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 31.00 31.14 30.59 31.00 41.3K
09:32 30.99 30.99 30.93 30.93 4.8K
09:33 30.95 31.04 30.95 31.04 5.6K
09:34 31.04 31.04 31.04 31.04 0.9K
09:35 31.02 31.04 31.02 31.04 4.4K
09:36 31.07 31.11 31.06 31.09 5.8K
09:37 31.09 31.09 31.07 31.07 2.0K
09:38 31.05 31.05 31.04 31.04 0.9K
09:39 31.04 31.04 31.04 31.04 0.2K
09:40 31.04 31.04 31.04 31.04 0.6K
09:41 31.04 31.04 30.95 30.95 1.7K
09:42 31.02 31.06 31.02 31.03 3.4K
09:43 31.01 31.01 30.95 30.95 1.5K
09:44 30.95 31.01 30.95 31.01 1.6K
09:45 31.00 31.00 30.94 30.94 10.5K
09:46 30.95 30.95 30.89 30.89 8.7K
09:47 30.89 30.89 30.85 30.85 6.9K
09:48 30.85 30.85 30.82 30.85 6.1K
09:49 30.85 30.87 30.85 30.87 11.2K
09:50 30.88 30.91 30.88 30.91 2.9K
09:51 30.93 30.93 30.87 30.87 1.3K
09:52 30.90 30.90 30.87 30.87 1.0K
09:53 30.87 30.87 30.87 30.87 1.0K
09:54 30.87 30.90 30.87 30.88 1.7K
09:55 30.88 30.88 30.83 30.83 0.9K
09:56 30.83 30.85 30.75 30.76 5.7K
09:57 30.77 30.81 30.77 30.81 1.1K
09:58 30.81 30.84 30.79 30.84 2.1K
09:59 30.84 30.84 30.84 30.84 0.2K
10:00 30.84 30.87 30.84 30.87 1.8K
10:01 30.89 30.89 30.87 30.87 0.4K
10:02 30.87 30.91 30.87 30.91 0.1K
10:03 30.90 30.90 30.90 30.90 1.1K
10:04 30.90 30.90 30.90 30.90 0.1K
10:05 30.90 30.94 30.90 30.94 3.2K
10:06 30.94 30.94 30.92 30.92 1.0K
10:07 30.92 30.92 30.92 30.92 1.1K
10:08 30.95 30.95 30.94 30.94 0.8K
10:09 30.95 30.95 30.93 30.93 0.7K
10:10 30.92 30.94 30.92 30.93 2.8K
10:11 30.93 30.93 30.88 30.88 3.8K
10:12 30.95 30.95 30.95 30.95 0.7K
10:13 30.95 30.96 30.95 30.96 0.5K
10:14 30.95 30.95 30.95 30.95 0.4K
10:15 30.95 30.96 30.95 30.96 19.2K
10:16 30.96 30.97 30.96 30.97 0.2K
10:17 30.97 30.97 30.97 30.97 2.3K
10:18 30.97 30.97 30.95 30.96 2.4K
10:19 30.97 30.97 30.97 30.97 0.6K
10:20 30.97 30.97 30.97 30.97 0.2K
10:21 30.97 30.97 30.93 30.93 2.3K
10:22 30.93 30.94 30.93 30.94 0.3K
10:23 30.91 30.91 30.91 30.91 0.4K
10:24 30.91 30.91 30.91 30.91 1.6K
10:25 30.91 30.91 30.89 30.89 0.9K
10:26 30.89 30.89 30.87 30.87 0.7K
10:27 30.87 30.87 30.87 30.87 0.4K
10:28 30.87 30.87 30.87 30.87 0.1K
10:29 30.87 30.87 30.87 30.87 0.2K
10:30 30.87 30.87 30.87 30.87 0.0K
10:31 30.87 30.87 30.87 30.87 0.1K
10:32 30.87 30.87 30.87 30.87 0.3K
10:33 30.87 30.87 30.87 30.87 0.0K
10:34 30.87 30.87 30.87 30.87 0.1K
