Fidelity Enhanced High Yield ETF (FDHY)

FDHY
🏛️ 美国 →
49.54
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
2021-12-31 54.66 54.66 54.56 54.60 0.0M
2021-12-30 54.60 54.65 54.58 54.58 0.0M
2021-12-29 54.81 54.81 54.57 54.60 0.0M
2021-12-28 54.92 54.92 54.83 54.89 0.1M
2021-12-27 54.96 54.97 54.85 54.97 0.5M
2021-12-23 54.88 55.00 54.85 54.95 0.1M
2021-12-22 55.00 55.00 54.58 54.79 0.1M
2021-12-21 54.60 54.62 54.30 54.57 0.0M
2021-12-20 54.22 54.37 54.21 54.30 0.3M
2021-12-17 54.35 54.56 54.30 54.41 0.0M
2021-12-16 54.58 54.60 54.40 54.40 0.0M
2021-12-15 54.32 54.50 54.19 54.50 0.0M
2021-12-14 54.38 54.38 54.15 54.27 0.0M
2021-12-13 54.31 54.43 54.27 54.36 0.0M
2021-12-10 54.33 54.47 54.22 54.36 0.0M
2021-12-09 54.37 54.42 54.22 54.22 0.0M
2021-12-08 54.80 54.80 54.39 54.46 0.0M
2021-12-07 54.20 54.71 54.20 54.44 0.1M
2021-12-06 53.88 54.21 53.87 54.08 0.0M
2021-12-03 54.01 54.01 53.80 53.88 0.0M
2021-12-02 54.53 55.07 54.53 55.07 0.0M
2021-12-01 54.99 55.03 54.65 54.65 0.0M
2021-11-30 54.85 54.92 54.55 54.62 0.1M
2021-11-29 54.68 54.94 54.68 54.84 0.0M
2021-11-26 54.78 54.79 54.30 54.54 0.0M
2021-11-24 55.00 55.22 54.98 55.21 0.0M
2021-11-23 55.24 55.26 55.08 55.12 0.0M
2021-11-22 55.50 55.64 55.24 55.24 0.0M
2021-11-19 55.51 55.60 55.42 55.42 0.0M
2021-11-18 55.78 55.78 55.53 55.61 0.0M
2021-11-17 55.75 55.75 55.62 55.65 0.0M
2021-11-16 55.70 55.76 55.62 55.72 0.0M
2021-11-15 55.75 55.75 55.67 55.69 0.0M
2021-11-12 55.68 55.83 55.68 55.75 0.0M
2021-11-11 55.90 55.90 55.75 55.75 0.0M
2021-11-10 56.10 56.11 55.85 55.85 0.0M
2021-11-09 56.25 56.25 56.05 56.16 0.0M
2021-11-08 56.23 56.23 56.02 56.10 0.0M
2021-11-05 55.83 56.12 55.83 56.12 0.0M
2021-11-04 55.71 55.86 55.71 55.83 0.0M
2021-11-03 55.65 55.72 55.60 55.66 0.0M
2021-11-02 55.56 55.70 55.46 55.65 0.0M
2021-11-01 55.60 55.66 55.50 55.50 0.0M
2021-10-29 55.64 55.71 55.60 55.61 0.0M
2021-10-28 55.74 55.74 55.58 55.68 0.1M
2021-10-27 55.75 55.75 55.57 55.57 0.0M
2021-10-26 55.87 55.91 55.75 55.76 0.0M
2021-10-25 55.69 55.80 55.69 55.74 0.0M
2021-10-22 55.75 55.90 55.68 55.68 0.1M
2021-10-21 56.09 56.09 55.81 55.97 0.0M
2021-10-20 56.03 56.03 55.93 55.97 0.0M
2021-10-19 55.88 55.96 55.88 55.95 0.0M
2021-10-18 55.90 55.92 55.82 55.89 0.0M
2021-10-15 56.00 56.00 55.90 55.99 0.0M
2021-10-14 55.78 56.00 55.73 55.96 0.1M
2021-10-13 55.79 55.79 55.55 55.64 0.0M
2021-10-12 55.65 55.72 55.57 55.62 0.0M
2021-10-11 55.60 55.74 55.47 55.47 0.0M
2021-10-08 55.86 55.86 55.60 55.60 0.0M
2021-10-07 55.97 55.97 55.79 55.95 0.1M
2021-10-06 55.70 55.79 55.56 55.72 0.0M
