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 31.92 32.02 31.73 31.93 32.7K
09:32 31.93 31.95 31.93 31.94 2.5K
09:33 31.98 32.00 31.98 32.00 9.2K
09:34 32.00 32.00 31.98 31.98 3.2K
09:35 31.98 31.98 31.92 31.92 9.5K
09:36 31.92 31.92 31.87 31.87 5.7K
09:37 31.87 31.87 31.79 31.79 6.7K
09:38 31.77 31.78 31.70 31.70 5.5K
09:39 31.57 31.59 31.48 31.51 5.9K
09:40 31.51 31.67 31.51 31.53 2.6K
09:41 31.53 31.61 31.53 31.54 0.8K
09:42 31.54 31.54 31.38 31.38 3.3K
09:43 31.38 31.38 31.32 31.34 20.2K
09:44 31.33 31.33 31.30 31.30 4.3K
09:45 31.35 31.41 31.33 31.37 12.8K
09:46 31.37 31.37 31.32 31.32 1.6K
09:47 31.32 31.32 31.25 31.26 3.8K
09:48 31.26 31.26 31.20 31.23 3.7K
09:49 31.36 31.38 31.34 31.38 7.5K
09:50 31.39 31.39 31.32 31.32 2.4K
09:51 31.34 31.34 31.34 31.34 1.5K
09:52 31.50 31.50 31.40 31.40 3.5K
09:53 31.40 31.40 31.32 31.32 1.7K
09:54 31.32 31.33 31.29 31.29 4.6K
09:55 31.39 31.39 31.36 31.36 2.0K
09:56 31.31 31.32 31.29 31.31 16.8K
09:57 31.31 31.35 31.27 31.30 4.6K
09:58 31.26 31.29 31.26 31.27 3.3K
09:59 31.27 31.27 31.21 31.22 5.4K
10:00 31.22 31.23 31.09 31.09 4.4K
10:01 31.09 31.12 30.99 30.99 24.7K
10:02 30.99 31.00 30.96 30.99 4.6K
10:03 30.99 31.14 30.99 31.14 8.4K
10:04 31.14 31.19 31.14 31.19 19.8K
10:05 31.19 31.21 31.19 31.21 1.5K
10:06 31.21 31.21 31.16 31.16 0.6K
10:07 31.12 31.12 31.11 31.11 2.1K
10:08 31.10 31.22 31.10 31.22 25.0K
10:09 31.18 31.26 31.18 31.21 3.0K
10:10 31.23 31.23 31.19 31.21 1.2K
10:11 31.15 31.17 31.15 31.17 15.4K
10:12 31.17 31.20 31.17 31.18 1.8K
10:13 31.18 31.20 31.16 31.20 0.9K
10:14 31.20 31.25 31.20 31.24 0.8K
10:15 31.24 31.24 31.21 31.21 0.4K
10:16 31.21 31.32 31.21 31.32 5.4K
10:17 31.32 31.32 31.22 31.22 4.4K
10:18 31.17 31.17 31.09 31.09 3.7K
10:19 31.09 31.10 31.00 31.00 2.5K
10:20 30.99 30.99 30.95 30.95 14.0K
10:21 30.95 30.99 30.92 30.92 5.1K
10:22 30.96 30.96 30.87 30.90 7.7K
10:23 30.88 30.96 30.88 30.92 5.9K
10:24 30.92 30.92 30.91 30.91 1.8K
10:25 30.89 30.89 30.81 30.81 4.1K
10:26 30.90 30.90 30.76 30.78 10.7K
10:27 30.78 30.90 30.78 30.90 2.2K
10:28 30.90 30.96 30.90 30.93 2.0K
10:29 30.98 30.98 30.97 30.97 1.2K
10:30 30.92 30.98 30.92 30.98 1.5K
10:31 30.97 30.97 30.93 30.95 2.4K
10:32 30.95 30.95 30.88 30.88 2.4K
10:33 30.88 30.88 30.77 30.80 5.4K
10:34 30.80 30.80 30.77 30.77 0.9K
