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 31.53 30.79 30.95 44.4K
09:32 30.95 31.06 30.95 31.06 8.5K
09:33 31.06 31.06 30.95 30.97 5.1K
09:34 30.97 30.98 30.93 30.93 2.4K
09:35 30.94 30.98 30.90 30.98 4.5K
09:36 30.98 30.98 30.97 30.97 0.6K
09:37 31.01 31.04 31.01 31.04 1.3K
09:38 31.05 31.07 31.02 31.02 4.9K
09:39 31.02 31.12 31.02 31.12 3.9K
09:40 31.12 31.12 31.08 31.08 3.9K
09:41 31.09 31.09 31.09 31.09 0.5K
09:42 31.14 31.18 31.14 31.18 34.0K
09:43 31.17 31.18 31.17 31.17 2.2K
09:44 31.17 31.19 31.15 31.16 1.9K
09:45 31.16 31.18 31.16 31.18 0.7K
09:46 31.18 31.18 31.18 31.18 1.0K
09:47 31.19 31.21 31.18 31.18 1.6K
09:48 31.18 31.22 31.11 31.11 2.9K
09:49 31.13 31.17 31.12 31.17 6.5K
09:50 31.17 31.18 31.17 31.18 0.4K
09:51 31.18 31.18 31.06 31.06 3.0K
09:52 31.05 31.05 31.05 31.05 2.7K
09:53 31.05 31.14 31.05 31.14 2.6K
09:54 31.12 31.12 31.11 31.11 0.5K
09:55 31.11 31.11 31.11 31.11 2.5K
09:56 31.11 31.11 31.03 31.03 0.8K
09:57 31.03 31.03 30.99 31.01 1.0K
09:58 30.99 31.03 30.99 31.03 2.3K
09:59 31.03 31.03 31.03 31.03 0.0K
10:00 31.01 31.02 31.01 31.02 0.9K
10:01 31.00 31.00 31.00 31.00 0.4K
10:02 31.03 31.03 31.03 31.03 1.9K
10:03 31.07 31.07 31.07 31.07 2.9K
10:04 31.07 31.09 31.03 31.09 1.2K
10:05 31.09 31.10 31.09 31.10 0.4K
10:06 31.10 31.10 31.10 31.10 0.3K
10:07 31.10 31.10 31.10 31.10 2.9K
10:08 31.14 31.14 31.11 31.11 3.0K
10:09 31.10 31.11 31.10 31.11 0.6K
10:10 31.11 31.11 31.09 31.09 0.3K
10:11 31.09 31.09 31.06 31.06 0.3K
10:12 31.06 31.06 31.06 31.06 0.3K
10:13 31.06 31.06 31.06 31.06 0.3K
10:14 31.07 31.07 31.07 31.07 1.1K
10:15 31.10 31.10 31.07 31.07 4.4K
10:16 31.07 31.07 30.97 30.98 3.0K
10:17 31.00 31.00 31.00 31.00 0.2K
10:18 31.00 31.00 31.00 31.00 0.9K
10:19 31.00 31.03 30.98 31.03 5.1K
10:20 31.03 31.03 31.03 31.03 0.2K
10:21 31.03 31.03 30.95 30.95 1.5K
10:22 30.93 30.93 30.92 30.92 0.6K
10:23 30.93 30.97 30.93 30.97 0.9K
10:24 30.97 30.97 30.97 30.97 0.0K
10:25 30.96 30.96 30.96 30.96 0.9K
10:26 30.94 30.96 30.94 30.96 3.1K
10:27 30.96 30.97 30.94 30.97 1.6K
10:28 30.97 30.97 30.97 30.97 0.0K
10:29 30.97 30.97 30.97 30.97 2.3K
10:30 30.97 30.97 30.97 30.97 0.2K
10:31 30.97 30.97 30.95 30.95 1.6K
10:32 30.95 30.95 30.95 30.95 1.1K
10:33 30.95 30.95 30.95 30.95 0.2K