2021-10-05 55.94 55.94 55.83 55.83 0.0M
2021-10-04 55.92 56.03 55.79 55.86 0.0M
2021-10-01 55.95 56.11 55.85 55.96 0.1M
2021-09-30 56.02 56.05 55.75 55.90 0.0M
2021-09-29 55.85 56.07 55.76 55.91 0.0M
2021-09-28 56.15 56.15 55.75 55.76 0.0M
2021-09-27 56.38 56.41 56.29 56.31 0.0M
2021-09-24 56.45 56.49 56.35 56.38 0.0M
2021-09-23 56.56 56.56 56.37 56.45 0.0M
2021-09-22 56.32 56.57 56.32 56.36 0.0M
2021-09-21 56.41 56.44 56.29 56.35 0.0M
2021-09-20 56.18 56.32 56.15 56.32 0.0M
2021-09-17 56.50 56.55 56.40 56.42 0.0M
2021-09-16 56.68 56.68 56.41 56.47 0.0M
2021-09-15 56.50 56.54 56.46 56.52 0.0M
2021-09-14 56.48 56.50 56.35 56.40 0.0M
2021-09-13 56.43 56.43 56.31 56.36 0.0M
2021-09-10 56.45 56.48 56.25 56.30 0.0M
2021-09-09 56.31 56.40 56.24 56.33 0.0M
2021-09-08 56.35 56.35 56.15 56.34 0.0M
2021-09-07 56.37 56.37 56.17 56.17 0.0M
2021-09-03 56.33 56.33 56.25 56.26 0.0M
2021-09-02 56.30 56.33 56.22 56.31 0.1M
2021-09-01 56.30 56.30 56.21 56.29 0.0M
2021-08-31 56.08 56.19 56.06 56.15 0.0M
2021-08-30 56.15 56.15 56.05 56.13 0.0M
2021-08-27 56.00 56.13 55.98 56.06 0.0M
2021-08-26 56.10 56.21 56.06 56.10 0.0M
2021-08-25 56.09 56.16 56.01 56.13 0.0M
2021-08-24 55.88 56.09 55.88 56.09 0.0M
2021-08-23 55.99 55.99 55.82 55.92 0.0M
2021-08-20 55.81 55.89 55.70 55.72 0.1M
2021-08-19 55.61 55.79 55.60 55.77 0.0M
2021-08-18 55.87 55.90 55.70 55.73 0.0M
2021-08-17 55.81 55.91 55.80 55.85 0.0M
2021-08-16 56.10 56.10 55.86 55.91 0.0M
2021-08-13 56.00 56.03 55.89 56.00 0.0M
2021-08-12 55.84 55.89 55.80 55.84 0.0M
2021-08-11 55.56 55.89 55.56 55.85 0.1M
2021-08-10 55.83 55.85 55.75 55.77 0.0M
2021-08-09 56.04 56.04 55.75 55.75 0.0M
2021-08-06 56.00 56.06 55.90 55.93 0.0M
2021-08-05 55.90 56.00 55.86 55.95 0.0M
2021-08-04 55.85 56.01 55.83 55.90 0.0M
2021-08-03 55.97 56.05 55.94 56.05 0.0M
2021-08-02 56.10 56.17 55.96 56.01 0.0M
2021-07-30 56.05 56.16 56.05 56.08 0.0M
2021-07-29 56.16 56.16 56.00 56.03 0.0M
2021-07-28 56.09 56.09 55.94 56.02 0.0M
2021-07-27 56.22 56.23 56.06 56.14 0.0M
2021-07-26 56.23 56.37 56.12 56.25 0.0M
2021-07-23 56.01 56.29 56.01 56.23 0.0M
2021-07-22 56.15 56.15 56.04 56.10 0.0M
2021-07-21 56.02 56.02 55.90 56.00 0.0M
2021-07-20 55.74 55.91 55.68 55.88 0.0M
2021-07-19 55.98 55.98 55.59 55.65 0.1M
2021-07-16 56.14 56.18 55.99 55.99 0.0M
2021-07-15 56.12 56.16 56.03 56.11 0.0M
2021-07-14 56.21 56.25 56.04 56.14 0.0M
2021-07-13 56.21 56.23 56.03 56.03 0.0M
2021-07-12 56.17 56.18 56.04 56.18 0.0M
2021-07-09 56.17 56.19 56.15 56.18 0.0M
2021-07-08 56.03 56.18 56.01 56.08 0.0M
2021-07-07 56.25 56.25 56.05 56.19 0.0M
