Fidelity Ethereum Fund (FETH)

FETH
🏛️ 美国 →
45.20
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:31 31.75 32.14 31.50 31.65 97.5K
09:32 31.65 31.76 31.65 31.76 58.6K
09:33 31.77 31.77 31.74 31.75 24.6K
09:34 31.78 31.93 31.78 31.93 13.6K
09:35 31.93 31.93 31.87 31.89 21.4K
09:36 31.85 31.90 31.80 31.86 26.3K
09:37 31.86 31.88 31.83 31.88 4.8K
09:38 31.86 31.93 31.86 31.93 16.2K
09:39 31.90 31.90 31.87 31.87 4.0K
09:40 31.85 31.87 31.83 31.87 1.7K
09:41 31.82 31.89 31.82 31.89 15.5K
09:42 31.90 31.95 31.90 31.92 13.1K
09:43 31.90 31.95 31.89 31.90 10.2K
09:44 31.87 31.87 31.84 31.84 10.7K
09:45 31.71 31.71 31.62 31.64 12.9K
09:46 31.63 31.66 31.62 31.62 14.5K
09:47 31.62 31.70 31.62 31.66 3.8K
09:48 31.70 31.76 31.70 31.73 7.7K
09:49 31.74 31.76 31.74 31.75 11.9K
09:50 31.75 31.77 31.75 31.77 7.0K
09:51 31.77 31.77 31.73 31.75 6.6K
09:52 31.76 31.84 31.76 31.84 5.1K
09:53 31.86 31.87 31.82 31.82 6.5K
09:54 31.86 31.87 31.83 31.87 5.5K
09:55 31.85 31.85 31.82 31.85 3.8K
09:56 31.82 31.82 31.78 31.78 2.4K
09:57 31.80 31.86 31.80 31.84 10.6K
09:58 31.84 31.84 31.82 31.84 4.1K
09:59 31.85 31.92 31.85 31.92 2.8K
10:00 31.92 31.93 31.91 31.91 2.8K
10:01 31.90 31.95 31.90 31.95 6.7K
10:02 31.95 31.98 31.88 31.88 8.2K
10:03 31.87 31.97 31.87 31.95 3.1K
10:04 31.99 32.01 31.96 31.96 45.5K
10:05 31.93 31.96 31.91 31.95 2.6K
10:06 31.96 31.98 31.96 31.98 3.5K
10:07 31.98 31.98 31.93 31.96 16.9K
10:08 31.93 31.93 31.88 31.88 22.8K
10:09 31.89 31.92 31.85 31.92 13.8K
10:10 31.96 31.96 31.93 31.93 1.1K
10:11 31.97 31.97 31.95 31.95 10.9K
10:12 31.95 32.05 31.95 32.05 2.5K
10:13 32.06 32.07 32.05 32.05 3.8K
10:14 32.03 32.07 32.03 32.07 4.6K
10:15 32.10 32.10 32.09 32.10 10.0K
10:16 32.10 32.12 32.10 32.12 2.5K
10:17 32.11 32.11 32.11 32.11 5.4K
10:18 32.10 32.13 32.07 32.13 10.5K
10:19 32.15 32.20 32.15 32.19 4.4K
10:20 32.19 32.23 32.19 32.23 6.5K
10:21 32.23 32.27 32.22 32.22 12.4K
10:22 32.24 32.26 32.19 32.26 3.9K
10:23 32.24 32.26 32.24 32.26 1.9K
10:24 32.30 32.35 32.30 32.35 3.3K
10:25 32.35 32.35 32.32 32.32 2.2K
10:26 32.35 32.38 32.35 32.38 12.6K
10:27 32.38 32.38 32.35 32.35 4.7K
10:28 32.35 32.35 32.28 32.30 4.2K
10:29 32.30 32.38 32.30 32.34 5.4K
10:30 32.34 32.36 32.32 32.32 2.4K
10:31 32.38 32.38 32.27 32.27 8.4K
10:32 32.35 32.35 32.35 32.35 1.2K