10:34 30.95 31.09 30.95 31.08 0.7K
10:35 31.08 31.08 31.08 31.08 3.1K
10:36 31.05 31.05 31.05 31.05 0.2K
10:37 31.05 31.05 31.05 31.05 0.0K
10:38 31.10 31.10 31.10 31.10 1.8K
10:39 31.08 31.10 31.08 31.10 0.5K
10:40 31.09 31.09 31.09 31.09 1.9K
10:41 31.09 31.09 31.09 31.09 0.0K
10:42 31.09 31.09 31.09 31.09 0.8K
10:43 31.09 31.09 31.07 31.07 5.4K
10:44 31.07 31.07 31.07 31.07 0.0K
10:45 31.07 31.07 31.07 31.07 0.1K
10:46 31.07 31.07 31.07 31.07 0.1K
10:47 31.07 31.09 31.07 31.09 2.5K
10:48 31.09 31.09 31.09 31.09 0.2K
10:49 31.07 31.09 31.07 31.09 2.1K
10:50 31.09 31.09 31.09 31.09 0.0K
10:51 31.10 31.10 31.10 31.10 0.7K
10:52 31.11 31.11 31.11 31.11 1.1K
10:53 31.11 31.11 31.10 31.10 0.8K
10:54 31.10 31.10 31.04 31.04 7.0K
10:55 31.03 31.05 31.03 31.04 1.8K
10:56 31.04 31.04 31.04 31.04 0.0K
10:57 31.04 31.04 31.04 31.04 0.4K
10:58 31.04 31.04 31.04 31.04 0.0K
10:59 31.08 31.11 31.08 31.08 0.4K
11:00 31.08 31.08 31.08 31.08 0.1K
11:01 31.08 31.10 31.08 31.08 1.1K
11:02 31.08 31.08 31.08 31.08 0.5K
11:03 31.05 31.05 31.05 31.05 1.1K
11:04 31.05 31.08 31.05 31.08 0.5K
11:05 31.08 31.08 31.08 31.08 0.8K
11:06 31.12 31.12 31.09 31.09 3.7K
11:07 31.09 31.10 31.09 31.10 1.6K
11:08 31.10 31.10 31.07 31.07 1.4K
11:09 31.07 31.07 31.07 31.07 0.5K
11:10 31.07 31.08 31.06 31.08 0.9K
11:11 31.11 31.11 31.11 31.11 1.6K
11:12 31.09 31.09 31.09 31.09 0.6K
11:13 31.09 31.10 31.08 31.08 0.5K
11:14 31.08 31.15 31.08 31.15 0.4K
11:15 31.15 31.15 31.15 31.15 0.1K
11:16 31.15 31.15 31.15 31.15 0.1K
11:17 31.15 31.15 31.15 31.15 0.2K
11:18 31.15 31.17 31.15 31.17 1.4K
11:19 31.17 31.17 31.17 31.17 0.6K
11:20 31.17 31.17 31.17 31.17 0.6K
11:21 31.17 31.17 31.17 31.17 0.1K
11:22 31.18 31.18 31.18 31.18 0.4K
11:23 31.15 31.15 31.15 31.15 1.9K
11:24 31.15 31.15 31.15 31.15 1.2K
11:25 31.15 31.19 31.15 31.19 1.7K
11:26 31.19 31.19 31.19 31.19 0.0K
11:27 31.19 31.19 31.19 31.19 0.6K
11:28 31.19 31.19 31.19 31.19 0.1K
11:29 31.19 31.20 31.19 31.20 1.0K
11:30 31.21 31.21 31.21 31.21 6.9K
11:31 31.19 31.19 31.18 31.18 2.4K
11:32 31.21 31.21 31.18 31.18 0.9K
11:33 31.20 31.20 31.20 31.20 1.1K
11:34 31.20 31.20 31.15 31.15 0.5K
11:35 31.15 31.15 31.15 31.15 0.1K
11:36 31.15 31.19 31.15 31.19 0.2K
11:37 31.19 31.20 31.19 31.20 0.5K
11:38 31.20 31.21 31.20 31.21 0.2K