2021-07-06 56.22 56.27 56.06 56.13 0.0M
2021-07-02 56.06 56.15 56.06 56.13 0.0M
2021-07-01 55.97 56.09 55.95 56.04 0.0M
2021-06-30 55.95 56.01 55.94 55.98 0.2M
2021-06-29 55.90 55.96 55.86 55.92 0.0M
2021-06-28 55.84 55.96 55.81 55.89 0.0M
2021-06-25 55.95 56.07 55.95 56.03 0.0M
2021-06-24 55.87 56.00 55.87 55.97 0.0M
2021-06-23 55.91 55.94 55.86 55.91 0.0M
2021-06-22 55.84 55.87 55.82 55.85 0.0M
2021-06-21 55.79 55.85 55.72 55.83 0.0M
2021-06-18 55.70 55.76 55.68 55.72 0.0M
2021-06-17 55.78 55.83 55.69 55.75 0.0M
2021-06-16 55.86 55.86 55.67 55.73 0.0M
2021-06-15 55.80 55.85 55.75 55.81 0.0M
2021-06-14 55.76 55.82 55.76 55.80 0.0M
2021-06-11 55.71 55.88 55.71 55.88 0.0M
2021-06-10 55.72 55.80 55.71 55.79 0.0M
2021-06-09 55.72 55.72 55.66 55.71 0.0M
2021-06-08 55.59 55.66 55.55 55.63 0.0M
2021-06-07 55.54 55.60 55.54 55.57 0.0M
2021-06-04 55.49 55.54 55.46 55.54 0.0M
2021-06-03 55.44 55.50 55.35 55.45 0.0M
2021-06-02 55.46 55.55 55.46 55.53 0.0M
2021-06-01 55.34 55.48 55.34 55.48 0.0M
2021-05-28 55.35 55.40 55.30 55.30 0.0M
2021-05-27 55.44 55.44 55.32 55.33 0.0M
2021-05-26 55.27 55.33 55.27 55.31 0.0M
2021-05-25 55.50 55.55 55.45 55.47 0.0M
2021-05-24 55.46 55.56 55.44 55.49 0.1M
2021-05-21 55.47 55.47 55.37 55.46 0.0M
2021-05-20 55.28 55.43 55.22 55.36 0.0M
2021-05-19 55.23 55.32 55.17 55.19 0.0M
2021-05-18 55.53 55.53 55.35 55.35 0.0M
2021-05-17 55.53 55.53 55.40 55.41 0.0M
2021-05-14 55.36 55.52 55.36 55.49 0.0M
2021-05-13 55.30 55.41 55.27 55.34 0.0M
2021-05-12 55.37 55.38 55.14 55.14 0.0M
2021-05-11 55.28 55.45 55.28 55.41 0.0M
2021-05-10 55.58 55.60 55.46 55.49 0.0M
2021-05-07 55.55 55.63 55.55 55.58 0.0M
2021-05-06 55.55 55.57 55.47 55.52 0.0M
2021-05-05 55.54 55.55 55.42 55.55 0.0M
2021-05-04 55.42 55.45 55.33 55.45 0.0M
2021-05-03 55.40 55.50 55.40 55.42 0.1M
2021-04-30 55.39 55.44 55.34 55.43 0.0M
2021-04-29 55.44 55.45 55.36 55.41 0.0M
2021-04-28 55.32 55.41 55.25 55.37 0.0M
2021-04-27 55.48 55.54 55.45 55.46 0.0M
2021-04-26 55.60 55.60 55.50 55.50 0.1M
2021-04-23 55.44 55.58 55.38 55.52 0.0M
2021-04-22 55.39 55.52 55.39 55.40 0.0M
2021-04-21 55.32 55.46 55.25 55.44 0.0M
2021-04-20 55.38 55.40 55.23 55.33 0.0M
2021-04-19 55.51 55.51 55.38 55.41 0.0M
2021-04-16 55.65 55.65 55.42 55.42 0.0M
2021-04-15 55.50 55.54 55.42 55.52 0.2M
2021-04-14 55.43 55.43 55.32 55.35 0.1M
2021-04-13 55.25 55.42 55.25 55.40 0.0M
2021-04-12 55.39 55.39 55.26 55.35 0.0M
2021-04-09 55.39 55.41 55.30 55.41 0.0M
2021-04-08 55.39 55.49 55.39 55.45 0.0M
2021-04-07 55.40 55.41 55.33 55.35 0.0M
