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
2023-12-29 48.30 48.30 47.92 47.92 0.0M
2023-12-28 48.46 48.46 47.96 48.03 0.0M
2023-12-27 48.17 48.35 48.01 48.22 0.0M
2023-12-26 48.06 48.26 48.06 48.23 0.0M
2023-12-22 48.12 48.34 48.11 48.21 0.0M
2023-12-21 48.05 48.25 48.03 48.19 0.0M
2023-12-20 48.20 48.26 48.01 48.05 0.0M
2023-12-19 47.84 48.16 47.80 48.11 0.1M
2023-12-18 48.05 48.20 47.70 47.83 0.0M
2023-12-15 48.20 48.20 47.77 47.96 0.1M
2023-12-14 48.00 48.14 47.27 48.00 0.1M
2023-12-13 47.25 47.70 47.08 47.70 0.0M
2023-12-12 47.18 47.18 47.00 47.08 0.0M
2023-12-11 47.25 47.25 46.90 47.00 0.0M
2023-12-08 47.11 47.11 46.95 47.06 0.0M
2023-12-07 47.11 47.24 47.10 47.18 0.0M
2023-12-06 47.29 47.29 47.05 47.11 0.0M
2023-12-05 47.00 47.10 46.99 47.05 0.0M
2023-12-04 47.06 47.06 46.81 47.01 0.3M
2023-12-01 46.66 47.13 46.66 47.07 0.0M
2023-11-30 46.90 46.91 46.67 46.78 0.0M
2023-11-29 46.90 46.91 46.63 46.89 0.0M
2023-11-28 46.49 46.62 46.29 46.51 0.0M
2023-11-27 46.55 46.73 46.55 46.71 0.0M
2023-11-24 46.42 46.65 46.42 46.63 0.0M
2023-11-22 46.40 46.67 46.40 46.60 0.0M
2023-11-21 46.45 46.57 46.40 46.55 0.0M
2023-11-20 46.49 46.57 46.30 46.47 0.0M
2023-11-17 46.60 46.60 46.25 46.44 0.0M
2023-11-16 46.34 46.35 46.22 46.27 0.0M
2023-11-15 46.67 46.67 46.05 46.30 0.0M
2023-11-14 46.04 46.50 46.04 46.41 0.0M
2023-11-13 46.02 46.05 45.81 45.99 0.0M
2023-11-10 46.05 46.11 45.90 46.05 0.0M
2023-11-09 46.08 46.10 45.87 45.88 0.0M
2023-11-08 46.03 46.12 45.90 46.06 0.0M
2023-11-07 46.09 46.09 45.76 46.06 0.0M
2023-11-06 46.34 46.34 46.05 46.11 0.0M
2023-11-03 46.00 46.43 45.56 46.30 0.0M
2023-11-02 45.50 45.88 45.50 45.69 0.1M
2023-11-01 44.81 45.33 44.78 45.30 0.0M
2023-10-31 44.78 44.99 44.78 44.96 0.0M
2023-10-30 44.86 44.86 44.69 44.76 0.0M
2023-10-27 44.91 44.92 44.64 44.70 0.0M
2023-10-26 45.07 45.16 44.96 45.07 0.0M
2023-10-25 45.12 45.13 44.92 44.99 0.0M
2023-10-24 45.18 45.18 45.00 45.10 0.0M
2023-10-23 44.67 45.07 44.64 44.94 0.4M
2023-10-20 44.70 44.95 44.70 44.82 0.2M
2023-10-19 44.74 45.05 44.74 44.76 0.0M
2023-10-18 45.18 45.21 44.94 45.00 0.0M
2023-10-17 45.27 45.27 45.11 45.18 0.0M
2023-10-16 45.31 45.40 45.28 45.34 0.0M
2023-10-13 45.39 45.56 45.32 45.36 0.0M
2023-10-12 45.40 45.60 45.25 45.27 0.0M
2023-10-11 45.75 45.75 45.46 45.61 0.0M
2023-10-10 45.35 45.75 45.35 45.60 0.1M
2023-10-09 45.23 45.70 45.23 45.57 0.1M
2023-10-06 45.03 45.28 44.91 45.24 0.0M
2023-10-05 45.17 45.26 45.02 45.21 0.0M
2023-10-04 45.06 45.18 44.94 45.18 0.0M
