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
2022-12-30 45.81 46.03 45.81 46.00 0.0M
2022-12-29 45.69 45.99 45.60 45.99 0.0M
2022-12-28 45.89 46.10 45.42 45.42 0.0M
2022-12-27 46.63 46.63 46.14 46.14 0.0M
2022-12-23 46.52 46.61 46.39 46.58 0.0M
2022-12-22 46.53 46.76 46.40 46.53 0.0M
2022-12-21 46.56 46.87 46.56 46.79 0.0M
2022-12-20 46.25 46.59 46.25 46.48 0.1M
2022-12-19 46.50 46.66 46.46 46.50 0.0M
2022-12-16 46.69 46.79 46.61 46.65 0.0M
2022-12-15 47.00 47.00 46.74 46.87 0.0M
2022-12-14 47.30 47.42 46.87 47.01 0.0M
2022-12-13 47.02 47.57 47.02 47.25 0.0M
2022-12-12 46.85 46.85 46.66 46.79 0.0M
2022-12-09 46.51 46.80 46.50 46.70 0.0M
2022-12-08 46.66 46.70 46.53 46.65 0.0M
2022-12-07 46.43 46.61 46.43 46.61 0.0M
2022-12-06 46.45 46.61 46.28 46.28 0.0M
2022-12-05 46.65 46.72 46.36 46.54 0.0M
2022-12-02 46.48 46.87 46.42 46.82 0.0M
2022-12-01 46.79 46.88 46.68 46.87 0.0M
2022-11-30 46.07 46.65 46.00 46.53 0.0M
2022-11-29 46.06 46.13 45.89 46.07 0.0M
2022-11-28 46.20 46.30 45.92 45.99 0.0M
2022-11-25 46.64 46.67 46.51 46.62 0.0M
2022-11-23 46.41 46.77 46.41 46.69 0.0M
2022-11-22 46.28 46.49 46.20 46.45 0.0M
2022-11-21 46.11 46.19 46.03 46.15 0.0M
2022-11-18 46.19 46.19 46.02 46.14 0.0M
2022-11-17 46.00 46.10 45.81 46.05 0.0M
2022-11-16 46.34 46.34 46.18 46.23 0.0M
2022-11-15 46.30 46.31 46.10 46.30 0.0M
2022-11-14 46.10 46.10 45.89 45.90 0.0M
2022-11-11 46.09 46.26 45.88 46.25 0.0M
2022-11-10 45.63 46.13 45.60 46.08 0.0M
2022-11-09 45.09 45.16 44.66 44.75 0.0M
2022-11-08 45.15 45.40 45.14 45.18 0.0M
2022-11-07 45.20 45.31 45.10 45.25 0.0M
2022-11-04 45.20 45.32 44.93 45.11 0.0M
2022-11-03 44.80 45.03 44.71 44.98 0.0M
2022-11-02 45.62 45.97 45.13 45.21 0.1M
2022-11-01 45.65 45.70 45.37 45.56 0.0M
2022-10-31 45.77 45.77 45.30 45.33 0.0M
2022-10-28 45.68 45.98 45.64 45.90 0.1M
2022-10-27 45.55 45.73 45.33 45.72 0.0M
2022-10-26 45.31 45.80 45.31 45.59 0.0M
2022-10-25 45.26 45.61 45.24 45.52 0.0M
2022-10-24 45.09 45.21 44.93 45.10 0.0M
2022-10-21 44.39 45.08 44.39 45.01 0.0M
2022-10-20 44.86 45.10 44.56 44.59 0.0M
2022-10-19 44.88 45.06 44.55 44.90 0.0M
2022-10-18 45.51 45.51 45.10 45.20 0.0M
2022-10-17 44.78 45.02 44.78 44.95 0.0M
2022-10-14 44.79 44.94 44.38 44.39 0.0M
2022-10-13 44.00 44.63 43.78 44.60 0.0M
2022-10-12 44.42 44.60 44.11 44.53 0.0M
2022-10-11 44.25 44.61 44.25 44.39 0.0M
2022-10-10 44.71 44.71 44.09 44.22 0.0M
2022-10-07 44.79 45.11 44.75 44.75 0.0M
2022-10-06 45.32 45.53 45.25 45.26 0.0M
2022-10-05 45.37 45.49 45.06 45.45 0.0M
2022-10-04 45.16 45.53 45.13 45.45 0.0M