2021-04-06 55.28 55.40 55.28 55.36 0.0M
2021-04-05 55.22 55.31 55.21 55.26 0.0M
2021-04-01 55.16 55.20 55.10 55.20 0.1M
2021-03-31 54.98 55.14 54.97 55.14 0.0M
2021-03-30 54.97 54.97 54.85 54.87 0.0M
2021-03-29 55.11 55.11 54.82 55.02 0.0M
2021-03-26 55.09 55.13 54.96 55.13 0.0M
2021-03-25 54.79 54.99 54.76 54.93 0.0M
2021-03-24 54.87 55.12 54.87 54.90 0.0M
2021-03-23 54.75 54.95 54.75 54.88 0.0M
2021-03-22 54.49 54.98 54.49 54.82 0.0M
2021-03-19 54.62 54.68 54.19 54.68 0.0M
2021-03-18 54.57 54.80 54.47 54.52 0.0M
2021-03-17 54.56 54.94 54.56 54.78 0.0M
2021-03-16 54.75 54.97 54.75 54.75 0.0M
2021-03-15 54.86 55.00 54.86 54.98 0.0M
2021-03-12 55.06 55.10 54.98 55.00 0.0M
2021-03-11 54.80 55.23 54.80 55.17 0.0M
2021-03-10 54.96 55.08 54.87 54.91 0.0M
2021-03-09 54.66 55.00 54.66 54.83 0.0M
2021-03-08 55.00 55.18 54.64 54.75 0.1M
2021-03-05 55.21 55.21 54.92 55.18 0.0M
2021-03-04 55.00 55.41 54.90 54.97 0.0M
2021-03-03 55.40 55.49 55.13 55.28 0.5M
2021-03-02 55.36 55.47 55.34 55.43 0.0M
2021-03-01 55.15 55.52 55.12 55.35 0.0M
2021-02-26 55.24 55.24 55.03 55.03 0.1M
2021-02-25 55.60 55.60 55.11 55.11 0.1M
2021-02-24 55.50 55.70 55.46 55.60 0.0M
2021-02-23 55.63 55.73 55.47 55.59 0.0M
2021-02-22 55.90 55.90 55.58 55.59 0.0M
2021-02-19 55.94 55.94 55.69 55.83 0.0M
2021-02-18 55.75 55.86 55.66 55.82 0.0M
2021-02-17 55.64 55.82 55.63 55.76 0.0M
2021-02-16 55.89 55.90 55.70 55.71 0.0M
2021-02-12 55.61 56.00 55.61 55.92 0.0M
2021-02-11 55.84 55.87 55.65 55.65 0.0M
2021-02-10 55.89 55.89 55.70 55.71 0.0M
2021-02-09 55.80 55.95 55.66 55.66 0.0M
2021-02-08 55.95 55.95 55.71 55.80 0.1M
2021-02-05 55.59 55.96 55.51 55.64 0.2M
2021-02-04 55.45 55.55 55.42 55.53 0.0M
2021-02-03 55.11 55.46 55.11 55.40 0.0M
2021-02-02 55.36 55.47 55.34 55.34 0.1M
2021-02-01 55.03 55.27 55.00 55.27 0.1M
2021-01-29 55.30 55.41 55.06 55.06 0.0M
2021-01-28 55.19 55.45 55.19 55.32 0.0M
2021-01-27 55.30 55.35 55.06 55.07 0.0M
2021-01-26 55.35 55.66 55.35 55.47 0.0M
2021-01-25 55.65 55.67 55.33 55.62 0.0M
2021-01-22 55.50 55.65 55.50 55.64 0.0M
2021-01-21 55.61 55.65 55.48 55.55 0.0M
2021-01-20 55.74 55.74 55.60 55.61 0.0M
2021-01-19 55.34 55.67 55.33 55.50 0.1M
2021-01-15 55.68 55.68 55.30 55.42 0.0M
2021-01-14 55.56 55.59 55.45 55.50 0.0M
2021-01-13 55.40 55.55 55.35 55.42 0.0M
2021-01-12 55.48 55.48 55.18 55.40 0.0M
2021-01-11 55.49 55.49 55.25 55.32 0.0M
2021-01-08 55.61 55.61 55.43 55.49 0.0M
2021-01-07 55.50 55.54 55.43 55.48 0.0M
2021-01-06 55.52 55.66 55.31 55.31 0.0M
2021-01-05 55.30 55.60 55.30 55.51 0.0M
2021-01-04 55.72 55.72 55.30 55.51 0.0M