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 32.71 33.66 32.10 32.62 114.8K
09:32 32.57 32.57 32.50 32.50 20.3K
09:33 32.51 32.57 32.37 32.37 71.7K
09:34 32.43 32.59 32.35 32.59 4.8K
09:35 32.59 32.65 32.56 32.65 6.6K
09:36 32.65 32.67 32.65 32.65 1.7K
09:37 32.69 32.74 32.69 32.74 18.0K
09:38 32.76 32.76 32.69 32.72 12.3K
09:39 32.70 32.79 32.70 32.79 12.1K
09:40 32.79 32.86 32.77 32.77 3.6K
09:41 32.85 32.85 32.83 32.84 3.1K
09:42 32.84 32.84 32.77 32.81 2.1K
09:43 32.81 32.84 32.79 32.82 11.4K
09:44 32.82 32.82 32.79 32.79 3.8K
09:45 32.79 32.79 32.76 32.76 0.9K
09:46 32.80 32.82 32.75 32.75 9.1K
09:47 32.77 32.83 32.77 32.79 7.6K
09:48 32.79 32.81 32.79 32.81 5.9K
09:49 32.74 32.77 32.74 32.77 5.4K
09:50 32.77 32.92 32.76 32.92 9.3K
09:51 32.89 32.89 32.83 32.89 5.5K
09:52 32.89 32.91 32.86 32.91 2.6K
09:53 32.90 32.96 32.90 32.94 1.2K
09:54 32.94 33.00 32.94 33.00 2.3K
09:55 33.00 33.00 32.97 32.97 4.2K
09:56 32.97 32.97 32.95 32.97 2.4K
09:57 32.91 32.93 32.91 32.92 3.5K
09:58 32.94 32.96 32.94 32.96 1.8K
09:59 32.97 32.97 32.89 32.89 5.6K
10:00 32.89 32.97 32.89 32.95 3.1K
10:01 32.92 32.92 32.89 32.92 2.2K
10:02 32.98 32.98 32.96 32.96 1.4K
10:03 32.98 33.00 32.95 32.95 5.0K
10:04 32.93 32.93 32.82 32.82 3.8K
10:05 32.88 32.91 32.85 32.91 4.0K
10:06 32.91 32.91 32.80 32.80 2.9K
10:07 32.79 32.79 32.75 32.75 3.6K
10:08 32.77 32.84 32.77 32.84 3.8K
10:09 32.83 32.90 32.82 32.90 4.9K
10:10 32.91 32.91 32.87 32.87 1.1K
10:11 32.87 32.91 32.87 32.91 0.6K
10:12 32.87 32.93 32.87 32.91 2.3K
10:13 32.91 32.94 32.91 32.94 2.5K
10:14 32.94 32.94 32.87 32.88 6.6K
10:15 32.93 32.93 32.92 32.92 2.0K
10:16 32.91 32.91 32.89 32.89 7.1K
10:17 32.89 32.93 32.89 32.89 2.2K
10:18 32.87 32.87 32.79 32.79 3.3K
10:19 32.79 32.79 32.75 32.75 0.8K
10:20 32.69 32.70 32.67 32.68 7.1K
10:21 32.68 32.68 32.68 32.68 5.5K
10:22 32.68 32.68 32.60 32.64 1.3K
10:23 32.61 32.65 32.60 32.65 1.6K
10:24 32.66 32.72 32.66 32.72 2.7K
10:25 32.72 32.72 32.71 32.71 0.9K
10:26 32.71 32.71 32.70 32.70 0.5K
10:27 32.74 32.81 32.74 32.81 3.4K
10:28 32.81 32.81 32.78 32.78 2.0K
10:29 32.78 32.78 32.69 32.69 0.5K
10:30 32.74 32.75 32.70 32.70 4.0K
10:31 32.70 32.70 32.67 32.67 1.8K
10:32 32.66 32.69 32.66 32.67 4.9K
10:33 32.67 32.68 32.67 32.68 1.5K
10:34 32.72 32.74 32.69 32.69 1.8K