11:39 31.14 31.14 31.14 31.14 0.8K
11:40 31.14 31.14 31.12 31.14 1.7K
11:41 31.14 31.14 31.14 31.14 0.0K
11:42 31.18 31.18 31.16 31.17 3.5K
11:43 31.17 31.17 31.13 31.15 0.7K
11:44 31.15 31.15 31.14 31.14 0.3K
11:45 31.14 31.14 31.14 31.14 0.1K
11:46 31.16 31.16 31.16 31.16 0.1K
11:47 31.16 31.16 31.12 31.12 0.3K
11:48 31.13 31.13 31.13 31.13 0.8K
11:49 31.13 31.13 31.13 31.13 0.0K
11:50 31.13 31.13 31.13 31.13 0.0K
11:51 31.16 31.16 31.16 31.16 0.9K
11:52 31.16 31.18 31.16 31.18 0.9K
11:53 31.18 31.18 31.18 31.18 4.8K
11:54 31.18 31.18 31.16 31.16 0.6K
11:55 31.16 31.16 31.16 31.16 0.1K
11:56 31.16 31.16 31.16 31.16 0.1K
11:57 31.16 31.16 31.15 31.15 0.2K
11:58 31.15 31.17 31.15 31.17 0.6K
11:59 31.17 31.17 31.17 31.17 0.0K
12:00 31.17 31.17 31.15 31.15 0.4K
12:01 31.15 31.16 31.15 31.16 0.3K
12:02 31.16 31.16 31.16 31.16 0.1K
12:03 31.16 31.16 31.16 31.16 0.1K
12:04 31.13 31.13 31.13 31.13 0.5K
12:05 31.13 31.13 31.13 31.13 1.1K
12:06 31.13 31.13 31.13 31.13 0.1K
12:07 31.13 31.17 31.13 31.17 0.4K
12:08 31.18 31.19 31.18 31.19 0.9K
12:09 31.20 31.20 31.20 31.20 0.9K
12:10 31.20 31.20 31.20 31.20 0.1K
12:11 31.20 31.22 31.20 31.22 1.1K
12:12 31.20 31.21 31.20 31.21 2.2K
12:13 31.21 31.21 31.21 31.21 0.1K
12:14 31.21 31.21 31.21 31.21 0.0K
12:15 31.21 31.21 31.20 31.20 6.0K
12:16 31.20 31.23 31.20 31.23 0.8K
12:17 31.23 31.23 31.19 31.19 0.6K
12:18 31.19 31.19 31.17 31.17 1.1K
12:19 31.20 31.20 31.20 31.20 1.1K
12:20 31.20 31.20 31.20 31.20 0.0K
12:21 31.22 31.22 31.18 31.18 2.2K
12:22 31.18 31.20 31.18 31.20 0.2K
12:23 31.15 31.15 31.15 31.15 3.9K
12:24 31.16 31.18 31.16 31.18 1.0K
12:25 31.17 31.19 31.17 31.19 1.6K
12:26 31.19 31.21 31.19 31.21 0.5K
12:27 31.21 31.21 31.21 31.21 0.1K
12:28 31.21 31.21 31.21 31.21 0.1K
12:29 31.21 31.21 31.21 31.21 0.1K
12:30 31.21 31.21 31.20 31.20 1.1K
12:31 31.20 31.22 31.20 31.22 0.2K
12:32 31.22 31.24 31.22 31.24 0.7K
12:33 31.22 31.23 31.22 31.23 1.7K
12:34 31.23 31.23 31.23 31.23 0.0K
12:35 31.23 31.23 31.23 31.23 0.0K
12:36 31.23 31.23 31.23 31.23 0.2K
12:37 31.23 31.31 31.23 31.31 0.5K
12:38 31.32 31.32 31.31 31.31 4.4K
12:39 31.28 31.28 31.28 31.28 1.3K
12:40 31.28 31.33 31.28 31.33 0.5K
12:41 31.33 31.33 31.30 31.30 1.2K
12:42 31.30 31.30 31.27 31.27 0.5K
