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
2024-12-31 48.09 48.56 48.09 48.25 0.0M
2024-12-30 48.42 48.62 48.14 48.24 0.0M
2024-12-27 48.55 48.86 48.53 48.59 0.0M
2024-12-26 48.66 48.83 48.47 48.66 0.0M
2024-12-24 48.70 48.70 48.48 48.63 0.0M
2024-12-23 48.55 48.73 48.39 48.44 0.0M
2024-12-20 48.23 48.65 48.02 48.51 0.0M
2024-12-19 48.29 48.63 48.24 48.26 0.0M
2024-12-18 48.77 48.98 48.43 48.43 0.0M
2024-12-17 48.91 48.91 48.75 48.88 0.1M
2024-12-16 48.77 49.04 48.77 48.82 0.0M
2024-12-13 49.25 49.25 48.77 48.77 0.1M
2024-12-12 49.16 49.20 48.92 49.03 0.0M
2024-12-11 49.24 49.24 49.00 49.13 0.0M
2024-12-10 49.10 49.15 49.00 49.10 0.0M
2024-12-09 49.09 49.23 49.01 49.05 0.0M
2024-12-06 49.20 49.25 49.03 49.17 0.1M
2024-12-05 49.21 49.21 48.95 48.99 0.0M
2024-12-04 49.20 49.20 48.82 49.10 0.0M
2024-12-03 49.24 49.24 48.92 49.11 0.0M
2024-12-02 48.49 49.09 48.49 48.92 0.0M
2024-11-29 48.90 49.08 48.85 48.85 0.0M
2024-11-27 48.99 48.99 48.70 48.90 0.0M
2024-11-26 49.05 49.19 48.96 49.04 0.0M
2024-11-25 49.23 49.23 48.94 49.09 0.0M
2024-11-22 48.91 49.00 48.83 48.93 0.0M
2024-11-21 48.77 48.99 48.77 48.89 0.0M
2024-11-20 49.00 49.00 48.73 48.86 0.0M
2024-11-19 49.05 49.05 48.77 48.82 0.0M
2024-11-18 48.93 48.93 48.73 48.85 0.0M
2024-11-15 48.85 48.85 48.60 48.74 0.0M
2024-11-14 49.00 49.00 48.67 48.85 0.0M
2024-11-13 48.84 49.03 48.74 48.87 0.1M
2024-11-12 49.00 49.01 48.77 48.87 0.1M
2024-11-11 49.00 49.17 48.94 49.01 0.0M
2024-11-08 48.94 49.18 48.85 48.94 0.0M
2024-11-07 48.97 48.99 48.81 48.99 0.1M
2024-11-06 48.63 48.83 48.49 48.83 0.0M
2024-11-05 48.68 48.69 48.50 48.63 0.0M
2024-11-04 48.54 48.79 48.45 48.59 0.0M
2024-11-01 48.62 48.76 48.41 48.50 0.0M
2024-10-31 48.77 48.77 48.37 48.37 0.0M
2024-10-30 48.82 48.82 48.50 48.50 0.0M
2024-10-29 49.09 49.09 48.79 48.94 0.0M
2024-10-28 48.87 49.02 48.80 48.93 0.0M
2024-10-25 48.80 49.12 48.72 48.79 0.1M
2024-10-24 48.84 48.88 48.69 48.72 0.0M
2024-10-23 48.70 49.29 48.56 48.69 0.0M
2024-10-22 48.79 48.87 48.70 48.78 0.0M
2024-10-21 49.20 49.20 48.80 48.80 0.0M
2024-10-18 48.97 49.15 48.92 49.00 0.0M
2024-10-17 49.08 49.08 48.85 48.85 0.0M
2024-10-16 49.00 49.20 48.95 48.96 0.0M
2024-10-15 48.96 49.15 48.88 48.95 0.0M
2024-10-14 48.80 49.00 48.80 48.88 0.0M
2024-10-11 49.09 49.11 48.78 48.84 0.0M
2024-10-10 48.92 48.96 48.75 48.75 0.0M
2024-10-09 48.90 48.95 48.80 48.83 0.0M
2024-10-08 48.98 48.98 48.82 48.91 0.0M
2024-10-07 48.92 49.00 48.75 48.82 0.0M
2024-10-04 49.08 49.14 48.96 49.00 0.1M
2024-10-03 49.15 49.17 49.03 49.07 0.0M