10:35 32.75 32.75 32.75 32.75 3.0K
10:36 32.75 32.80 32.75 32.79 3.2K
10:37 32.80 32.86 32.80 32.83 0.7K
10:38 32.83 32.86 32.83 32.86 0.3K
10:39 32.88 32.88 32.88 32.88 1.4K
10:40 32.91 32.91 32.80 32.80 2.9K
10:41 32.80 32.80 32.70 32.70 0.8K
10:42 32.71 32.82 32.71 32.82 1.8K
10:43 32.82 32.88 32.82 32.86 1.3K
10:44 32.86 32.86 32.81 32.81 0.9K
10:45 32.82 32.82 32.77 32.77 1.2K
10:46 32.75 32.75 32.69 32.69 4.3K
10:47 32.80 32.80 32.73 32.73 6.7K
10:48 32.75 32.79 32.75 32.79 2.9K
10:49 32.74 32.82 32.74 32.82 0.4K
10:50 32.79 32.79 32.79 32.79 0.1K
10:51 32.79 32.79 32.76 32.76 0.8K
10:52 32.76 32.79 32.76 32.79 0.4K
10:53 32.69 32.72 32.69 32.72 0.9K
10:54 32.72 32.72 32.69 32.69 0.2K
10:55 32.69 32.69 32.65 32.65 0.9K
10:56 32.65 32.65 32.65 32.65 0.2K
10:57 32.68 32.71 32.68 32.71 0.9K
10:58 32.67 32.67 32.67 32.67 0.6K
10:59 32.67 32.69 32.67 32.69 1.0K
11:00 32.69 32.69 32.69 32.69 2.8K
11:01 32.69 32.69 32.69 32.69 0.0K
11:02 32.69 32.69 32.69 32.69 1.4K
11:03 32.71 32.71 32.71 32.71 0.4K
11:04 32.71 32.71 32.64 32.66 2.1K
11:05 32.66 32.71 32.64 32.71 3.4K
11:06 32.72 32.72 32.72 32.72 0.6K
11:07 32.72 32.72 32.60 32.63 3.3K
11:08 32.63 32.63 32.49 32.57 6.9K
11:09 32.56 32.59 32.56 32.58 5.0K
11:10 32.60 32.60 32.60 32.60 20.2K
11:11 32.60 32.60 32.46 32.47 0.6K
11:12 32.47 32.47 32.40 32.40 10.0K
11:13 32.40 32.41 32.37 32.37 3.9K
11:14 32.37 32.37 32.32 32.32 2.2K
11:15 32.32 32.32 32.24 32.27 1.2K
11:16 32.29 32.29 32.27 32.27 1.1K
11:17 32.33 32.33 32.32 32.32 0.4K
11:18 32.34 32.34 32.29 32.29 3.2K
11:19 32.29 32.34 32.29 32.34 1.6K
11:20 32.34 32.39 32.34 32.38 8.4K
11:21 32.38 32.39 32.38 32.39 0.5K
11:22 32.39 32.39 32.28 32.28 1.1K
11:23 32.28 32.28 32.28 32.28 0.3K
11:24 32.28 32.29 32.18 32.18 8.4K
11:25 32.18 32.21 32.16 32.21 1.8K
11:26 32.21 32.21 32.21 32.21 0.0K
11:27 32.28 32.32 32.28 32.32 2.4K
11:28 32.31 32.31 32.28 32.28 3.5K
11:29 32.28 32.36 32.28 32.36 3.1K
11:30 32.36 32.44 32.36 32.42 4.3K
11:31 32.42 32.44 32.42 32.44 0.5K
11:32 32.45 32.45 32.41 32.41 8.0K
11:33 32.41 32.50 32.41 32.48 2.9K
11:34 32.48 32.51 32.48 32.51 1.8K
11:35 32.51 32.51 32.47 32.47 5.2K
11:36 32.47 32.50 32.47 32.49 3.0K
11:37 32.49 32.55 32.49 32.55 4.1K
11:38 32.54 32.55 32.54 32.54 1.5K
11:39 32.54 32.54 32.51 32.51 1.2K