12:43 31.27 31.27 31.26 31.26 1.5K
12:44 31.26 31.26 31.26 31.26 0.1K
12:45 31.26 31.26 31.26 31.26 1.6K
12:46 31.26 31.26 31.26 31.26 0.0K
12:47 31.26 31.26 31.26 31.26 0.4K
12:48 31.26 31.26 31.26 31.26 1.9K
12:49 31.26 31.26 31.25 31.25 1.0K
12:50 31.25 31.25 31.21 31.21 4.1K
12:51 31.21 31.21 31.21 31.21 0.1K
12:52 31.21 31.21 31.21 31.21 0.0K
12:53 31.21 31.21 31.21 31.21 0.0K
12:54 31.21 31.21 31.21 31.21 0.1K
12:55 31.21 31.21 31.21 31.21 0.1K
12:56 31.21 31.21 31.21 31.21 0.1K
12:57 31.24 31.24 31.24 31.24 0.1K
12:58 31.24 31.24 31.24 31.24 0.1K
12:59 31.24 31.24 31.22 31.22 0.6K
13:00 31.22 31.22 31.20 31.21 2.1K
13:01 31.21 31.24 31.20 31.22 0.3K
13:02 31.22 31.22 31.20 31.20 0.2K
13:03 31.22 31.22 31.22 31.22 0.3K
13:04 31.22 31.22 31.22 31.22 0.1K
13:05 31.22 31.23 31.22 31.23 1.5K
13:06 31.23 31.23 31.23 31.23 0.0K
13:07 31.23 31.23 31.20 31.20 0.7K
13:08 31.24 31.24 31.24 31.24 0.5K
13:09 31.24 31.24 31.24 31.24 0.0K
13:10 31.31 31.31 31.31 31.31 0.1K
13:11 31.31 31.31 31.31 31.31 0.7K
13:12 31.33 31.33 31.30 31.30 1.2K
13:13 31.30 31.30 31.30 31.30 0.5K
13:14 31.30 31.30 31.30 31.30 0.6K
13:15 31.31 31.36 31.31 31.36 3.3K
13:16 31.36 31.36 31.36 31.36 0.2K
13:17 31.36 31.36 31.36 31.36 0.9K
13:18 31.41 31.41 31.34 31.34 3.3K
13:19 31.35 31.35 31.32 31.32 1.1K
13:20 31.32 31.32 31.29 31.29 1.8K
13:21 31.29 31.29 31.29 31.29 1.5K
13:22 31.32 31.32 31.32 31.32 0.9K
13:23 31.29 31.29 31.29 31.29 0.4K
13:24 31.29 31.29 31.28 31.28 0.4K
13:25 31.28 31.28 31.28 31.28 0.0K
13:26 31.28 31.30 31.28 31.30 8.1K
13:27 31.28 31.31 31.26 31.30 4.5K
13:28 31.30 31.30 31.30 31.30 0.0K
13:29 31.40 31.41 31.40 31.41 20.9K
13:30 31.41 31.41 31.41 31.41 0.7K
13:31 31.41 31.44 31.41 31.44 0.2K
13:32 31.40 31.40 31.40 31.40 0.5K
13:33 31.40 31.40 31.40 31.40 0.0K
13:34 31.40 31.40 31.40 31.40 0.3K
13:35 31.40 31.42 31.39 31.42 0.4K
13:36 31.42 31.42 31.42 31.42 0.0K
13:37 31.42 31.42 31.37 31.37 0.3K
13:38 31.37 31.44 31.37 31.42 1.0K
13:39 31.42 31.42 31.34 31.34 2.4K
13:40 31.36 31.36 31.36 31.36 0.3K
13:41 31.36 31.36 31.36 31.36 0.6K
13:42 31.36 31.36 31.28 31.28 1.9K
13:43 31.28 31.28 31.28 31.28 0.1K
13:44 31.28 31.28 31.28 31.28 0.6K
13:45 31.28 31.28 31.27 31.27 0.3K
13:46 31.28 31.28 31.28 31.28 0.7K
13:47 31.33 31.33 31.33 31.33 1.1K