2024-10-02 49.32 49.59 49.10 49.21 0.0M
2024-10-01 49.64 49.64 49.11 49.25 0.0M
2024-09-30 49.14 49.41 49.10 49.31 0.0M
2024-09-27 49.15 49.35 49.13 49.18 0.0M
2024-09-26 49.40 49.44 49.30 49.37 0.0M
2024-09-25 49.62 49.62 49.35 49.39 0.0M
2024-09-24 49.37 49.79 49.37 49.43 0.0M
2024-09-23 49.30 49.45 49.27 49.37 0.0M
2024-09-20 49.32 49.46 49.25 49.41 0.0M
2024-09-19 49.39 49.47 49.29 49.36 0.0M
2024-09-18 49.37 49.43 49.21 49.38 0.0M
2024-09-17 49.32 49.36 49.20 49.25 0.0M
2024-09-16 49.14 49.29 49.03 49.16 0.0M
2024-09-13 49.16 49.25 49.00 49.16 0.0M
2024-09-12 48.93 49.11 48.81 49.00 0.0M
2024-09-11 48.70 48.99 48.70 48.93 0.0M
2024-09-10 48.85 48.98 48.80 48.85 0.0M
2024-09-09 48.92 49.08 48.87 48.95 0.0M
2024-09-06 49.14 49.34 48.85 48.86 0.0M
2024-09-05 48.85 49.00 48.85 49.00 0.0M
2024-09-04 48.73 49.01 48.73 48.88 0.1M
2024-09-03 49.02 49.39 48.75 48.75 0.1M
2024-08-30 48.93 49.17 48.83 48.96 0.0M
2024-08-29 49.05 49.05 48.82 48.83 0.0M
2024-08-28 49.43 49.53 49.05 49.08 0.0M
2024-08-27 49.43 49.43 49.01 49.14 0.0M
2024-08-26 49.24 49.24 49.06 49.22 0.0M
2024-08-23 48.98 49.22 48.95 49.22 0.0M
2024-08-22 49.00 49.00 48.83 48.95 0.0M
2024-08-21 48.83 49.00 48.79 48.99 0.0M
2024-08-20 49.00 49.00 48.80 48.80 0.0M
2024-08-19 48.80 48.92 48.66 48.90 0.0M
2024-08-16 48.65 48.97 48.60 48.88 0.0M
2024-08-15 48.83 48.83 48.52 48.67 0.0M
2024-08-14 48.53 48.64 48.50 48.64 0.0M
2024-08-13 48.40 48.53 48.30 48.53 0.0M
2024-08-12 48.40 48.40 48.30 48.31 0.0M
2024-08-09 48.40 48.40 48.30 48.37 0.0M
2024-08-08 48.40 48.40 48.22 48.34 0.1M
2024-08-07 48.40 48.40 48.23 48.23 0.1M
2024-08-06 47.96 48.28 47.81 48.19 0.0M
2024-08-05 48.00 48.30 47.75 47.96 0.0M
2024-08-02 48.14 48.30 48.14 48.19 0.0M
2024-08-01 48.50 48.60 48.26 48.38 0.0M
2024-07-31 48.41 48.57 48.29 48.47 0.0M
2024-07-30 48.50 48.50 48.20 48.28 0.0M
2024-07-29 48.63 48.71 48.45 48.46 0.0M
2024-07-26 48.61 48.69 48.56 48.65 0.0M
2024-07-25 48.72 48.85 48.40 48.57 0.1M
2024-07-24 48.76 48.76 48.50 48.60 0.1M
2024-07-23 48.60 48.69 48.60 48.62 0.1M
2024-07-22 48.44 48.62 48.44 48.60 0.0M
2024-07-19 48.43 48.46 48.40 48.40 0.0M
2024-07-18 48.45 48.57 48.40 48.42 0.1M
2024-07-17 48.35 48.51 48.35 48.46 0.0M
2024-07-16 48.40 48.64 48.35 48.64 0.0M
2024-07-15 48.25 48.44 48.25 48.36 0.0M
2024-07-12 48.09 48.45 48.09 48.35 0.0M
2024-07-11 48.05 48.31 48.05 48.26 0.0M
2024-07-10 48.08 48.15 47.93 48.05 0.0M
2024-07-09 48.02 48.06 47.91 48.03 0.0M
2024-07-08 48.13 48.13 47.99 48.13 0.0M
2024-07-05 48.18 48.18 47.89 48.04 0.0M