2023-10-03 45.27 45.28 44.91 44.99 0.0M
2023-10-02 45.65 45.65 45.37 45.41 0.3M
2023-09-29 45.92 45.94 45.67 45.70 0.0M
2023-09-28 45.43 45.69 45.43 45.69 0.0M
2023-09-27 45.66 45.66 45.48 45.50 0.0M
2023-09-26 45.92 46.03 45.81 45.89 0.0M
2023-09-25 46.01 46.12 45.99 46.06 0.0M
2023-09-22 46.07 46.21 46.05 46.11 0.0M
2023-09-21 46.25 46.25 46.01 46.05 0.0M
2023-09-20 46.33 46.48 46.29 46.29 0.0M
2023-09-19 46.30 46.43 46.25 46.33 0.0M
2023-09-18 46.50 46.50 46.36 46.39 0.0M
2023-09-15 46.37 46.52 46.37 46.40 0.0M
2023-09-14 46.64 46.64 46.42 46.50 0.1M
2023-09-13 46.36 46.57 46.36 46.52 0.0M
2023-09-12 46.41 46.47 46.35 46.47 0.0M
2023-09-11 46.50 46.50 46.35 46.41 0.0M
2023-09-08 46.45 46.55 46.32 46.43 0.0M
2023-09-07 46.15 46.48 46.15 46.34 0.0M
2023-09-06 46.33 46.38 46.20 46.30 0.0M
2023-09-05 46.59 46.59 46.40 46.41 0.0M
2023-09-01 46.76 46.76 46.53 46.61 0.0M
2023-08-31 46.75 46.75 46.52 46.65 0.0M
2023-08-30 46.67 46.74 46.53 46.65 0.0M
2023-08-29 46.36 46.68 46.35 46.67 0.0M
2023-08-28 46.38 46.64 46.38 46.63 0.0M
2023-08-25 46.27 46.50 46.27 46.43 0.0M
2023-08-24 46.36 46.46 46.29 46.31 0.0M
2023-08-23 46.16 46.58 46.16 46.53 0.0M
2023-08-22 46.10 46.24 46.10 46.16 0.0M
2023-08-21 46.06 46.15 45.99 46.09 0.0M
2023-08-18 45.93 46.25 45.93 46.06 0.0M
2023-08-17 46.26 46.31 46.03 46.05 0.0M
2023-08-16 46.52 46.52 46.25 46.25 0.0M
2023-08-15 46.60 46.60 46.36 46.43 0.1M
2023-08-14 46.41 46.60 46.41 46.59 0.0M
2023-08-11 46.38 46.57 46.38 46.52 0.0M
2023-08-10 46.75 46.81 46.52 46.58 0.0M
2023-08-09 46.62 46.70 46.58 46.65 0.0M
2023-08-08 46.78 46.89 46.50 46.67 0.0M
2023-08-07 46.75 46.75 46.47 46.64 0.0M
2023-08-04 46.50 46.70 46.50 46.57 0.0M
2023-08-03 46.36 46.36 46.18 46.34 0.0M
2023-08-02 46.37 46.46 46.27 46.36 0.0M
2023-08-01 46.62 46.72 46.50 46.63 0.0M
2023-07-31 46.67 46.87 46.67 46.79 0.0M
2023-07-28 46.49 47.26 46.49 46.67 0.1M
2023-07-27 46.89 46.89 46.34 46.46 0.0M
2023-07-26 46.80 47.03 46.74 47.00 0.0M
2023-07-25 46.80 46.93 46.78 46.85 0.3M
2023-07-24 46.91 47.05 46.88 46.92 0.0M
2023-07-21 46.91 47.00 46.81 46.94 0.0M
2023-07-20 47.00 47.00 46.66 46.84 0.0M
2023-07-19 47.01 47.11 46.98 47.06 0.0M
2023-07-18 46.87 47.04 46.87 46.99 0.0M
2023-07-17 46.82 46.94 46.70 46.87 0.0M
2023-07-14 47.10 47.10 46.70 46.78 0.0M
2023-07-13 46.99 47.08 46.88 47.02 0.0M
2023-07-12 46.62 46.82 46.62 46.77 0.0M
2023-07-11 46.14 46.40 46.14 46.38 0.0M
2023-07-10 45.94 46.20 45.94 46.13 0.0M
2023-07-07 45.79 46.24 45.79 46.00 0.0M
2023-07-06 45.95 46.00 45.81 45.95 0.0M