10:33 32.35 32.41 32.35 32.41 6.8K
10:34 32.43 32.64 32.42 32.64 11.2K
10:35 32.64 32.64 32.55 32.60 1.9K
10:36 32.63 32.70 32.53 32.56 4.4K
10:37 32.56 32.68 32.56 32.68 3.2K
10:38 32.71 32.71 32.67 32.67 12.0K
10:39 32.67 32.71 32.67 32.70 13.0K
10:40 32.70 32.70 32.58 32.58 4.5K
10:41 32.52 32.52 32.44 32.45 9.4K
10:42 32.50 32.50 32.42 32.42 5.6K
10:43 32.41 32.43 32.31 32.31 5.1K
10:44 32.31 32.31 32.26 32.27 2.5K
10:45 32.34 32.35 32.33 32.35 3.3K
10:46 32.35 32.46 32.35 32.46 2.7K
10:47 32.46 32.46 32.41 32.41 6.6K
10:48 32.40 32.40 32.35 32.36 3.6K
10:49 32.36 32.42 32.32 32.37 7.4K
10:50 32.39 32.39 32.38 32.38 15.1K
10:51 32.40 32.40 32.40 32.40 1.3K
10:52 32.45 32.47 32.45 32.47 1.9K
10:53 32.54 32.54 32.48 32.48 3.1K
10:54 32.47 32.50 32.47 32.50 2.0K
10:55 32.54 32.54 32.51 32.51 3.1K
10:56 32.51 32.51 32.48 32.48 6.6K
10:57 32.48 32.50 32.47 32.47 1.9K
10:58 32.53 32.53 32.49 32.49 2.1K
10:59 32.52 32.54 32.49 32.49 1.8K
11:00 32.49 32.53 32.47 32.47 3.1K
11:01 32.54 32.54 32.53 32.53 2.5K
11:02 32.53 32.63 32.53 32.63 2.1K
11:03 32.60 32.60 32.57 32.57 3.1K
11:04 32.59 32.62 32.57 32.57 3.3K
11:05 32.57 32.61 32.57 32.61 3.7K
11:06 32.61 32.62 32.59 32.62 4.0K
11:07 32.62 32.68 32.62 32.68 6.1K
11:08 32.66 32.69 32.66 32.69 2.9K
11:09 32.69 32.69 32.62 32.62 10.4K
11:10 32.58 32.62 32.51 32.51 4.3K
11:11 32.48 32.51 32.48 32.49 4.9K
11:12 32.52 32.56 32.52 32.56 2.3K
11:13 32.56 32.56 32.52 32.55 5.3K
11:14 32.56 32.63 32.55 32.63 15.5K
11:15 32.63 32.63 32.58 32.63 2.9K
11:16 32.64 32.64 32.56 32.59 3.2K
11:17 32.59 32.59 32.55 32.55 1.1K
11:18 32.59 32.66 32.59 32.66 4.7K
11:19 32.66 32.67 32.64 32.65 4.1K
11:20 32.65 32.65 32.63 32.63 1.3K
11:21 32.64 32.77 32.63 32.77 8.7K
11:22 32.75 32.88 32.75 32.83 3.9K
11:23 32.80 32.93 32.80 32.92 8.4K
11:24 33.01 33.09 33.00 33.06 14.6K
11:25 33.07 33.19 33.07 33.19 7.2K
11:26 33.21 33.21 33.07 33.07 4.8K
11:27 33.01 33.01 32.94 32.94 5.4K
11:28 32.90 32.92 32.87 32.92 19.8K
11:29 33.04 33.16 33.01 33.16 3.5K
11:30 33.09 33.09 33.08 33.09 6.1K
11:31 33.10 33.10 32.97 32.98 3.6K
11:32 32.98 33.01 32.89 32.89 5.3K
11:33 32.91 32.91 32.77 32.79 3.9K
11:34 32.80 32.85 32.80 32.83 2.3K
11:35 32.87 32.92 32.85 32.92 5.8K
11:36 32.90 32.94 32.90 32.94 2.2K
11:37 32.94 32.94 32.94 32.94 1.5K
11:38 32.96 32.97 32.95 32.96 2.6K