10:35 30.87 30.87 30.83 30.83 0.7K
10:36 30.79 30.86 30.79 30.82 6.9K
10:37 30.82 30.87 30.82 30.87 2.6K
10:38 30.87 30.90 30.87 30.87 1.5K
10:39 30.86 30.93 30.86 30.92 1.4K
10:40 30.93 30.93 30.91 30.91 1.5K
10:41 30.83 30.85 30.83 30.85 5.9K
10:42 30.80 30.80 30.78 30.78 1.3K
10:43 30.80 30.81 30.75 30.75 13.2K
10:44 30.78 30.82 30.78 30.80 1.0K
10:45 30.77 30.82 30.77 30.82 1.6K
10:46 30.77 30.77 30.77 30.77 0.4K
10:47 30.77 30.81 30.72 30.77 5.0K
10:48 30.77 30.84 30.77 30.82 1.1K
10:49 30.85 30.85 30.79 30.79 1.0K
10:50 30.71 30.71 30.61 30.70 2.3K
10:51 30.70 30.71 30.70 30.71 0.5K
10:52 30.75 30.76 30.72 30.72 3.0K
10:53 30.73 30.83 30.73 30.81 6.8K
10:54 30.83 30.86 30.83 30.86 1.4K
10:55 30.86 30.87 30.86 30.87 6.2K
10:56 30.87 30.87 30.86 30.86 0.7K
10:57 30.85 30.85 30.83 30.83 0.2K
10:58 30.83 30.83 30.83 30.83 0.0K
10:59 30.83 30.88 30.83 30.86 3.5K
11:00 30.86 30.86 30.78 30.81 2.7K
11:01 30.76 30.76 30.76 30.76 0.7K
11:02 30.76 30.89 30.76 30.89 3.6K
11:03 30.89 30.89 30.85 30.85 0.7K
11:04 30.85 30.85 30.85 30.85 0.1K
11:05 30.75 30.80 30.73 30.80 1.8K
11:06 30.80 30.80 30.80 30.80 0.1K
11:07 30.80 30.97 30.80 30.97 1.0K
11:08 30.97 30.97 30.97 30.97 0.5K
11:09 30.90 30.90 30.90 30.90 0.2K
11:10 30.90 30.96 30.90 30.96 2.4K
11:11 30.96 30.96 30.96 30.96 0.1K
11:12 30.87 30.90 30.87 30.90 3.8K
11:13 30.90 30.90 30.90 30.90 0.2K
11:14 30.90 30.92 30.90 30.92 0.1K
11:15 30.92 30.92 30.89 30.89 1.1K
11:16 30.89 30.89 30.89 30.89 0.0K
11:17 30.89 31.10 30.89 31.10 3.9K
11:18 31.10 31.10 31.10 31.10 0.0K
11:19 31.08 31.14 31.07 31.12 1.2K
11:20 31.12 31.12 31.09 31.11 0.8K
11:21 31.11 31.11 31.11 31.11 0.0K
11:22 31.11 31.11 31.08 31.08 1.1K
11:23 31.08 31.08 31.08 31.08 0.8K
11:24 31.08 31.13 31.08 31.13 0.6K
11:25 31.13 31.15 31.13 31.15 0.6K
11:26 31.15 31.15 31.14 31.14 0.2K
11:27 31.14 31.15 31.14 31.15 0.3K
11:28 31.12 31.18 31.12 31.18 0.5K
11:29 31.18 31.19 31.18 31.19 0.8K
11:30 31.19 31.19 31.19 31.19 0.3K
11:31 31.19 31.19 31.19 31.19 0.0K
11:32 31.19 31.19 31.19 31.19 0.0K
11:33 31.27 31.27 31.27 31.27 0.8K
11:34 31.25 31.25 31.25 31.25 1.6K
11:35 31.25 31.25 31.25 31.25 0.0K
11:36 31.25 31.25 31.25 31.25 0.1K
11:37 31.21 31.21 31.21 31.21 0.2K
11:38 31.24 31.24 31.24 31.24 0.3K
11:39 31.24 31.24 31.24 31.24 0.0K