13:48 31.30 31.30 31.30 31.30 0.3K
13:49 31.30 31.33 31.30 31.33 3.2K
13:50 31.30 31.30 31.30 31.30 0.5K
13:51 31.30 31.30 31.25 31.25 1.2K
13:52 31.25 31.25 31.25 31.25 0.0K
13:53 31.25 31.40 31.25 31.40 2.2K
13:54 31.44 31.44 31.40 31.40 1.4K
13:55 31.40 31.42 31.40 31.42 0.8K
13:56 31.42 31.42 31.42 31.42 0.0K
13:57 31.49 31.49 31.49 31.49 3.7K
13:58 31.49 31.49 31.47 31.48 0.9K
13:59 31.48 31.48 31.48 31.48 0.1K
14:00 31.46 31.46 31.46 31.46 2.5K
14:01 31.50 31.50 31.50 31.50 2.2K
14:02 31.50 31.52 31.50 31.52 3.5K
14:03 31.52 31.52 31.52 31.52 0.4K
14:04 31.52 31.52 31.35 31.35 0.8K
14:05 31.37 31.39 31.37 31.39 2.4K
14:06 31.39 31.39 31.35 31.35 0.5K
14:07 31.35 31.35 31.35 31.35 0.1K
14:08 31.37 31.37 31.37 31.37 0.1K
14:09 31.37 31.37 31.37 31.37 0.2K
14:10 31.37 31.37 31.37 31.37 0.2K
14:11 31.37 31.37 31.37 31.37 4.9K
14:12 31.47 31.47 31.47 31.47 3.5K
14:13 31.49 31.49 31.47 31.47 1.0K
14:14 31.47 31.47 31.47 31.47 0.1K
14:15 31.45 31.45 31.45 31.45 0.4K
14:16 31.45 31.45 31.45 31.45 0.3K
14:17 31.45 31.45 31.45 31.45 0.4K
14:18 31.45 31.45 31.45 31.45 0.4K
14:19 31.45 31.45 31.38 31.39 10.0K
14:20 31.39 31.39 31.39 31.39 1.6K
14:21 31.42 31.42 31.42 31.42 2.8K
14:22 31.44 31.44 31.44 31.44 0.7K
14:23 31.44 31.44 31.40 31.40 9.4K
14:24 31.40 31.41 31.40 31.41 0.4K
14:25 31.38 31.38 31.38 31.38 2.5K
14:26 31.40 31.40 31.37 31.39 1.8K
14:27 31.38 31.38 31.38 31.38 0.2K
14:28 31.38 31.38 31.38 31.38 0.5K
14:29 31.38 31.39 31.38 31.39 0.6K
14:30 31.39 31.39 31.39 31.39 0.3K
14:31 31.39 31.39 31.39 31.39 0.0K
14:32 31.37 31.37 31.32 31.32 0.9K
14:33 31.35 31.35 31.35 31.35 0.1K
14:34 31.35 31.35 31.35 31.35 0.2K
14:35 31.36 31.36 31.36 31.36 0.4K
14:36 31.36 31.36 31.32 31.32 0.4K
14:37 31.36 31.38 31.36 31.38 1.1K
14:38 31.38 31.38 31.38 31.38 0.0K
14:39 31.38 31.38 31.38 31.38 0.1K
14:40 31.38 31.38 31.38 31.38 0.0K
14:41 31.38 31.38 31.37 31.37 0.7K
14:42 31.42 31.42 31.42 31.42 0.1K
14:43 31.42 31.42 31.42 31.42 0.1K
14:44 31.37 31.37 31.37 31.37 0.7K
14:45 31.37 31.37 31.37 31.37 0.0K
14:46 31.38 31.38 31.38 31.38 0.2K
14:47 31.38 31.38 31.38 31.38 0.0K
14:48 31.35 31.35 31.35 31.35 0.3K
14:49 31.36 31.36 31.36 31.36 1.3K
14:50 31.37 31.37 31.37 31.37 0.4K
14:51 31.37 31.37 31.37 31.37 0.0K
14:52 31.37 31.40 31.37 31.40 0.5K