10:35 30.87 31.06 30.87 31.06 1.5K
10:36 31.12 31.12 31.12 31.12 1.1K
10:37 31.12 31.19 31.12 31.19 4.0K
10:38 31.19 31.22 31.19 31.22 4.0K
10:39 31.22 31.27 31.22 31.27 4.7K
10:40 31.33 31.36 31.33 31.36 7.1K
10:41 31.36 31.40 31.36 31.40 2.6K
10:42 31.35 31.35 31.34 31.34 1.8K
10:43 31.38 31.51 31.38 31.51 2.0K
10:44 31.47 31.48 31.45 31.45 2.5K
10:45 31.45 31.45 31.40 31.40 2.4K
10:46 31.46 31.46 31.46 31.46 1.7K
10:47 31.44 31.44 31.35 31.37 1.2K
10:48 31.37 31.43 31.35 31.35 3.4K
10:49 31.35 31.41 31.35 31.41 0.9K
10:50 31.41 31.43 31.41 31.43 7.5K
10:51 31.43 31.46 31.43 31.46 0.5K
10:52 31.46 31.46 31.46 31.46 1.3K
10:53 31.46 31.46 31.46 31.46 0.2K
10:54 31.51 31.51 31.51 31.51 1.8K
10:55 31.51 31.59 31.51 31.58 0.5K
10:56 31.58 31.58 31.56 31.56 3.1K
10:57 31.54 31.60 31.54 31.56 0.8K
10:58 31.53 31.53 31.47 31.47 4.6K
10:59 31.47 31.47 31.47 31.47 0.4K
11:00 31.51 31.51 31.51 31.51 3.4K
11:01 31.49 31.49 31.44 31.44 1.3K
11:02 31.50 31.51 31.50 31.51 1.7K
11:03 31.51 31.52 31.50 31.50 1.8K
11:04 31.50 31.50 31.44 31.45 3.5K
11:05 31.41 31.43 31.41 31.42 2.0K
11:06 31.42 31.42 31.40 31.40 7.5K
11:07 31.40 31.44 31.39 31.44 3.1K
11:08 31.44 31.44 31.42 31.42 0.4K
11:09 31.41 31.43 31.39 31.43 15.8K
11:10 31.43 31.43 31.40 31.40 0.6K
11:11 31.40 31.40 31.40 31.40 0.1K
11:12 31.53 31.59 31.53 31.59 9.0K
11:13 31.59 31.59 31.59 31.59 0.3K
11:14 31.59 31.69 31.59 31.69 1.3K
11:15 31.69 31.69 31.69 31.69 0.1K
11:16 31.67 31.67 31.67 31.67 1.9K
11:17 31.60 31.60 31.60 31.60 0.2K
11:18 31.60 31.75 31.60 31.74 0.4K
11:19 31.74 31.74 31.68 31.68 14.0K
11:20 31.68 31.68 31.68 31.68 0.1K
11:21 31.75 31.76 31.75 31.76 10.2K
11:22 31.76 31.83 31.76 31.83 0.9K
11:23 31.78 31.78 31.74 31.74 1.4K
11:24 31.74 31.76 31.74 31.76 1.6K
11:25 31.76 31.76 31.75 31.75 1.0K
11:26 31.75 31.75 31.73 31.73 1.9K
11:27 31.73 31.79 31.73 31.79 0.6K
11:28 31.83 31.83 31.83 31.83 0.3K
11:29 31.83 31.83 31.79 31.82 1.1K
11:30 31.81 31.81 31.80 31.80 2.2K
11:31 31.80 31.80 31.76 31.76 0.5K
11:32 31.76 31.87 31.76 31.87 2.0K
11:33 31.87 31.87 31.84 31.84 0.3K
11:34 31.88 31.88 31.87 31.87 1.2K
11:35 31.87 31.90 31.87 31.90 2.3K
11:36 31.87 31.87 31.83 31.83 2.1K
11:37 31.88 31.88 31.87 31.87 0.4K
11:38 31.87 31.89 31.87 31.89 3.3K
11:39 31.89 31.89 31.84 31.84 0.2K
11:40 31.84 31.84 31.84 31.84 0.2K