11:40 31.23 31.25 31.23 31.25 0.4K
11:41 31.24 31.30 31.24 31.30 4.1K
11:42 31.37 31.52 31.37 31.47 3.4K
11:43 31.47 31.47 31.47 31.47 1.3K
11:44 31.46 31.46 31.46 31.46 0.7K
11:45 31.46 31.49 31.46 31.49 0.4K
11:46 31.45 31.47 31.45 31.47 1.7K
11:47 31.47 31.47 31.47 31.47 0.0K
11:48 31.44 31.44 31.44 31.44 3.8K
11:49 31.44 31.51 31.44 31.51 1.8K
11:50 31.55 31.55 31.55 31.55 0.7K
11:51 31.52 31.53 31.52 31.53 0.4K
11:52 31.53 31.61 31.53 31.61 0.2K
11:53 31.61 31.61 31.60 31.60 0.2K
11:54 31.60 31.60 31.60 31.60 0.0K
11:55 31.67 31.67 31.67 31.67 1.1K
11:56 31.71 31.78 31.71 31.78 0.8K
11:57 31.78 31.78 31.75 31.75 0.9K
11:58 31.75 31.75 31.75 31.75 0.2K
11:59 31.70 31.70 31.70 31.70 0.2K
12:00 31.70 31.70 31.70 31.70 0.0K
12:01 31.70 31.70 31.70 31.70 0.0K
12:02 31.70 31.70 31.70 31.70 0.1K
12:03 31.70 31.70 31.59 31.59 4.8K
12:04 31.64 31.64 31.64 31.64 0.6K
12:05 31.64 31.64 31.64 31.64 0.8K
12:06 31.64 31.64 31.64 31.64 0.0K
12:07 31.64 31.64 31.61 31.61 9.5K
12:08 31.58 31.58 31.58 31.58 5.0K
12:09 31.58 31.58 31.58 31.58 0.2K
12:10 31.60 31.60 31.55 31.55 5.7K
12:11 31.55 31.55 31.54 31.54 1.1K
12:12 31.54 31.54 31.54 31.54 0.1K
12:13 31.53 31.53 31.53 31.53 0.2K
12:14 31.53 31.53 31.53 31.53 1.4K
12:15 31.42 31.42 31.42 31.42 0.4K
12:16 31.42 31.42 31.42 31.42 0.0K
12:17 31.42 31.42 31.42 31.42 0.1K
12:18 31.48 31.48 31.48 31.48 0.1K
12:19 31.48 31.48 31.48 31.48 0.0K
12:20 31.50 31.50 31.50 31.50 0.9K
12:21 31.48 31.48 31.48 31.48 0.3K
12:22 31.49 31.49 31.46 31.46 0.4K
12:23 31.46 31.46 31.46 31.46 0.1K
12:24 31.46 31.46 31.46 31.46 0.1K
12:25 31.46 31.46 31.46 31.46 0.0K
12:26 31.46 31.46 31.46 31.46 0.3K
12:27 31.46 31.46 31.46 31.46 0.0K
12:28 31.44 31.44 31.44 31.44 0.3K
12:29 31.44 31.44 31.31 31.31 0.4K
12:30 31.31 31.31 31.31 31.31 0.0K
12:31 31.30 31.30 31.30 31.30 0.2K
12:32 31.29 31.29 31.29 31.29 8.0K
12:33 31.29 31.29 31.29 31.29 0.1K
12:34 31.29 31.29 31.28 31.28 0.2K
12:35 31.28 31.28 31.28 31.28 0.0K
12:36 31.28 31.39 31.28 31.39 0.1K
12:37 31.39 31.39 31.33 31.36 0.6K
12:38 31.36 31.36 31.36 31.36 0.0K
12:39 31.36 31.36 31.36 31.36 0.2K
12:40 31.36 31.36 31.36 31.36 0.0K
12:41 31.36 31.36 31.36 31.36 0.1K
12:42 31.36 31.36 31.36 31.36 0.1K
12:43 31.43 31.43 31.43 31.43 0.7K
12:44 31.43 31.43 31.43 31.43 0.0K
12:45 31.43 31.43 31.43 31.43 0.0K