2024-07-03 47.80 48.07 47.53 48.03 0.0M
2024-07-02 47.84 47.91 47.68 47.71 0.0M
2024-07-01 47.73 48.06 47.66 47.74 0.0M
2024-06-28 47.79 48.15 47.75 47.77 0.0M
2024-06-27 48.21 48.21 47.63 47.79 0.0M
2024-06-26 48.05 48.18 47.95 48.14 0.0M
2024-06-25 48.02 48.07 47.93 48.07 0.0M
2024-06-24 48.00 48.10 47.92 48.01 0.0M
2024-06-21 47.91 48.08 47.91 48.00 0.0M
2024-06-20 47.99 47.99 47.85 47.96 0.0M
2024-06-18 47.91 48.22 47.88 48.07 0.0M
2024-06-17 47.74 47.94 47.73 47.93 0.0M
2024-06-14 47.78 47.88 47.75 47.86 0.0M
2024-06-13 47.90 48.03 47.88 48.01 0.1M
2024-06-12 48.17 48.17 47.94 47.95 0.0M
2024-06-11 47.83 47.87 47.70 47.81 0.0M
2024-06-10 47.65 47.75 47.65 47.73 0.0M
2024-06-07 47.80 47.80 47.50 47.65 0.0M
2024-06-06 48.01 48.02 47.83 47.85 0.0M
2024-06-05 47.86 48.08 47.77 48.01 0.1M
2024-06-04 47.70 47.88 47.70 47.80 0.0M
2024-06-03 47.80 47.85 47.66 47.70 0.0M
2024-05-31 47.61 47.73 47.60 47.66 0.0M
2024-05-30 47.29 47.70 47.29 47.59 0.0M
2024-05-29 47.73 47.73 47.54 47.56 0.0M
2024-05-28 47.84 47.99 47.77 47.77 0.0M
2024-05-24 48.08 48.08 47.77 47.84 0.0M
2024-05-23 47.94 47.94 47.75 47.77 0.0M
2024-05-22 47.94 48.00 47.90 47.90 0.0M
2024-05-21 48.03 48.10 48.00 48.00 0.0M
2024-05-20 47.99 48.05 47.96 48.02 0.0M
2024-05-17 48.22 48.22 47.93 47.95 0.0M
2024-05-16 48.06 48.22 48.03 48.03 0.1M
2024-05-15 47.96 48.25 47.90 48.22 0.0M
2024-05-14 47.88 47.96 47.80 47.85 0.0M
2024-05-13 47.99 47.99 47.80 47.80 0.0M
2024-05-10 48.00 48.00 47.75 47.85 0.0M
2024-05-09 47.95 47.95 47.80 47.80 0.0M
2024-05-08 47.93 47.93 47.80 47.84 0.0M
2024-05-07 47.92 47.99 47.82 47.93 0.0M
2024-05-06 47.81 47.93 47.81 47.86 0.0M
2024-05-03 47.76 47.95 47.74 47.90 0.0M
2024-05-02 47.50 47.68 47.38 47.63 0.0M
2024-05-01 47.17 47.50 47.17 47.36 0.0M
2024-04-30 47.47 47.47 47.25 47.32 0.0M
2024-04-29 47.38 47.52 47.37 47.45 0.0M
2024-04-26 47.20 47.40 47.20 47.37 0.0M
2024-04-25 47.48 47.49 47.27 47.49 0.0M
2024-04-24 47.57 47.65 47.50 47.62 0.0M
2024-04-23 47.47 47.70 47.47 47.65 0.0M
2024-04-22 47.35 47.53 47.26 47.44 0.0M
2024-04-19 47.11 47.28 47.11 47.16 0.0M
2024-04-18 47.10 47.27 47.05 47.11 0.0M
2024-04-17 47.05 47.24 47.05 47.08 0.0M
2024-04-16 47.25 47.25 47.05 47.07 0.0M
2024-04-15 47.49 47.49 47.11 47.24 0.0M
2024-04-12 47.31 47.49 47.30 47.40 0.0M
2024-04-11 47.69 47.69 47.36 47.39 0.0M
2024-04-10 47.81 47.81 47.39 47.50 0.0M
2024-04-09 47.89 47.94 47.79 47.91 0.0M
2024-04-08 47.70 47.82 47.59 47.77 0.0M
2024-04-05 47.77 47.82 47.68 47.76 0.0M
2024-04-04 47.89 47.94 47.70 47.77 0.0M
2024-04-03 47.55 47.81 47.55 47.68 0.0M