2022-10-03 44.44 44.79 44.36 44.67 0.0M
2022-09-30 44.49 44.66 44.15 44.19 0.0M
2022-09-29 44.52 44.52 44.15 44.36 0.0M
2022-09-28 44.19 44.72 44.19 44.66 0.0M
2022-09-27 44.44 44.67 44.18 44.35 0.0M
2022-09-26 44.79 44.92 44.26 44.34 0.3M
2022-09-23 45.18 45.20 44.64 44.88 0.1M
2022-09-22 45.51 45.57 45.28 45.44 0.0M
2022-09-21 45.85 46.02 45.50 45.66 0.0M
2022-09-20 45.99 45.99 45.76 45.76 0.0M
2022-09-19 45.74 46.14 45.74 46.14 0.0M
2022-09-16 45.70 45.94 45.57 45.94 0.0M
2022-09-15 46.20 46.20 45.93 45.94 0.0M
2022-09-14 46.10 46.36 46.10 46.14 0.0M
2022-09-13 46.68 46.68 46.09 46.09 0.0M
2022-09-12 47.16 47.16 47.00 47.03 0.0M
2022-09-09 46.90 47.19 46.89 46.90 0.0M
2022-09-08 46.56 46.77 46.41 46.77 0.0M
2022-09-07 46.06 46.57 46.06 46.57 0.0M
2022-09-06 46.16 46.16 45.92 46.01 0.0M
2022-09-02 46.45 46.60 46.14 46.14 0.0M
2022-09-01 45.91 46.09 45.54 46.05 0.1M
2022-08-31 46.37 46.42 46.05 46.05 0.0M
2022-08-30 46.72 46.75 46.19 46.33 0.0M
2022-08-29 46.73 46.83 46.53 46.61 0.0M
2022-08-26 47.75 47.75 47.03 47.03 0.0M
2022-08-25 47.32 47.84 47.32 47.80 0.0M
2022-08-24 47.38 47.50 47.31 47.40 0.0M
2022-08-23 47.22 47.51 47.22 47.38 0.0M
2022-08-22 47.50 47.50 47.17 47.27 0.0M
2022-08-19 48.02 48.02 47.70 47.75 0.1M
2022-08-18 48.17 48.30 48.15 48.17 0.0M
2022-08-17 48.34 48.34 48.11 48.16 0.0M
2022-08-16 48.80 48.80 48.50 48.54 0.1M
2022-08-15 48.88 48.91 48.71 48.77 0.3M
2022-08-12 48.45 48.85 48.43 48.85 0.0M
2022-08-11 48.97 49.02 48.21 48.41 0.1M
2022-08-10 48.43 48.70 48.38 48.64 0.1M
2022-08-09 48.19 48.19 47.92 47.99 0.0M
2022-08-08 48.32 48.59 48.25 48.25 0.0M
2022-08-05 48.00 48.69 47.90 48.20 0.0M
2022-08-04 48.39 48.39 48.25 48.30 0.0M
2022-08-03 48.05 48.30 47.92 48.30 0.0M
2022-08-02 47.89 47.98 47.84 47.87 0.0M
2022-08-01 47.90 48.09 47.72 48.02 0.0M
2022-07-29 47.91 48.06 47.76 47.90 0.1M
2022-07-28 47.50 47.93 47.40 47.85 0.1M
2022-07-27 47.03 47.51 47.03 47.35 0.0M
2022-07-26 47.23 47.30 47.05 47.05 0.0M
2022-07-25 47.45 47.46 47.34 47.38 0.0M
2022-07-22 47.60 47.78 47.32 47.34 0.0M
2022-07-21 47.17 47.54 46.94 47.54 0.0M
2022-07-20 46.74 47.32 46.74 47.01 0.1M
2022-07-19 46.25 46.86 46.25 46.78 0.0M
2022-07-18 46.68 46.76 46.12 46.25 0.0M
2022-07-15 46.23 46.66 46.23 46.66 0.0M
2022-07-14 45.77 46.19 45.58 46.14 0.0M
2022-07-13 46.10 46.29 45.82 46.29 0.0M
2022-07-12 46.11 46.30 46.11 46.25 0.0M
2022-07-11 46.32 46.32 46.05 46.09 0.0M
2022-07-08 46.12 46.33 46.06 46.33 0.0M
2022-07-07 45.69 46.23 45.69 46.23 0.0M
2022-07-06 45.74 45.74 45.50 45.52 0.0M