12:46 31.37 31.37 31.37 31.37 0.2K
12:47 31.39 31.44 31.39 31.43 5.0K
12:48 31.43 31.43 31.43 31.43 0.1K
12:49 31.43 31.43 31.43 31.43 0.0K
12:50 31.42 31.42 31.36 31.36 1.3K
12:51 31.36 31.36 31.36 31.36 0.6K
12:52 31.36 31.36 31.35 31.36 0.7K
12:53 31.37 31.37 31.37 31.37 0.6K
12:54 31.36 31.36 31.33 31.33 3.2K
12:55 31.37 31.37 31.37 31.37 0.3K
12:56 31.34 31.34 31.29 31.29 1.3K
12:57 31.29 31.29 31.27 31.27 0.8K
12:58 31.27 31.29 31.27 31.29 0.6K
12:59 31.29 31.29 31.29 31.29 0.0K
13:00 31.29 31.34 31.29 31.34 0.3K
13:01 31.34 31.34 31.34 31.34 0.1K
13:02 31.34 31.34 31.34 31.34 0.0K
13:03 31.34 31.34 31.34 31.34 0.0K
13:04 31.34 31.34 31.34 31.34 0.0K
13:05 31.34 31.34 31.34 31.34 0.1K
13:06 31.34 31.34 31.34 31.34 0.3K
13:07 31.34 31.34 31.34 31.34 0.6K
13:08 31.34 31.34 31.34 31.34 0.1K
13:09 31.34 31.34 31.34 31.34 0.2K
13:10 31.34 31.34 31.34 31.34 0.3K
13:11 31.34 31.43 31.34 31.43 1.6K
13:12 31.43 31.43 31.43 31.43 0.3K
13:13 31.43 31.43 31.36 31.36 0.9K
13:14 31.37 31.37 31.37 31.37 4.7K
13:15 31.37 31.37 31.37 31.37 0.0K
13:16 31.37 31.42 31.37 31.42 1.3K
13:17 31.42 31.42 31.42 31.42 0.3K
13:18 31.42 31.42 31.42 31.42 0.3K
13:19 31.42 31.42 31.42 31.42 0.6K
13:20 31.35 31.35 31.35 31.35 0.3K
13:21 31.35 31.35 31.35 31.35 0.0K
13:22 31.35 31.35 31.35 31.35 0.1K
13:23 31.35 31.35 31.35 31.35 1.2K
13:24 31.38 31.38 31.38 31.38 0.9K
13:25 31.38 31.38 31.38 31.38 0.0K
13:26 31.38 31.38 31.38 31.38 0.0K
13:27 31.38 31.38 31.38 31.38 0.0K
13:28 31.38 31.38 31.38 31.38 0.8K
13:29 31.38 31.38 31.38 31.38 0.3K
13:30 31.35 31.35 31.35 31.35 1.0K
13:31 31.35 31.35 31.35 31.35 0.1K
13:32 31.35 31.35 31.29 31.30 1.0K
13:33 31.30 31.30 31.30 31.30 0.0K
13:34 31.42 31.42 31.42 31.42 0.5K
13:35 31.42 31.42 31.42 31.42 0.0K
13:36 31.42 31.42 31.42 31.42 1.3K
13:37 31.42 31.42 31.42 31.42 0.0K
13:38 31.42 31.42 31.42 31.42 0.1K
13:39 31.42 31.42 31.42 31.42 0.1K
13:40 31.39 31.39 31.39 31.39 1.0K
13:41 31.39 31.39 31.39 31.39 0.0K
13:42 31.39 31.39 31.39 31.39 0.0K
13:43 31.39 31.39 31.31 31.34 1.2K
13:44 31.31 31.33 31.31 31.33 1.3K
13:45 31.33 31.33 31.33 31.33 0.3K
13:46 31.33 31.33 31.33 31.33 0.0K
13:47 31.27 31.29 31.27 31.29 0.5K
13:48 31.28 31.30 31.28 31.30 1.3K
13:49 31.30 31.30 31.30 31.30 0.0K
13:50 31.32 31.32 31.30 31.30 0.6K
13:51 31.30 31.30 31.30 31.30 0.1K