11:39 32.96 32.96 32.91 32.93 3.1K
11:40 32.94 33.00 32.93 33.00 6.9K
11:41 33.03 33.03 32.94 32.99 5.5K
11:42 32.99 33.00 32.99 33.00 2.0K
11:43 33.00 33.00 32.94 32.94 2.6K
11:44 32.94 33.03 32.94 33.03 2.2K
11:45 33.09 33.09 32.99 32.99 4.1K
11:46 32.96 32.97 32.92 32.94 86.3K
11:47 32.93 32.97 32.93 32.97 1.2K
11:48 32.97 32.97 32.97 32.97 0.3K
11:49 33.03 33.03 33.03 33.03 3.5K
11:50 33.03 33.03 33.03 33.03 1.0K
11:51 33.03 33.11 33.03 33.11 3.0K
11:52 33.08 33.11 33.08 33.11 5.0K
11:53 33.06 33.06 33.06 33.06 0.4K
11:54 33.07 33.07 33.04 33.05 6.4K
11:55 33.00 33.00 32.98 32.99 2.5K
11:56 32.99 33.01 32.95 33.01 2.6K
11:57 33.01 33.05 32.90 32.90 5.8K
11:58 32.90 32.90 32.85 32.85 8.6K
11:59 32.85 32.92 32.85 32.92 15.0K
12:00 32.92 32.95 32.92 32.94 4.7K
12:01 32.90 32.94 32.90 32.91 3.6K
12:02 32.91 32.95 32.91 32.95 0.5K
12:03 32.95 33.03 32.95 33.00 2.6K
12:04 33.00 33.00 32.96 32.96 1.3K
12:05 32.97 32.97 32.96 32.97 1.5K
12:06 32.98 32.99 32.98 32.99 2.1K
12:07 32.99 33.01 32.99 33.01 4.3K
12:08 33.01 33.01 32.93 32.93 0.8K
12:09 32.96 32.98 32.96 32.98 4.4K
12:10 32.98 33.04 32.98 33.04 1.3K
12:11 33.04 33.05 33.04 33.05 1.0K
12:12 33.05 33.11 33.05 33.10 1.4K
12:13 33.11 33.11 33.09 33.10 5.6K
12:14 33.10 33.10 33.09 33.09 1.9K
12:15 33.07 33.08 33.07 33.08 3.2K
12:16 33.13 33.13 33.04 33.04 3.1K
12:17 33.09 33.09 33.09 33.09 1.0K
12:18 33.15 33.15 33.15 33.15 4.0K
12:19 33.08 33.11 33.08 33.11 3.6K
12:20 33.07 33.07 33.02 33.04 3.2K
12:21 33.04 33.05 33.01 33.01 3.4K
12:22 33.03 33.03 33.03 33.03 1.5K
12:23 33.06 33.13 33.06 33.13 1.4K
12:24 33.13 33.14 33.13 33.14 1.9K
12:25 33.09 33.09 33.07 33.07 3.1K
12:26 33.07 33.07 33.02 33.02 0.7K
12:27 33.02 33.03 33.02 33.03 6.6K
12:28 32.99 33.00 32.99 33.00 2.1K
12:29 33.01 33.01 32.95 33.00 3.1K
12:30 33.00 33.00 32.98 32.98 0.3K
12:31 33.00 33.00 32.97 32.97 2.0K
12:32 33.03 33.05 33.03 33.05 10.7K
12:33 33.08 33.11 33.08 33.11 4.5K
12:34 33.14 33.14 33.10 33.10 4.0K
12:35 33.09 33.12 33.09 33.12 5.8K
12:36 33.15 33.15 33.09 33.12 1.0K
12:37 33.10 33.15 33.10 33.14 3.5K
12:38 33.15 33.18 33.15 33.18 1.6K
12:39 33.20 33.20 33.18 33.19 2.2K
12:40 33.20 33.27 33.20 33.26 4.6K
12:41 33.23 33.23 33.23 33.23 1.0K
12:42 33.26 33.28 33.25 33.28 2.5K
12:43 33.32 33.32 33.24 33.24 1.6K
12:44 33.24 33.26 33.24 33.26 2.0K