11:40 32.51 32.52 32.51 32.52 0.9K
11:41 32.51 32.59 32.51 32.59 0.6K
11:42 32.62 32.71 32.62 32.71 4.6K
11:43 32.71 32.71 32.66 32.66 0.7K
11:44 32.70 32.70 32.70 32.70 0.9K
11:45 32.66 32.69 32.66 32.69 3.5K
11:46 32.69 32.69 32.68 32.68 2.6K
11:47 32.62 32.62 32.62 32.62 1.2K
11:48 32.62 32.62 32.62 32.62 0.2K
11:49 32.62 32.62 32.59 32.59 0.3K
11:50 32.59 32.61 32.59 32.61 0.6K
11:51 32.62 32.71 32.62 32.71 4.9K
11:52 32.71 32.71 32.71 32.71 0.0K
11:53 32.71 32.76 32.71 32.76 3.1K
11:54 32.81 32.81 32.77 32.77 6.0K
11:55 32.77 32.80 32.77 32.80 6.2K
11:56 32.75 32.77 32.75 32.77 1.1K
11:57 32.77 32.77 32.70 32.70 0.7K
11:58 32.68 32.68 32.68 32.68 0.5K
11:59 32.68 32.68 32.68 32.68 1.3K
12:00 32.68 32.68 32.68 32.68 0.0K
12:01 32.61 32.61 32.61 32.61 0.3K
12:02 32.61 32.61 32.61 32.61 3.0K
12:03 32.61 32.61 32.59 32.59 0.7K
12:04 32.59 32.59 32.57 32.57 0.8K
12:05 32.57 32.57 32.57 32.57 0.2K
12:06 32.57 32.66 32.57 32.66 0.6K
12:07 32.66 32.67 32.63 32.67 0.4K
12:08 32.67 32.67 32.61 32.61 0.8K
12:09 32.61 32.63 32.61 32.63 0.4K
12:10 32.63 32.63 32.63 32.63 0.3K
12:11 32.63 32.63 32.63 32.63 0.1K
12:12 32.63 32.65 32.63 32.65 0.5K
12:13 32.65 32.65 32.65 32.65 0.1K
12:14 32.68 32.68 32.63 32.63 1.5K
12:15 32.63 32.68 32.63 32.68 0.6K
12:16 32.68 32.71 32.68 32.69 3.9K
12:17 32.69 32.69 32.69 32.69 0.4K
12:18 32.69 32.69 32.66 32.69 1.0K
12:19 32.70 32.72 32.69 32.70 8.3K
12:20 32.70 32.70 32.70 32.70 7.5K
12:21 32.70 32.70 32.70 32.70 0.4K
12:22 32.70 32.70 32.57 32.61 2.2K
12:23 32.61 32.61 32.58 32.58 7.3K
12:24 32.58 32.58 32.53 32.53 2.1K
12:25 32.57 32.57 32.57 32.57 0.2K
12:26 32.58 32.58 32.58 32.58 0.5K
12:27 32.56 32.56 32.56 32.56 1.0K
12:28 32.59 32.59 32.59 32.59 0.8K
12:29 32.59 32.59 32.59 32.59 0.0K
12:30 32.59 32.59 32.59 32.59 0.2K
12:31 32.59 32.59 32.59 32.59 8.6K
12:32 32.59 32.59 32.59 32.59 0.9K
12:33 32.59 32.68 32.59 32.68 0.9K
12:34 32.71 32.71 32.71 32.71 0.5K
12:35 32.71 32.75 32.71 32.75 0.2K
12:36 32.75 32.75 32.75 32.75 0.8K
12:37 32.75 32.75 32.75 32.75 0.3K
12:38 32.75 32.77 32.75 32.77 1.7K
12:39 32.77 32.80 32.76 32.80 4.0K
12:40 32.80 32.80 32.79 32.79 0.8K
12:41 32.79 32.80 32.75 32.80 2.9K
12:42 32.80 32.80 32.75 32.77 0.4K
12:43 32.75 32.75 32.72 32.72 2.0K
12:44 32.68 32.68 32.68 32.68 1.0K
12:45 32.65 32.65 32.65 32.65 0.9K