2022-07-05 45.64 45.73 45.25 45.73 0.0M
2022-07-01 45.56 45.84 45.44 45.73 0.0M
2022-06-30 45.23 45.43 45.09 45.38 0.0M
2022-06-29 45.55 45.55 45.25 45.42 0.0M
2022-06-28 46.05 46.19 45.45 45.55 0.1M
2022-06-27 46.48 46.48 46.21 46.21 0.0M
2022-06-24 46.39 46.75 46.22 46.41 0.0M
2022-06-23 45.90 46.24 45.90 46.24 0.0M
2022-06-22 45.86 46.02 45.50 45.87 0.0M
2022-06-21 46.28 46.36 45.82 45.93 0.1M
2022-06-17 45.90 46.22 45.85 46.01 0.0M
2022-06-16 45.92 46.17 45.53 45.87 0.1M
2022-06-15 46.41 46.74 46.01 46.55 0.1M
2022-06-14 45.68 46.24 45.53 45.77 0.1M
2022-06-13 46.39 46.39 45.41 45.54 0.2M
2022-06-10 47.51 47.53 46.87 47.07 0.1M
2022-06-09 48.12 48.30 47.79 47.79 0.0M
2022-06-08 48.67 48.67 48.22 48.22 0.0M
2022-06-07 48.46 48.71 48.46 48.71 0.0M
2022-06-06 48.88 48.95 48.54 48.68 0.0M
2022-06-03 49.05 49.16 48.90 48.98 0.1M
2022-06-02 49.00 49.30 48.96 49.26 0.0M
2022-06-01 49.38 49.38 48.88 49.06 0.0M
2022-05-31 49.56 49.56 49.09 49.19 0.0M
2022-05-27 49.15 49.65 49.15 49.56 0.0M
2022-05-26 48.57 49.14 48.56 49.13 0.1M
2022-05-25 48.00 48.68 48.00 48.55 0.0M
2022-05-24 47.57 47.99 47.57 47.98 0.0M
2022-05-23 47.67 47.76 47.61 47.65 0.0M
2022-05-20 47.77 47.78 47.44 47.67 0.0M
2022-05-19 47.20 47.67 47.20 47.67 0.0M
2022-05-18 47.50 47.51 47.20 47.20 0.0M
2022-05-17 47.85 47.85 47.60 47.70 0.0M
2022-05-16 47.69 47.84 47.67 47.76 0.0M
2022-05-13 47.86 48.06 47.62 47.70 0.0M
2022-05-12 47.65 47.80 47.57 47.70 0.0M
2022-05-11 47.91 48.16 47.80 47.80 0.0M
2022-05-10 48.18 48.18 47.83 47.98 0.0M
2022-05-09 47.96 48.01 47.75 47.75 0.0M
2022-05-06 48.40 48.45 48.19 48.19 0.0M
2022-05-05 49.04 49.06 48.41 48.41 0.0M
2022-05-04 48.89 49.50 48.72 49.40 0.0M
2022-05-03 48.73 48.95 48.72 48.89 0.0M
2022-05-02 48.50 48.65 48.40 48.56 0.0M
2022-04-29 49.05 49.17 48.65 48.65 0.0M
2022-04-28 49.06 49.31 48.91 49.18 0.0M
2022-04-27 49.00 49.35 49.00 49.00 0.0M
2022-04-26 49.74 49.74 49.51 49.51 0.0M
2022-04-25 49.47 49.74 49.40 49.74 0.1M
2022-04-22 49.95 49.95 49.37 49.47 0.0M
2022-04-21 50.02 50.11 49.65 49.65 0.0M
2022-04-20 50.05 50.08 49.89 49.95 0.0M
2022-04-19 49.89 49.90 49.71 49.86 0.0M
2022-04-18 49.95 49.98 49.77 49.92 0.0M
2022-04-14 50.29 50.29 49.80 49.93 0.0M
2022-04-13 50.13 50.27 50.10 50.18 0.1M
2022-04-12 49.97 50.30 49.91 50.04 0.1M
2022-04-11 50.00 50.10 49.60 49.61 0.1M
2022-04-08 50.07 50.24 50.07 50.08 0.0M
2022-04-07 50.41 50.41 50.30 50.30 0.0M
2022-04-06 50.87 50.87 50.31 50.41 0.0M
2022-04-05 51.30 51.35 50.78 50.78 0.1M
2022-04-04 51.08 51.36 51.02 51.36 0.0M