12:45 33.26 33.31 33.26 33.30 3.3K
12:46 33.30 33.33 33.30 33.31 3.7K
12:47 33.33 33.33 33.31 33.31 2.3K
12:48 33.31 33.33 33.31 33.32 11.5K
12:49 33.28 33.31 33.28 33.31 20.2K
12:50 33.35 33.35 33.29 33.30 6.8K
12:51 33.30 33.30 33.27 33.29 4.4K
12:52 33.29 33.29 33.26 33.26 1.8K
12:53 33.27 33.27 33.24 33.24 3.0K
12:54 33.24 33.24 33.24 33.24 0.8K
12:55 33.27 33.27 33.27 33.27 3.4K
12:56 33.25 33.25 33.19 33.20 3.3K
12:57 33.19 33.19 33.12 33.14 3.0K
12:58 33.11 33.13 33.11 33.12 2.2K
12:59 33.12 33.12 33.08 33.08 1.6K
13:00 33.08 33.08 33.07 33.08 2.6K
13:01 33.08 33.09 33.08 33.09 1.1K
13:02 33.09 33.09 33.01 33.01 1.3K
13:03 33.01 33.01 33.00 33.00 4.5K
13:04 33.00 33.00 32.97 32.97 0.9K
13:05 32.96 32.96 32.96 32.96 2.0K
13:06 32.98 32.98 32.98 32.98 4.7K
13:07 32.98 32.99 32.98 32.99 5.4K
13:08 32.99 33.04 32.99 33.03 2.3K
13:09 33.02 33.02 32.99 33.00 5.5K
13:10 33.00 33.10 33.00 33.10 2.1K
13:11 33.10 33.10 33.05 33.05 9.6K
13:12 33.03 33.04 33.01 33.01 14.8K
13:13 33.04 33.04 32.99 32.99 3.6K
13:14 33.01 33.02 33.01 33.02 5.0K
13:15 33.03 33.03 33.03 33.03 1.3K
13:16 33.03 33.03 33.02 33.02 4.3K
13:17 33.00 33.01 32.99 33.01 8.9K
13:18 33.01 33.01 32.90 32.91 15.6K
13:19 32.88 32.91 32.88 32.88 2.4K
13:20 32.88 32.88 32.87 32.87 0.6K
13:21 32.91 32.96 32.91 32.93 2.3K
13:22 32.98 33.00 32.98 32.98 2.0K
13:23 32.92 32.98 32.92 32.97 2.9K
13:24 32.91 32.98 32.91 32.98 2.1K
13:25 32.99 33.00 32.96 32.96 2.3K
13:26 32.96 32.98 32.94 32.94 1.4K
13:27 32.94 33.03 32.94 33.03 5.9K
13:28 33.03 33.03 33.02 33.02 1.9K
13:29 33.00 33.04 33.00 33.04 1.5K
13:30 33.05 33.06 33.04 33.04 11.3K
13:31 33.07 33.07 33.07 33.07 1.0K
13:32 33.10 33.10 33.09 33.09 1.2K
13:33 33.09 33.12 33.09 33.12 1.6K
13:34 33.12 33.13 33.12 33.13 1.2K
13:35 33.12 33.14 33.12 33.14 2.2K
13:36 33.13 33.13 33.10 33.11 1.4K
13:37 33.11 33.13 33.11 33.13 2.1K
13:38 33.15 33.15 33.15 33.15 0.7K
13:39 33.15 33.18 33.15 33.18 4.4K
13:40 33.22 33.27 33.22 33.25 6.0K
13:41 33.25 33.33 33.25 33.32 3.0K
13:42 33.32 33.32 33.26 33.26 0.8K
13:43 33.28 33.28 33.24 33.24 1.9K
13:44 33.31 33.31 33.31 33.31 1.4K
13:45 33.31 33.31 33.30 33.30 1.7K
13:46 33.30 33.30 33.24 33.27 21.7K
13:47 33.27 33.30 33.24 33.30 2.3K
13:48 33.32 33.34 33.32 33.34 2.2K
13:49 33.34 33.42 33.34 33.42 2.0K
13:50 33.41 33.41 33.41 33.41 1.4K