13:52 31.30 31.31 31.30 31.31 1.3K
13:53 31.31 31.31 31.31 31.31 0.0K
13:54 31.31 31.31 31.31 31.31 0.0K
13:55 31.31 31.39 31.31 31.39 0.4K
13:56 31.39 31.39 31.39 31.39 0.0K
13:57 31.39 31.39 31.39 31.39 0.0K
13:58 31.34 31.34 31.34 31.34 11.1K
13:59 31.33 31.34 31.33 31.34 0.3K
14:00 31.34 31.34 31.34 31.34 0.1K
14:01 31.34 31.34 31.34 31.34 0.6K
14:02 31.36 31.41 31.36 31.41 2.9K
14:03 31.41 31.41 31.41 31.41 0.1K
14:04 31.41 31.41 31.41 31.41 0.2K
14:05 31.41 31.41 31.41 31.41 1.3K
14:06 31.41 31.43 31.41 31.43 1.4K
14:07 31.43 31.46 31.42 31.46 1.5K
14:08 31.46 31.46 31.46 31.46 0.1K
14:09 31.46 31.46 31.46 31.46 0.1K
14:10 31.38 31.38 31.38 31.38 0.6K
14:11 31.37 31.37 31.37 31.37 0.3K
14:12 31.36 31.36 31.36 31.36 0.2K
14:13 31.35 31.35 31.35 31.35 0.1K
14:14 31.35 31.38 31.35 31.38 0.6K
14:15 31.38 31.38 31.38 31.38 0.0K
14:16 31.38 31.38 31.38 31.38 0.4K
14:17 31.37 31.37 31.37 31.37 1.6K
14:18 31.37 31.42 31.34 31.42 1.1K
14:19 31.38 31.38 31.38 31.38 0.7K
14:20 31.38 31.38 31.38 31.38 0.0K
14:21 31.38 31.38 31.38 31.38 0.0K
14:22 31.38 31.38 31.38 31.38 3.1K
14:23 31.44 31.44 31.44 31.44 3.0K
14:24 31.44 31.44 31.44 31.44 0.1K
14:25 31.44 31.44 31.44 31.44 0.0K
14:26 31.39 31.39 31.39 31.39 5.8K
14:27 31.39 31.41 31.39 31.41 0.3K
14:28 31.41 31.41 31.41 31.41 0.0K
14:29 31.45 31.45 31.44 31.44 0.6K
14:30 31.44 31.44 31.44 31.44 0.0K
14:31 31.43 31.43 31.39 31.39 0.4K
14:32 31.39 31.39 31.39 31.39 0.0K
14:33 31.39 31.39 31.39 31.39 0.0K
14:34 31.39 31.39 31.39 31.39 0.1K
14:35 31.39 31.39 31.39 31.39 0.1K
14:36 31.39 31.40 31.39 31.40 0.3K
14:37 31.40 31.40 31.40 31.40 0.0K
14:38 31.37 31.37 31.37 31.37 0.4K
14:39 31.37 31.37 31.37 31.37 0.4K
14:40 31.37 31.37 31.28 31.28 21.0K
14:41 31.28 31.28 31.28 31.28 0.1K
14:42 31.28 31.28 31.28 31.28 0.0K
14:43 31.28 31.28 31.28 31.28 0.5K
14:44 31.28 31.28 31.28 31.28 0.0K
14:45 31.28 31.28 31.28 31.28 0.0K
14:46 31.28 31.43 31.28 31.43 1.0K
14:47 31.43 31.43 31.43 31.43 0.0K
14:48 31.43 31.43 31.40 31.40 0.7K
14:49 31.40 31.40 31.36 31.36 0.2K
14:50 31.35 31.35 31.35 31.35 0.5K
14:51 31.36 31.36 31.36 31.36 0.7K
14:52 31.37 31.37 31.37 31.37 0.7K
14:53 31.49 31.49 31.49 31.49 0.1K
14:54 31.49 31.49 31.49 31.49 0.0K
14:55 31.49 31.49 31.49 31.49 0.6K
14:56 31.47 31.47 31.47 31.47 0.3K