2023-07-05 46.35 46.37 46.20 46.27 0.0M
2023-07-03 46.35 46.48 46.35 46.40 0.0M
2023-06-30 46.50 46.62 46.39 46.53 0.0M
2023-06-29 46.16 46.31 46.12 46.24 0.0M
2023-06-28 46.20 46.39 46.12 46.33 0.0M
2023-06-27 46.32 46.40 46.26 46.40 0.0M
2023-06-26 46.07 46.32 46.07 46.28 0.0M
2023-06-23 46.25 46.32 46.12 46.17 0.0M
2023-06-22 46.31 46.42 46.29 46.29 0.0M
2023-06-21 46.45 46.45 46.35 46.43 0.0M
2023-06-20 46.52 46.60 46.50 46.50 0.0M
2023-06-16 46.66 46.73 46.60 46.67 0.1M
2023-06-15 46.68 46.72 46.55 46.72 0.0M
2023-06-14 46.41 46.60 46.32 46.46 0.0M
2023-06-13 46.72 46.72 46.42 46.47 0.0M
2023-06-12 46.47 46.56 46.33 46.42 0.0M
2023-06-09 46.41 46.58 46.41 46.51 0.0M
2023-06-08 46.20 46.52 46.20 46.52 0.0M
2023-06-07 46.51 46.65 46.24 46.30 0.0M
2023-06-06 46.45 46.51 46.26 46.51 0.0M
2023-06-05 46.45 46.51 46.37 46.45 0.0M
2023-06-02 46.46 46.63 46.36 46.62 0.0M
2023-06-01 46.10 46.34 46.02 46.27 0.0M
2023-05-31 46.20 46.20 45.94 46.04 0.0M
2023-05-30 46.00 46.15 46.00 46.14 0.0M
2023-05-26 45.84 45.99 45.84 45.99 0.0M
2023-05-25 46.26 46.26 45.96 45.97 0.1M
2023-05-24 46.34 46.37 45.95 46.03 0.0M
2023-05-23 46.52 46.52 46.29 46.35 0.0M
2023-05-22 46.41 46.60 46.40 46.55 0.0M
2023-05-19 46.33 46.43 46.29 46.35 0.0M
2023-05-18 46.31 46.34 46.16 46.20 0.0M
2023-05-17 46.32 46.44 46.25 46.37 0.0M
2023-05-16 46.34 46.39 46.22 46.29 0.0M
2023-05-15 46.35 46.52 46.35 46.47 0.0M
2023-05-12 46.51 46.67 46.35 46.36 0.0M
2023-05-11 46.51 46.69 46.51 46.51 0.0M
2023-05-10 46.60 46.80 46.60 46.70 0.0M
2023-05-09 46.45 46.64 46.45 46.54 0.0M
2023-05-08 46.76 46.78 46.62 46.63 0.0M
2023-05-05 46.49 46.87 46.49 46.85 0.0M
2023-05-04 46.72 46.72 46.42 46.54 0.0M
2023-05-03 46.72 46.96 46.69 46.76 0.0M
2023-05-02 46.76 46.88 46.62 46.67 0.0M
2023-05-01 46.92 47.08 46.77 46.83 0.0M
2023-04-28 46.97 47.17 46.97 47.05 0.0M
2023-04-27 46.80 46.95 46.65 46.85 0.0M
2023-04-26 46.89 46.95 46.75 46.79 0.0M
2023-04-25 47.26 47.30 47.15 47.23 0.0M
2023-04-24 47.21 47.33 47.11 47.32 0.0M
2023-04-21 47.08 47.17 46.98 47.11 0.0M
2023-04-20 47.00 47.11 46.97 47.01 0.0M
2023-04-19 47.06 47.14 47.00 47.06 0.0M
2023-04-18 47.27 47.33 47.11 47.11 0.0M
2023-04-17 47.20 47.22 47.00 47.08 0.0M
2023-04-14 47.37 47.39 47.17 47.23 0.0M
2023-04-13 47.15 47.47 47.08 47.31 0.0M
2023-04-12 47.09 47.32 47.05 47.08 0.0M
2023-04-11 47.00 47.17 46.90 47.04 0.0M
2023-04-10 46.99 46.99 46.79 46.90 0.0M
2023-04-06 46.82 47.05 46.73 46.99 0.0M
2023-04-05 47.17 47.17 46.76 46.76 0.0M
2023-04-04 47.15 47.20 46.97 47.02 0.0M