11:41 31.81 31.81 31.80 31.80 7.1K
11:42 31.80 31.84 31.80 31.83 7.7K
11:43 31.83 31.84 31.81 31.81 3.1K
11:44 31.85 31.85 31.85 31.85 4.4K
11:45 31.79 31.79 31.79 31.79 2.2K
11:46 31.79 31.87 31.79 31.81 3.3K
11:47 31.78 31.78 31.71 31.71 1.7K
11:48 31.71 31.71 31.71 31.71 1.3K
11:49 31.71 31.71 31.68 31.68 1.4K
11:50 31.64 31.64 31.61 31.63 6.7K
11:51 31.62 31.66 31.62 31.63 0.6K
11:52 31.64 31.64 31.64 31.64 0.8K
11:53 31.64 31.64 31.64 31.64 0.1K
11:54 31.70 31.70 31.70 31.70 0.9K
11:55 31.70 31.70 31.70 31.70 0.0K
11:56 31.70 31.70 31.67 31.67 5.5K
11:57 31.64 31.64 31.64 31.64 0.5K
11:58 31.64 31.64 31.64 31.64 0.0K
11:59 31.64 31.64 31.64 31.64 0.0K
12:00 31.70 31.70 31.70 31.70 0.2K
12:01 31.71 31.71 31.70 31.70 1.3K
12:02 31.70 31.70 31.67 31.67 1.7K
12:03 31.67 31.74 31.67 31.74 9.2K
12:04 31.74 31.74 31.74 31.74 0.0K
12:05 31.82 31.82 31.78 31.78 0.9K
12:06 31.78 31.78 31.76 31.77 0.4K
12:07 31.73 31.73 31.73 31.73 0.6K
12:08 31.73 31.73 31.73 31.73 0.9K
12:09 31.65 31.65 31.65 31.65 0.2K
12:10 31.65 31.69 31.65 31.69 0.2K
12:11 31.71 31.71 31.71 31.71 0.5K
12:12 31.70 31.72 31.70 31.72 2.1K
12:13 31.70 31.72 31.70 31.72 0.3K
12:14 31.72 31.72 31.72 31.72 0.0K
12:15 31.72 31.77 31.72 31.77 6.3K
12:16 31.77 31.77 31.72 31.72 1.7K
12:17 31.75 31.75 31.75 31.75 0.3K
12:18 31.75 31.75 31.74 31.74 1.1K
12:19 31.73 31.81 31.73 31.81 0.5K
12:20 31.81 31.81 31.81 31.81 0.0K
12:21 31.85 31.86 31.85 31.86 0.8K
12:22 31.92 31.92 31.88 31.88 2.0K
12:23 31.88 31.92 31.88 31.92 16.0K
12:24 31.92 31.92 31.88 31.89 1.2K
12:25 31.89 31.89 31.85 31.85 1.6K
12:26 31.85 31.85 31.85 31.85 1.5K
12:27 31.85 31.89 31.85 31.89 1.2K
12:28 31.87 31.89 31.87 31.89 3.4K
12:29 31.90 31.90 31.90 31.90 0.8K
12:30 31.86 31.86 31.86 31.86 1.7K
12:31 31.86 31.86 31.86 31.86 0.3K
12:32 31.81 31.81 31.79 31.79 2.9K
12:33 31.79 31.79 31.79 31.79 0.2K
12:34 31.79 31.79 31.76 31.76 4.3K
12:35 31.76 31.76 31.76 31.76 0.0K
12:36 31.76 31.76 31.76 31.76 0.1K
12:37 31.84 31.84 31.81 31.81 0.7K
12:38 31.79 31.81 31.79 31.81 1.4K
12:39 31.81 31.81 31.81 31.81 0.0K
12:40 31.84 31.84 31.84 31.84 7.2K
12:41 31.84 31.84 31.84 31.84 0.3K
12:42 31.79 31.79 31.74 31.74 1.9K
12:43 31.75 31.76 31.74 31.74 4.0K
12:44 31.74 31.74 31.71 31.71 0.8K
12:45 31.70 31.70 31.70 31.70 0.2K