12:46 32.65 32.65 32.62 32.62 1.7K
12:47 32.62 32.62 32.59 32.59 3.7K
12:48 32.59 32.59 32.55 32.55 0.2K
12:49 32.55 32.61 32.55 32.57 1.4K
12:50 32.57 32.57 32.57 32.57 0.0K
12:51 32.58 32.58 32.58 32.58 1.5K
12:52 32.58 32.58 32.58 32.58 0.1K
12:53 32.64 32.64 32.59 32.59 1.0K
12:54 32.55 32.55 32.50 32.50 3.6K
12:55 32.54 32.54 32.54 32.54 1.0K
12:56 32.54 32.54 32.51 32.51 0.8K
12:57 32.48 32.48 32.47 32.47 1.1K
12:58 32.39 32.39 32.36 32.38 2.4K
12:59 32.38 32.38 32.33 32.36 12.4K
13:00 32.36 32.36 32.36 32.36 0.0K
13:01 32.37 32.40 32.37 32.40 1.5K
13:02 32.38 32.38 32.36 32.36 2.3K
13:03 32.36 32.41 32.36 32.41 0.3K
13:04 32.43 32.43 32.41 32.42 1.2K
13:05 32.42 32.42 32.42 32.42 0.8K
13:06 32.40 32.40 32.40 32.40 0.3K
13:07 32.40 32.40 32.40 32.40 1.0K
13:08 32.40 32.40 32.40 32.40 0.6K
13:09 32.40 32.40 32.40 32.40 0.0K
13:10 32.40 32.50 32.40 32.50 0.8K
13:11 32.50 32.50 32.50 32.50 0.3K
13:12 32.50 32.50 32.50 32.50 0.3K
13:13 32.50 32.50 32.50 32.50 0.2K
13:14 32.50 32.57 32.50 32.57 0.3K
13:15 32.57 32.57 32.57 32.57 0.3K
13:16 32.57 32.57 32.57 32.57 0.3K
13:17 32.61 32.64 32.61 32.64 1.7K
13:18 32.61 32.65 32.61 32.65 0.5K
13:19 32.65 32.65 32.65 32.65 0.1K
13:20 32.68 32.69 32.68 32.68 0.9K
13:21 32.67 32.69 32.67 32.69 0.9K
13:22 32.69 32.69 32.66 32.66 0.7K
13:23 32.66 32.66 32.66 32.66 0.1K
13:24 32.66 32.66 32.66 32.66 4.0K
13:25 32.66 32.68 32.66 32.68 0.4K
13:26 32.68 32.70 32.68 32.70 5.0K
13:27 32.70 32.70 32.70 32.70 0.2K
13:28 32.70 32.78 32.70 32.73 5.9K
13:29 32.77 32.77 32.77 32.77 1.3K
13:30 32.77 32.83 32.77 32.83 0.7K
13:31 32.82 32.82 32.82 32.82 0.4K
13:32 32.82 32.86 32.82 32.86 0.8K
13:33 32.86 32.91 32.86 32.91 0.5K
13:34 32.87 32.87 32.87 32.87 0.4K
13:35 32.89 32.89 32.86 32.86 1.2K
13:36 32.90 32.90 32.90 32.90 0.5K
13:37 32.89 32.89 32.89 32.89 14.0K
13:38 32.80 32.80 32.80 32.80 0.1K
13:39 32.81 32.81 32.79 32.79 0.6K
13:40 32.79 32.82 32.79 32.82 0.6K
13:41 32.82 32.82 32.82 32.82 0.2K
13:42 32.85 32.85 32.85 32.85 0.2K
13:43 32.79 32.79 32.79 32.79 5.8K
13:44 32.79 32.79 32.79 32.79 0.3K
13:45 32.79 32.87 32.79 32.83 1.0K
13:46 32.83 32.83 32.83 32.83 0.3K
13:47 32.83 32.83 32.83 32.83 0.2K
13:48 32.84 32.84 32.84 32.84 1.4K
13:49 32.84 32.84 32.84 32.84 1.0K
13:50 32.85 32.88 32.85 32.88 2.1K
13:51 32.88 32.88 32.88 32.88 0.1K