2024-04-02 47.82 47.82 47.58 47.73 0.0M
2024-04-01 48.00 48.00 47.78 47.82 0.0M
2024-03-28 48.14 48.14 48.00 48.00 0.0M
2024-03-27 48.20 48.20 47.86 47.98 0.0M
2024-03-26 48.24 48.24 47.82 47.83 0.0M
2024-03-25 48.25 48.25 48.11 48.13 0.0M
2024-03-22 48.43 48.43 48.20 48.25 0.0M
2024-03-21 48.18 48.31 48.18 48.24 0.0M
2024-03-20 48.04 48.18 47.93 48.18 0.0M
2024-03-19 47.89 48.09 47.85 48.05 0.0M
2024-03-18 47.87 47.94 47.77 47.90 0.0M
2024-03-15 47.59 47.87 47.59 47.75 0.0M
2024-03-14 47.97 48.02 47.75 47.75 0.0M
2024-03-13 47.95 48.08 47.95 48.03 0.0M
2024-03-12 48.10 48.10 47.90 47.98 0.0M
2024-03-11 47.95 48.04 47.86 47.99 0.0M
2024-03-08 47.95 48.06 47.91 47.95 0.0M
2024-03-07 47.97 48.00 47.85 47.91 0.0M
2024-03-06 47.96 47.96 47.85 47.93 0.0M
2024-03-05 47.90 48.00 47.77 47.84 0.0M
2024-03-04 47.94 47.94 47.75 47.82 0.0M
2024-03-01 47.62 47.90 47.61 47.90 0.0M
2024-02-29 47.87 47.87 47.56 47.62 0.0M
2024-02-28 47.72 47.74 47.56 47.61 0.0M
2024-02-27 47.72 47.79 47.54 47.64 0.0M
2024-02-26 48.15 48.15 47.84 47.85 0.0M
2024-02-23 48.02 48.17 47.89 48.05 0.0M
2024-02-22 48.00 48.03 47.84 48.02 0.0M
2024-02-21 47.74 47.95 47.74 47.81 0.0M
2024-02-20 47.87 47.93 47.78 47.85 0.0M
2024-02-16 47.64 47.82 47.64 47.75 0.0M
2024-02-15 47.87 47.97 47.80 47.97 0.0M
2024-02-14 47.51 47.87 47.51 47.81 0.0M
2024-02-13 47.90 47.90 47.56 47.65 0.0M
2024-02-12 48.32 48.32 47.90 47.98 0.0M
2024-02-09 48.00 48.08 47.88 48.05 0.0M
2024-02-08 48.06 48.06 47.87 47.97 0.0M
2024-02-07 48.11 48.11 47.82 47.95 0.0M
2024-02-06 47.61 47.99 47.61 47.94 0.0M
2024-02-05 47.97 47.97 47.62 47.73 0.0M
2024-02-02 47.92 48.01 47.82 47.91 0.0M
2024-02-01 48.09 48.16 47.93 48.07 0.0M
2024-01-31 48.29 48.29 47.90 47.96 0.0M
2024-01-30 48.20 48.43 47.83 47.90 0.0M
2024-01-29 48.19 48.50 47.80 48.01 0.0M
2024-01-26 48.50 48.50 48.10 48.23 0.0M
2024-01-25 48.17 48.21 47.96 48.21 0.0M
2024-01-24 48.08 48.13 47.87 47.96 0.0M
2024-01-23 47.88 47.96 47.80 47.92 0.0M
2024-01-22 47.85 48.31 47.85 48.00 0.0M
2024-01-19 47.91 47.91 47.70 47.79 0.0M
2024-01-18 47.73 47.89 47.71 47.81 0.0M
2024-01-17 48.00 48.00 47.63 47.72 0.0M
2024-01-16 48.14 48.14 47.94 48.00 0.0M
2024-01-12 48.10 48.39 48.08 48.19 0.0M
2024-01-11 47.93 48.14 47.84 48.07 0.0M
2024-01-10 48.08 48.08 47.74 47.84 0.0M
2024-01-09 47.56 47.93 47.56 47.88 0.1M
2024-01-08 47.72 47.94 47.55 47.80 0.0M
2024-01-05 47.50 47.68 47.39 47.48 0.0M
2024-01-04 47.51 47.90 47.50 47.50 0.0M
2024-01-03 47.50 47.70 47.40 47.64 0.0M
2024-01-02 47.88 47.88 47.61 47.69 0.0M