2022-04-01 51.10 51.10 50.81 51.05 0.0M
2022-03-31 51.29 51.29 51.00 51.00 0.0M
2022-03-30 51.23 51.23 51.06 51.07 0.0M
2022-03-29 50.89 51.35 50.72 51.21 0.0M
2022-03-28 50.54 50.84 50.54 50.75 0.0M
2022-03-25 51.01 51.01 50.56 50.62 0.0M
2022-03-24 50.89 50.94 50.75 50.83 0.0M
2022-03-23 50.93 51.04 50.89 50.89 0.0M
2022-03-22 50.90 51.06 50.80 51.06 0.0M
2022-03-21 51.28 51.34 50.78 50.83 0.0M
2022-03-18 51.21 51.42 51.10 51.41 0.0M
2022-03-17 50.90 51.28 50.90 51.25 0.0M
2022-03-16 50.32 50.96 50.32 50.96 0.1M
2022-03-15 49.86 50.48 49.86 50.25 0.0M
2022-03-14 50.36 50.44 49.76 49.90 0.0M
2022-03-11 50.92 50.94 50.44 50.44 0.0M
2022-03-10 51.05 51.12 50.80 50.82 0.0M
2022-03-09 51.11 51.33 51.07 51.20 0.0M
2022-03-08 51.08 51.22 50.86 50.86 0.1M
2022-03-07 51.33 51.48 50.97 51.01 0.0M
2022-03-04 51.80 51.80 51.50 51.52 0.0M
2022-03-03 52.10 52.10 51.85 51.85 0.0M
2022-03-02 51.80 52.01 51.75 52.00 0.0M
2022-03-01 52.05 52.28 51.75 51.75 0.1M
2022-02-28 51.72 52.05 51.57 51.90 0.0M
2022-02-25 51.62 51.96 51.61 51.88 0.1M
2022-02-24 50.89 51.48 50.85 51.48 0.1M
2022-02-23 51.59 51.69 51.39 51.39 0.0M
2022-02-22 51.69 51.69 51.49 51.54 0.0M
2022-02-18 51.55 51.72 51.50 51.61 0.0M
2022-02-17 51.84 51.84 51.53 51.54 0.0M
2022-02-16 51.53 51.83 51.50 51.83 0.1M
2022-02-15 51.52 51.66 51.52 51.53 0.0M
2022-02-14 51.54 51.65 51.27 51.53 0.1M
2022-02-11 51.89 52.02 51.50 51.59 0.1M
2022-02-10 52.39 52.44 51.82 51.87 0.1M
2022-02-09 52.51 52.67 52.47 52.52 0.1M
2022-02-08 52.41 52.50 52.20 52.22 0.0M
2022-02-07 52.20 52.38 52.20 52.37 0.1M
2022-02-04 53.24 53.24 52.09 52.32 0.0M
2022-02-03 52.83 52.94 52.60 52.63 0.1M
2022-02-02 53.10 53.12 52.89 53.12 0.1M
2022-02-01 52.74 53.00 52.74 53.00 0.0M
2022-01-31 52.82 52.82 52.55 52.76 0.1M
2022-01-28 52.60 53.10 52.35 52.82 0.0M
2022-01-27 52.95 53.07 52.60 52.67 0.0M
2022-01-26 53.65 53.65 53.00 53.04 0.0M
2022-01-25 53.27 53.46 53.12 53.46 0.0M
2022-01-24 53.29 53.53 53.02 53.53 0.1M
2022-01-21 53.49 53.63 53.45 53.54 0.0M
2022-01-20 53.92 53.92 53.46 53.60 0.1M
2022-01-19 54.00 54.00 53.66 53.70 0.1M
2022-01-18 53.69 54.00 53.61 53.72 0.1M
2022-01-14 53.91 54.10 53.90 54.05 0.0M
2022-01-13 54.14 54.26 53.83 53.83 0.0M
2022-01-12 54.09 54.31 54.09 54.17 0.2M
2022-01-11 53.85 54.24 53.80 54.24 0.1M
2022-01-10 53.85 53.85 53.50 53.81 0.1M
2022-01-07 54.00 54.36 53.80 53.84 0.0M
2022-01-06 54.00 54.10 53.92 53.98 0.0M
2022-01-05 54.47 54.47 54.00 54.00 0.1M
2022-01-04 54.64 54.64 54.40 54.47 0.0M
2022-01-03 54.55 54.58 54.45 54.54 0.1M