13:52 32.88 32.88 32.81 32.86 0.6K
13:53 32.86 32.86 32.86 32.86 0.1K
13:54 32.86 32.86 32.86 32.86 0.1K
13:55 32.88 32.88 32.88 32.88 0.1K
13:56 32.88 32.88 32.86 32.86 0.1K
13:57 32.89 32.95 32.89 32.95 1.5K
13:58 32.95 32.96 32.94 32.96 1.7K
13:59 32.96 32.96 32.93 32.93 5.9K
14:00 32.93 32.93 32.91 32.91 11.0K
14:01 32.91 32.91 32.91 32.91 0.5K
14:02 32.85 32.85 32.83 32.83 1.1K
14:03 32.83 32.92 32.83 32.92 3.2K
14:04 32.93 32.94 32.93 32.94 0.7K
14:05 32.87 32.91 32.87 32.91 6.1K
14:06 32.89 32.89 32.86 32.86 37.1K
14:07 32.86 32.86 32.86 32.86 0.0K
14:08 32.86 32.86 32.86 32.86 0.5K
14:09 32.86 32.86 32.86 32.86 0.0K
14:10 32.98 32.98 32.96 32.96 1.2K
14:11 32.99 32.99 32.99 32.99 0.7K
14:12 32.99 33.05 32.99 33.05 1.0K
14:13 33.04 33.06 33.04 33.05 12.3K
14:14 33.01 33.08 33.01 33.08 12.7K
14:15 33.11 33.16 33.11 33.15 16.0K
14:16 33.15 33.16 33.10 33.10 4.3K
14:17 33.11 33.15 33.10 33.10 1.9K
14:18 33.11 33.11 33.02 33.05 0.8K
14:19 33.03 33.03 33.03 33.03 1.6K
14:20 32.96 33.00 32.96 32.98 1.1K
14:21 32.98 32.98 32.95 32.95 6.5K
14:22 32.95 33.06 32.95 33.04 2.0K
14:23 33.04 33.04 33.00 33.00 1.4K
14:24 33.00 33.00 32.96 32.96 0.8K
14:25 32.96 33.02 32.96 32.97 4.9K
14:26 32.99 33.00 32.99 33.00 2.3K
14:27 32.97 33.00 32.94 32.97 4.8K
14:28 32.99 33.02 32.99 33.02 9.7K
14:29 33.02 33.02 33.02 33.02 1.5K
14:30 33.02 33.02 32.96 32.98 3.9K
14:31 32.95 32.98 32.93 32.98 0.8K
14:32 33.03 33.03 33.03 33.03 0.3K
14:33 33.03 33.03 33.02 33.02 1.3K
14:34 33.04 33.04 33.04 33.04 1.3K
14:35 33.04 33.04 33.04 33.04 0.1K
14:36 33.04 33.10 33.04 33.10 23.8K
14:37 33.09 33.10 33.09 33.10 3.2K
14:38 33.07 33.07 33.07 33.07 0.4K
14:39 33.07 33.07 33.07 33.07 0.5K
14:40 33.00 33.00 32.93 32.94 3.7K
14:41 32.84 32.84 32.84 32.84 2.7K
14:42 32.95 32.98 32.95 32.98 5.1K
14:43 32.98 33.01 32.98 33.01 1.6K
14:44 33.01 33.01 32.98 32.98 2.4K
14:45 32.89 32.89 32.89 32.89 2.8K
14:46 32.93 32.93 32.89 32.89 1.3K
14:47 32.89 32.94 32.89 32.94 3.5K
14:48 32.94 32.94 32.94 32.94 1.2K
14:49 32.99 32.99 32.99 32.99 2.6K
14:50 32.99 33.00 32.97 32.97 2.9K
14:51 32.97 32.97 32.93 32.93 0.2K
14:52 32.93 32.93 32.93 32.93 1.4K
14:53 32.93 32.93 32.93 32.93 0.8K
14:54 32.93 32.93 32.84 32.84 0.4K
14:55 32.84 32.84 32.84 32.84 0.6K
14:56 32.88 32.88 32.88 32.88 0.1K