12:46 31.68 31.68 31.65 31.65 1.8K
12:47 31.66 31.66 31.63 31.63 1.2K
12:48 31.63 31.64 31.62 31.62 3.1K
12:49 31.62 31.62 31.57 31.61 1.2K
12:50 31.61 31.61 31.60 31.60 0.3K
12:51 31.71 31.71 31.71 31.71 11.9K
12:52 31.71 31.73 31.71 31.73 0.9K
12:53 31.73 31.73 31.73 31.73 0.1K
12:54 31.73 31.73 31.73 31.73 0.0K
12:55 31.73 31.74 31.73 31.74 1.4K
12:56 31.72 31.72 31.72 31.72 0.2K
12:57 31.72 31.72 31.72 31.72 0.0K
12:58 31.72 31.72 31.72 31.72 0.0K
12:59 31.72 31.79 31.72 31.79 1.2K
13:00 31.84 31.84 31.80 31.80 2.4K
13:01 31.80 31.80 31.80 31.80 0.0K
13:02 31.80 31.80 31.80 31.80 3.5K
13:03 31.78 31.78 31.78 31.78 0.6K
13:04 31.78 31.78 31.78 31.78 0.6K
13:05 31.78 31.78 31.77 31.77 4.9K
13:06 31.77 31.77 31.77 31.77 0.5K
13:07 31.78 31.78 31.78 31.78 0.1K
13:08 31.78 31.78 31.77 31.77 0.5K
13:09 31.77 31.77 31.77 31.77 0.5K
13:10 31.77 31.77 31.77 31.77 0.5K
13:11 31.77 31.77 31.77 31.77 1.0K
13:12 31.80 31.80 31.80 31.80 0.2K
13:13 31.88 31.90 31.88 31.90 0.7K
13:14 31.89 31.98 31.89 31.95 5.7K
13:15 31.95 31.95 31.94 31.94 0.7K
13:16 31.96 32.00 31.96 32.00 5.4K
13:17 31.99 31.99 31.99 31.99 0.2K
13:18 31.99 31.99 31.92 31.92 1.0K
13:19 31.97 31.97 31.97 31.97 1.4K
13:20 31.98 31.98 31.98 31.98 1.4K
13:21 31.94 31.94 31.94 31.94 0.8K
13:22 31.94 31.94 31.90 31.90 0.9K
13:23 31.90 31.90 31.82 31.82 2.4K
13:24 31.84 31.88 31.83 31.88 1.6K
13:25 31.84 31.95 31.84 31.95 4.8K
13:26 31.99 31.99 31.95 31.95 2.2K
13:27 31.96 31.96 31.96 31.96 1.0K
13:28 31.96 31.96 31.95 31.95 1.3K
13:29 31.96 32.00 31.96 32.00 0.3K
13:30 32.00 32.00 32.00 32.00 0.0K
13:31 31.93 31.93 31.88 31.88 3.7K
13:32 31.87 31.87 31.81 31.81 4.5K
13:33 31.84 31.84 31.80 31.80 1.2K
13:34 31.80 31.80 31.80 31.80 0.4K
13:35 31.82 31.82 31.82 31.82 0.2K
13:36 31.85 31.85 31.85 31.85 1.8K
13:37 31.85 31.85 31.85 31.85 0.0K
13:38 31.97 31.97 31.96 31.96 17.5K
13:39 31.96 31.96 31.96 31.96 0.9K
13:40 31.96 31.96 31.96 31.96 0.0K
13:41 31.96 31.96 31.96 31.96 0.0K
13:42 31.80 31.80 31.80 31.80 1.0K
13:43 31.80 31.80 31.80 31.80 1.6K
13:44 31.80 31.80 31.75 31.75 0.2K
13:45 31.69 31.69 31.69 31.69 8.5K
13:46 31.70 31.70 31.70 31.70 0.3K
13:47 31.70 31.76 31.70 31.74 5.0K
13:48 31.74 31.74 31.74 31.74 0.7K
13:49 31.81 31.81 31.81 31.81 0.9K
13:50 31.81 31.81 31.76 31.76 0.2K
13:51 31.76 31.76 31.72 31.72 0.4K