13:51 33.41 33.41 33.35 33.36 6.4K
13:52 33.36 33.36 33.31 33.33 1.6K
13:53 33.33 33.36 33.33 33.36 0.4K
13:54 33.39 33.40 33.39 33.40 2.2K
13:55 33.38 33.40 33.38 33.40 9.2K
13:56 33.39 33.39 33.39 33.39 1.9K
13:57 33.36 33.38 33.36 33.38 2.2K
13:58 33.32 33.42 33.32 33.40 15.0K
13:59 33.40 33.40 33.39 33.40 10.2K
14:00 33.38 33.39 33.38 33.39 5.1K
14:01 33.40 33.40 33.36 33.36 4.9K
14:02 33.38 33.39 33.38 33.39 5.3K
14:03 33.40 33.40 33.40 33.40 3.0K
14:04 33.36 33.38 33.36 33.38 1.3K
14:05 33.38 33.38 33.37 33.37 1.9K
14:06 33.37 33.44 33.37 33.44 5.5K
14:07 33.44 33.48 33.44 33.47 4.6K
14:08 33.54 33.60 33.46 33.46 7.2K
14:09 33.42 33.50 33.42 33.47 6.2K
14:10 33.45 33.50 33.45 33.49 1.9K
14:11 33.44 33.44 33.32 33.33 5.6K
14:12 33.32 33.32 33.27 33.27 17.9K
14:13 33.26 33.26 33.20 33.20 3.3K
14:14 33.20 33.24 33.20 33.20 4.3K
14:15 33.22 33.25 33.22 33.25 3.0K
14:16 33.27 33.27 33.21 33.23 11.9K
14:17 33.32 33.36 33.32 33.36 8.7K
14:18 33.35 33.35 33.25 33.31 11.6K
14:19 33.30 33.32 33.30 33.31 3.5K
14:20 33.31 33.33 33.31 33.33 0.4K
14:21 33.36 33.36 33.29 33.33 8.8K
14:22 33.35 33.38 33.35 33.36 2.0K
14:23 33.36 33.38 33.33 33.33 1.2K
14:24 33.24 33.30 33.24 33.26 5.3K
14:25 33.27 33.28 33.27 33.28 2.0K
14:26 33.30 33.30 33.27 33.27 2.4K
14:27 33.27 33.27 33.27 33.27 0.2K
14:28 33.24 33.25 33.24 33.24 3.2K
14:29 33.24 33.24 33.19 33.21 24.8K
14:30 33.25 33.25 33.21 33.21 14.5K
14:31 33.21 33.22 33.20 33.20 5.9K
14:32 33.20 33.26 33.20 33.26 5.0K
14:33 33.29 33.32 33.29 33.32 4.1K
14:34 33.33 33.33 33.31 33.32 4.4K
14:35 33.32 33.34 33.31 33.34 5.6K
14:36 33.36 33.36 33.32 33.32 9.9K
14:37 33.32 33.38 33.32 33.38 5.2K
14:38 33.38 33.40 33.35 33.35 4.7K
14:39 33.36 33.38 33.35 33.38 9.7K
14:40 33.38 33.38 33.35 33.35 4.0K
14:41 33.36 33.36 33.32 33.32 5.0K
14:42 33.24 33.28 33.23 33.28 4.1K
14:43 33.25 33.29 33.25 33.29 11.9K
14:44 33.26 33.26 33.25 33.25 2.3K
14:45 33.23 33.23 33.23 33.23 2.3K
14:46 33.22 33.22 33.20 33.20 3.6K
14:47 33.20 33.29 33.20 33.29 1.4K
14:48 33.29 33.29 33.29 33.29 0.7K
14:49 33.30 33.31 33.30 33.30 3.6K
14:50 33.32 33.32 33.27 33.27 20.7K
14:51 33.27 33.27 33.24 33.24 2.2K
14:52 33.27 33.27 33.21 33.21 6.3K
14:53 33.21 33.21 33.12 33.15 7.2K
14:54 33.14 33.14 33.12 33.13 2.1K
14:55 33.13 33.15 33.13 33.15 5.4K
14:56 33.15 33.15 33.13 33.13 4.0K