14:57 31.47 31.47 31.47 31.47 1.0K
14:58 31.46 31.46 31.46 31.46 1.2K
14:59 31.48 31.48 31.47 31.47 0.4K
15:00 31.49 31.49 31.49 31.49 4.1K
15:01 31.49 31.49 31.49 31.49 0.3K
15:02 31.49 31.49 31.38 31.38 0.7K
15:03 31.38 31.39 31.38 31.39 4.3K
15:04 31.39 31.39 31.37 31.37 0.4K
15:05 31.37 31.37 31.37 31.37 0.2K
15:06 31.37 31.37 31.31 31.31 6.9K
15:07 31.31 31.31 31.25 31.25 4.5K
15:08 31.20 31.20 31.16 31.17 2.1K
15:09 31.20 31.20 31.20 31.20 0.1K
15:10 31.20 31.20 31.18 31.20 4.9K
15:11 31.20 31.20 31.20 31.20 0.6K
15:12 31.20 31.20 31.04 31.04 1.5K
15:13 31.04 31.13 31.04 31.08 5.5K
15:14 31.08 31.12 31.08 31.12 2.3K
15:15 31.10 31.10 31.10 31.10 1.5K
15:16 31.08 31.08 31.08 31.08 0.2K
15:17 31.20 31.20 31.20 31.20 0.2K
15:18 31.20 31.21 31.20 31.21 0.2K
15:19 31.21 31.21 31.21 31.21 0.1K
15:20 31.20 31.20 31.20 31.20 0.3K
15:21 31.20 31.21 31.19 31.19 2.8K
15:22 31.19 31.19 31.19 31.19 0.1K
15:23 31.19 31.19 31.19 31.19 0.0K
15:24 31.19 31.19 31.19 31.19 0.0K
15:25 31.19 31.19 31.19 31.19 0.2K
15:26 31.19 31.24 31.19 31.24 0.4K
15:27 31.24 31.26 31.24 31.26 7.4K
15:28 31.26 31.27 31.23 31.23 0.5K
15:29 31.23 31.23 31.23 31.23 0.0K
15:30 31.23 31.23 31.21 31.21 2.2K
15:31 31.25 31.25 31.25 31.25 4.2K
15:32 31.25 31.25 31.25 31.25 0.3K
15:33 31.25 31.25 31.25 31.25 0.0K
15:34 31.25 31.25 31.25 31.25 0.4K
15:35 31.25 31.25 31.25 31.25 0.0K
15:36 31.25 31.25 31.25 31.25 0.1K
15:37 31.25 31.25 31.12 31.12 0.6K
15:38 31.12 31.12 31.12 31.12 0.9K
15:39 31.08 31.08 31.03 31.03 5.9K
15:40 31.02 31.08 31.02 31.05 13.6K
15:41 31.05 31.08 31.05 31.08 0.7K
15:42 31.10 31.10 31.10 31.10 3.7K
15:43 31.10 31.10 31.10 31.10 0.1K
15:44 31.10 31.10 31.10 31.10 0.1K
15:45 31.10 31.10 31.06 31.06 0.2K
15:46 31.09 31.09 31.09 31.09 1.9K
15:47 31.09 31.09 31.04 31.04 2.8K
15:48 31.04 31.07 31.04 31.07 2.4K
15:49 31.07 31.07 31.04 31.04 9.5K
15:50 31.00 31.00 30.95 30.95 2.9K
15:51 30.95 31.05 30.95 31.04 10.2K
15:52 31.05 31.06 31.05 31.06 0.7K
15:53 31.05 31.05 31.05 31.05 0.1K
15:54 31.09 31.09 31.07 31.07 1.8K
15:55 31.07 31.08 31.07 31.08 1.9K
15:56 31.05 31.05 31.05 31.05 1.5K
15:57 31.08 31.08 31.08 31.08 1.0K
15:58 31.08 31.08 31.06 31.06 8.7K
15:59 31.04 31.04 31.04 31.04 0.7K
16:00 31.04 31.04 30.51 30.99 28.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据