13:52 31.69 31.69 31.69 31.69 0.6K
13:53 31.70 31.70 31.69 31.69 4.8K
13:54 31.69 31.69 31.69 31.69 2.9K
13:55 31.64 31.65 31.64 31.65 0.3K
13:56 31.65 31.65 31.65 31.65 0.0K
13:57 31.65 31.65 31.65 31.65 0.0K
13:58 31.65 31.65 31.65 31.65 0.1K
13:59 31.65 31.69 31.65 31.69 0.8K
14:00 31.69 31.71 31.69 31.71 0.9K
14:01 31.68 31.68 31.68 31.68 4.4K
14:02 31.71 31.71 31.71 31.71 0.4K
14:03 31.71 31.71 31.71 31.71 0.1K
14:04 31.71 31.71 31.71 31.71 0.6K
14:05 31.71 31.71 31.71 31.71 0.0K
14:06 31.71 31.71 31.71 31.71 0.0K
14:07 31.65 31.65 31.65 31.65 0.1K
14:08 31.65 31.65 31.65 31.65 0.0K
14:09 31.65 31.65 31.65 31.65 0.6K
14:10 31.65 31.65 31.65 31.65 0.1K
14:11 31.65 31.65 31.44 31.44 7.6K
14:12 31.45 31.45 31.34 31.34 3.4K
14:13 31.40 31.42 31.40 31.42 6.6K
14:14 31.42 31.44 31.42 31.44 0.3K
14:15 31.44 31.44 31.44 31.44 0.0K
14:16 31.44 31.44 31.32 31.32 0.5K
14:17 31.32 31.32 31.32 31.32 0.3K
14:18 31.32 31.32 31.32 31.32 0.2K
14:19 31.33 31.33 31.33 31.33 0.5K
14:20 31.33 31.33 31.33 31.33 0.2K
14:21 31.33 31.33 31.22 31.22 0.2K
14:22 31.21 31.21 31.21 31.21 1.6K
14:23 31.21 31.21 31.13 31.13 0.2K
14:24 31.11 31.11 31.08 31.08 1.0K
14:25 31.07 31.07 31.05 31.05 0.9K
14:26 31.05 31.05 31.05 31.05 0.6K
14:27 31.05 31.05 31.05 31.05 0.1K
14:28 31.05 31.18 31.05 31.18 0.2K
14:29 31.15 31.15 31.15 31.15 0.2K
14:30 31.15 31.15 31.15 31.15 0.1K
14:31 31.12 31.12 31.12 31.12 0.3K
14:32 31.06 31.06 31.06 31.06 0.5K
14:33 30.97 31.01 30.97 31.01 32.9K
14:34 31.01 31.01 30.99 31.00 1.5K
14:35 31.00 31.07 31.00 31.07 0.2K
14:36 31.07 31.11 31.07 31.11 0.6K
14:37 31.11 31.11 31.11 31.11 0.0K
14:38 31.11 31.11 31.08 31.08 1.0K
14:39 31.16 31.18 31.16 31.18 1.2K
14:40 31.18 31.18 31.18 31.18 0.0K
14:41 31.18 31.18 31.18 31.18 0.0K
14:42 31.18 31.21 31.18 31.21 0.3K
14:43 31.21 31.22 31.21 31.22 0.5K
14:44 31.22 31.22 31.22 31.22 0.0K
14:45 31.22 31.22 31.22 31.22 0.0K
14:46 31.22 31.22 31.22 31.22 0.4K
14:47 31.22 31.22 31.22 31.22 0.1K
14:48 31.22 31.22 31.22 31.22 0.0K
14:49 31.22 31.26 31.22 31.26 1.2K
14:50 31.24 31.24 31.24 31.24 0.9K
14:51 31.24 31.24 31.24 31.24 1.5K
14:52 31.24 31.24 31.24 31.24 0.2K
14:53 31.24 31.27 31.24 31.27 0.5K
14:54 31.27 31.27 31.27 31.27 0.0K
14:55 31.31 31.31 31.31 31.31 5.2K
14:56 31.31 31.31 31.30 31.30 0.5K