14:57 33.13 33.15 33.13 33.15 0.7K
14:58 33.15 33.15 33.12 33.12 1.0K
14:59 33.12 33.13 33.11 33.11 1.7K
15:00 33.14 33.16 33.14 33.14 4.6K
15:01 33.14 33.15 33.12 33.13 9.5K
15:02 33.10 33.14 33.10 33.14 11.1K
15:03 33.16 33.16 33.12 33.12 1.9K
15:04 33.12 33.14 33.12 33.14 4.2K
15:05 33.13 33.13 33.13 33.13 5.0K
15:06 33.07 33.11 33.07 33.11 9.5K
15:07 33.09 33.10 33.07 33.07 2.5K
15:08 33.10 33.10 33.08 33.09 1.7K
15:09 33.12 33.12 33.11 33.11 2.7K
15:10 33.11 33.18 33.11 33.18 2.7K
15:11 33.18 33.24 33.18 33.24 0.6K
15:12 33.24 33.29 33.24 33.29 4.9K
15:13 33.30 33.30 33.28 33.29 8.1K
15:14 33.29 33.32 33.29 33.32 2.5K
15:15 33.32 33.36 33.32 33.35 3.2K
15:16 33.35 33.39 33.34 33.37 7.2K
15:17 33.37 33.37 33.35 33.35 4.7K
15:18 33.35 33.35 33.28 33.31 2.8K
15:19 33.31 33.32 33.31 33.31 2.0K
15:20 33.31 33.36 33.31 33.36 3.6K
15:21 33.35 33.35 33.28 33.28 2.3K
15:22 33.26 33.27 33.24 33.26 11.2K
15:23 33.25 33.27 33.25 33.27 2.0K
15:24 33.32 33.34 33.32 33.34 2.9K
15:25 33.34 33.34 33.30 33.30 5.3K
15:26 33.29 33.30 33.29 33.30 1.7K
15:27 33.30 33.33 33.30 33.32 3.9K
15:28 33.32 33.37 33.32 33.36 5.8K
15:29 33.34 33.36 33.34 33.36 2.1K
15:30 33.36 33.39 33.36 33.37 8.7K
15:31 33.36 33.39 33.36 33.39 8.7K
15:32 33.30 33.32 33.29 33.31 3.3K
15:33 33.31 33.45 33.31 33.45 4.1K
15:34 33.49 33.56 33.48 33.53 4.8K
15:35 33.52 33.54 33.47 33.47 8.5K
15:36 33.48 33.49 33.44 33.49 7.9K
15:37 33.53 33.55 33.51 33.55 6.4K
15:38 33.53 33.56 33.53 33.56 2.1K
15:39 33.60 33.70 33.60 33.64 18.8K
15:40 33.69 33.69 33.64 33.64 1.1K
15:41 33.64 33.73 33.63 33.69 3.1K
15:42 33.69 33.70 33.68 33.69 2.1K
15:43 33.69 33.72 33.66 33.66 2.0K
15:44 33.68 33.68 33.62 33.63 4.2K
15:45 33.66 33.70 33.64 33.70 5.6K
15:46 33.68 33.69 33.68 33.69 1.1K
15:47 33.68 33.70 33.66 33.70 2.2K
15:48 33.72 33.73 33.71 33.73 5.0K
15:49 33.73 33.73 33.71 33.71 4.4K
15:50 33.72 33.72 33.71 33.71 6.8K
15:51 33.69 33.72 33.66 33.72 5.6K
15:52 33.69 33.79 33.69 33.78 7.6K
15:53 33.73 33.73 33.69 33.70 4.8K
15:54 33.71 33.71 33.69 33.69 3.8K
15:55 33.69 33.69 33.66 33.66 7.6K
15:56 33.65 33.65 33.59 33.61 10.7K
15:57 33.61 33.61 33.56 33.56 2.3K
15:58 33.56 33.56 33.51 33.52 4.5K
15:59 33.51 33.51 33.50 33.50 9.6K
16:00 33.50 33.96 32.88 33.68 63.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据