2023-04-03 47.15 47.26 46.86 47.20 0.0M
2023-03-31 46.81 47.21 46.81 47.21 0.0M
2023-03-30 46.67 46.70 46.44 46.61 0.0M
2023-03-29 46.28 46.48 46.15 46.45 0.0M
2023-03-28 46.06 46.21 46.02 46.12 0.0M
2023-03-27 46.30 46.39 46.14 46.20 0.0M
2023-03-24 46.26 46.27 46.12 46.19 0.0M
2023-03-23 46.43 46.66 46.20 46.24 0.0M
2023-03-22 46.36 46.77 46.24 46.52 0.0M
2023-03-21 46.00 46.41 46.00 46.40 0.0M
2023-03-20 45.80 46.06 45.78 45.85 0.0M
2023-03-17 46.09 46.13 45.87 45.92 0.0M
2023-03-16 45.72 46.28 45.72 46.20 0.0M
2023-03-15 45.74 45.91 45.69 45.83 0.1M
2023-03-14 46.11 46.25 45.91 46.10 0.0M
2023-03-13 45.83 46.20 45.69 45.73 0.0M
2023-03-10 45.99 46.12 45.82 45.86 0.0M
2023-03-09 45.99 46.33 45.73 45.81 0.0M
2023-03-08 46.22 46.30 45.98 46.05 0.1M
2023-03-07 46.55 46.55 46.20 46.22 0.0M
2023-03-06 46.61 46.66 46.50 46.55 0.0M
2023-03-03 46.12 46.56 46.12 46.54 0.0M
2023-03-02 46.00 46.15 45.87 46.07 0.0M
2023-03-01 46.16 46.23 45.94 46.02 0.0M
2023-02-28 46.05 46.24 46.05 46.15 0.0M
2023-02-27 46.01 46.31 46.01 46.21 0.0M
2023-02-24 45.77 46.03 45.77 45.94 0.0M
2023-02-23 46.22 46.48 46.15 46.44 0.0M
2023-02-22 45.73 46.17 45.73 46.04 0.1M
2023-02-21 46.06 46.12 45.55 45.61 0.0M
2023-02-17 46.27 46.48 45.96 46.40 0.0M
2023-02-16 46.50 46.50 46.24 46.27 0.0M
2023-02-15 46.39 46.64 46.39 46.64 0.0M
2023-02-14 46.72 46.72 46.42 46.70 0.0M
2023-02-13 46.59 46.80 46.58 46.72 0.0M
2023-02-10 46.77 46.85 46.54 46.58 0.0M
2023-02-09 47.37 47.47 46.92 46.94 0.0M
2023-02-08 47.35 47.39 47.12 47.25 0.0M
2023-02-07 47.20 47.45 47.20 47.41 0.0M
2023-02-06 47.47 47.47 47.25 47.25 0.0M
2023-02-03 47.66 47.80 47.50 47.50 0.0M
2023-02-02 47.95 48.11 47.83 48.00 0.1M
2023-02-01 47.29 47.88 47.17 47.80 0.0M
2023-01-31 46.95 47.30 46.95 47.29 0.0M
2023-01-30 47.04 47.14 46.95 46.95 0.0M
2023-01-27 47.25 47.36 47.20 47.21 0.0M
2023-01-26 47.34 47.58 47.34 47.49 0.0M
2023-01-25 47.22 47.48 47.22 47.35 0.0M
2023-01-24 47.33 47.44 47.22 47.37 0.0M
2023-01-23 47.25 47.50 47.24 47.38 0.0M
2023-01-20 47.40 47.40 47.12 47.24 0.0M
2023-01-19 47.37 47.44 47.25 47.25 0.0M
2023-01-18 47.73 47.86 47.52 47.56 0.0M
2023-01-17 47.57 47.57 47.35 47.49 0.1M
2023-01-13 47.43 47.71 47.40 47.69 0.0M
2023-01-12 47.48 47.66 47.33 47.56 0.0M
2023-01-11 47.13 47.38 47.13 47.38 0.0M
2023-01-10 47.23 47.25 47.05 47.12 0.0M
2023-01-09 46.98 47.29 46.98 47.21 0.1M
2023-01-06 46.59 47.12 46.59 47.00 0.1M
2023-01-05 46.44 46.46 46.32 46.46 0.0M
2023-01-04 46.36 46.55 46.19 46.55 0.0M
2023-01-03 46.05 46.34 46.00 46.09 0.0M