14:57 31.30 31.30 31.30 31.30 0.0K
14:58 31.35 31.35 31.33 31.33 1.6K
14:59 31.33 31.33 31.33 31.33 0.0K
15:00 31.35 31.35 31.35 31.35 0.3K
15:01 31.35 31.35 31.35 31.35 0.2K
15:02 31.32 31.37 31.32 31.37 0.4K
15:03 31.37 31.37 31.37 31.37 0.3K
15:04 31.37 31.37 31.30 31.30 1.4K
15:05 31.27 31.28 31.27 31.28 0.8K
15:06 31.38 31.38 31.38 31.38 0.7K
15:07 31.38 31.38 31.38 31.38 0.0K
15:08 31.34 31.34 31.34 31.34 0.5K
15:09 31.34 31.34 31.34 31.34 0.4K
15:10 31.34 31.34 31.34 31.34 0.0K
15:11 31.37 31.37 31.37 31.37 0.1K
15:12 31.37 31.39 31.37 31.39 1.8K
15:13 31.39 31.39 31.39 31.39 0.0K
15:14 31.39 31.43 31.39 31.43 1.8K
15:15 31.43 31.43 31.43 31.43 0.1K
15:16 31.40 31.40 31.40 31.40 0.3K
15:17 31.40 31.40 31.40 31.40 0.4K
15:18 31.40 31.40 31.40 31.40 0.2K
15:19 31.40 31.45 31.40 31.45 1.6K
15:20 31.52 31.52 31.52 31.52 1.8K
15:21 31.54 31.54 31.52 31.52 0.6K
15:22 31.57 31.57 31.57 31.57 0.2K
15:23 31.57 31.67 31.57 31.67 1.8K
15:24 31.67 31.70 31.67 31.70 1.7K
15:25 31.79 31.81 31.79 31.81 10.0K
15:26 31.79 31.79 31.79 31.79 2.3K
15:27 31.85 31.85 31.85 31.85 0.5K
15:28 31.85 31.85 31.85 31.85 0.6K
15:29 31.85 31.90 31.85 31.90 0.3K
15:30 31.88 31.88 31.83 31.83 2.9K
15:31 31.81 31.82 31.81 31.82 6.2K
15:32 31.80 31.80 31.78 31.78 4.4K
15:33 31.78 31.81 31.78 31.79 2.8K
15:34 31.79 31.79 31.79 31.79 9.0K
15:35 31.87 31.87 31.87 31.87 4.5K
15:36 31.85 31.85 31.81 31.81 0.5K
15:37 31.90 31.90 31.88 31.88 1.8K
15:38 31.88 31.88 31.88 31.88 0.6K
15:39 31.88 31.88 31.73 31.75 20.9K
15:40 31.70 31.70 31.70 31.70 1.2K
15:41 31.71 31.71 31.71 31.71 0.2K
15:42 31.72 31.72 31.72 31.72 0.2K
15:43 31.70 31.70 31.70 31.70 7.0K
15:44 31.70 31.70 31.68 31.68 0.8K
15:45 31.66 31.69 31.66 31.69 1.2K
15:46 31.65 31.65 31.65 31.65 0.9K
15:47 31.65 31.65 31.65 31.65 0.2K
15:48 31.64 31.64 31.64 31.64 12.4K
15:49 31.64 31.64 31.61 31.63 1.4K
15:50 31.65 31.65 31.65 31.65 2.2K
15:51 31.65 31.65 31.56 31.56 1.1K
15:52 31.56 31.56 31.53 31.53 1.0K
15:53 31.53 31.53 31.46 31.47 2.8K
15:54 31.45 31.45 31.42 31.44 3.0K
15:55 31.44 31.47 31.44 31.47 0.2K
15:56 31.48 31.51 31.48 31.51 2.1K
15:57 31.51 31.54 31.51 31.52 1.7K
15:58 31.53 31.55 31.52 31.52 2.0K
15:59 31.52 31.55 31.52 31.55 1.5K
16:00 31.55 32.20 31.40 31.64 19.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据