80 29.80 1.7K
15:42 29.80 29.80 29.80 29.80 1.2K
15:43 29.79 29.79 29.79 29.79 0.8K
15:44 29.79 29.79 29.78 29.78 2.0K
15:46 29.78 29.80 29.78 29.80 1.6K
15:47 29.76 29.76 29.75 29.75 2.6K
15:49 29.76 29.76 29.75 29.74 4.9K
15:50 29.74 29.74 29.72 29.74 6.2K
15:51 29.74 29.74 29.72 29.72 9.2K
15:52 29.73 29.73 29.70 29.70 15.6K
15:53 29.70 29.70 29.66 29.66 13.3K
15:54 29.66 29.68 29.66 29.68 11.1K
15:55 29.74 29.74 29.73 29.73 15.2K
15:56 29.72 29.73 29.70 29.71 3.6K
15:57 29.69 29.69 29.69 29.69 1.9K
15:58 29.66 29.68 29.66 29.66 2.5K
15:59 29.69 29.70 29.67 29.68 32.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据