14:57 32.88 32.88 32.76 32.76 0.6K
14:58 32.76 32.83 32.76 32.83 0.3K
14:59 32.80 32.83 32.80 32.83 2.8K
15:00 32.83 32.83 32.82 32.83 1.9K
15:01 32.85 32.85 32.85 32.85 0.5K
15:02 32.85 32.85 32.81 32.82 4.2K
15:03 32.79 32.81 32.79 32.80 3.6K
15:04 32.79 32.85 32.79 32.85 4.9K
15:05 32.85 32.89 32.85 32.89 26.9K
15:06 32.86 32.86 32.84 32.84 2.7K
15:07 32.84 32.84 32.84 32.84 3.9K
15:08 32.81 32.81 32.79 32.79 16.1K
15:09 32.80 32.83 32.80 32.83 0.9K
15:10 32.82 32.82 32.82 32.82 1.3K
15:11 32.82 32.82 32.82 32.82 0.1K
15:12 32.83 32.83 32.81 32.81 1.1K
15:13 32.81 32.84 32.81 32.82 2.9K
15:14 32.82 32.82 32.82 32.82 0.0K
15:15 32.82 32.82 32.80 32.80 4.0K
15:16 32.80 32.80 32.73 32.73 0.5K
15:17 32.71 32.71 32.69 32.69 0.5K
15:18 32.69 32.69 32.65 32.65 3.2K
15:19 32.65 32.65 32.65 32.65 0.0K
15:20 32.65 32.65 32.65 32.65 0.3K
15:21 32.77 32.77 32.75 32.75 1.6K
15:22 32.75 32.77 32.75 32.77 0.4K
15:23 32.77 32.77 32.76 32.76 1.2K
15:24 32.76 32.76 32.76 32.76 0.1K
15:25 32.80 32.80 32.78 32.78 11.5K
15:26 32.79 32.79 32.78 32.78 0.3K
15:27 32.79 32.79 32.77 32.77 0.5K
15:28 32.78 32.85 32.78 32.85 0.7K
15:29 32.85 32.90 32.85 32.90 0.5K
15:30 32.90 32.90 32.90 32.90 0.5K
15:31 32.90 32.90 32.82 32.82 1.0K
15:32 32.82 32.88 32.82 32.88 1.2K
15:33 32.86 32.86 32.83 32.84 0.7K
15:34 32.84 32.89 32.84 32.89 0.2K
15:35 32.92 32.93 32.92 32.93 0.6K
15:36 32.93 32.93 32.87 32.87 0.3K
15:37 32.88 32.92 32.88 32.92 0.5K
15:38 32.92 32.92 32.92 32.92 0.0K
15:39 32.92 32.92 32.86 32.89 2.3K
15:40 32.91 32.92 32.91 32.92 0.9K
15:41 32.93 32.93 32.93 32.93 0.4K
15:42 32.95 32.95 32.95 32.95 9.0K
15:43 33.03 33.05 33.03 33.05 3.8K
15:44 33.01 33.02 32.99 33.02 0.8K
15:45 33.02 33.02 33.02 33.02 0.6K
15:46 33.04 33.05 33.03 33.05 4.5K
15:47 33.02 33.03 33.02 33.03 1.0K
15:48 33.03 33.04 33.03 33.04 1.1K
15:49 33.04 33.04 33.04 33.04 1.3K
15:50 33.09 33.09 33.09 33.09 6.3K
15:51 33.11 33.13 33.08 33.12 7.4K
15:52 33.14 33.14 33.10 33.10 2.2K
15:53 33.05 33.06 33.03 33.06 3.4K
15:54 33.05 33.07 33.05 33.05 1.8K
15:55 33.04 33.04 33.02 33.03 1.9K
15:56 33.07 33.07 33.04 33.04 0.4K
15:57 33.04 33.04 33.01 33.01 1.6K
15:58 33.01 33.04 32.99 32.99 5.1K
15:59 32.99 32.99 32.92 32.92 3.0K
16:00 32.92 32.92 32.49 32.90 19.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据