14:53 31.40 31.40 31.40 31.40 0.1K
14:54 31.40 31.40 31.40 31.40 3.2K
14:55 31.36 31.36 31.34 31.34 0.9K
14:56 31.33 31.33 31.33 31.33 0.1K
14:57 31.33 31.33 31.31 31.31 1.0K
14:58 31.30 31.30 31.30 31.30 1.4K
14:59 31.26 31.26 31.26 31.26 0.2K
15:00 31.26 31.26 31.26 31.26 0.3K
15:01 31.26 31.26 31.26 31.26 0.6K
15:02 31.26 31.26 31.26 31.26 0.7K
15:03 31.26 31.26 31.26 31.26 0.1K
15:04 31.26 31.26 31.26 31.26 2.8K
15:05 31.26 31.26 31.26 31.26 0.3K
15:06 31.29 31.29 31.29 31.29 0.6K
15:07 31.29 31.29 31.29 31.29 0.1K
15:08 31.29 31.30 31.29 31.30 0.5K
15:09 31.30 31.30 31.30 31.30 0.0K
15:10 31.31 31.31 31.31 31.31 1.3K
15:11 31.31 31.31 31.31 31.31 1.8K
15:12 31.31 31.35 31.31 31.35 0.4K
15:13 31.36 31.40 31.36 31.40 1.2K
15:14 31.40 31.40 31.38 31.39 0.5K
15:15 31.39 31.39 31.37 31.37 0.5K
15:16 31.37 31.37 31.37 31.37 0.9K
15:17 31.34 31.34 31.32 31.32 3.5K
15:18 31.31 31.33 31.31 31.33 3.8K
15:19 31.33 31.33 31.33 31.33 2.6K
15:20 31.33 31.33 31.33 31.33 0.0K
15:21 31.33 31.33 31.33 31.33 0.0K
15:22 31.33 31.33 31.31 31.31 1.6K
15:23 31.31 31.33 31.31 31.33 1.6K
15:24 31.33 31.33 31.33 31.33 0.1K
15:25 31.33 31.33 31.33 31.33 0.0K
15:26 31.23 31.23 31.21 31.21 2.6K
15:27 31.21 31.21 31.21 31.21 0.3K
15:28 31.21 31.21 31.21 31.21 0.0K
15:29 31.24 31.24 31.24 31.24 1.7K
15:30 31.24 31.24 31.24 31.24 0.8K
15:31 31.29 31.29 31.29 31.29 2.5K
15:32 31.20 31.20 31.18 31.18 2.4K
15:33 31.17 31.21 31.17 31.21 7.8K
15:34 31.21 31.21 31.16 31.19 2.2K
15:35 31.22 31.22 31.22 31.22 0.7K
15:36 31.22 31.22 31.22 31.22 0.0K
15:37 31.19 31.19 31.19 31.19 5.3K
15:38 31.13 31.16 31.13 31.16 3.8K
15:39 31.16 31.16 31.14 31.14 0.6K
15:40 31.15 31.15 31.13 31.13 0.8K
15:41 31.12 31.13 31.10 31.10 3.6K
15:42 31.12 31.13 31.12 31.13 2.1K
15:43 31.11 31.11 31.11 31.11 1.3K
15:44 31.11 31.13 31.11 31.13 0.6K
15:45 31.13 31.13 31.13 31.13 0.1K
15:46 31.17 31.17 31.12 31.12 1.4K
15:47 31.12 31.14 31.12 31.14 1.6K
15:48 31.15 31.15 31.08 31.10 1.6K
15:49 31.10 31.10 31.10 31.10 0.6K
15:50 31.10 31.10 31.05 31.05 5.8K
15:51 31.08 31.08 31.05 31.06 8.9K
15:52 31.04 31.06 31.04 31.06 4.5K
15:53 31.06 31.06 31.04 31.04 2.5K
15:54 31.03 31.03 31.03 31.03 4.2K
15:55 31.03 31.03 30.95 30.96 4.5K
15:56 30.96 30.96 30.95 30.95 1.9K
15:57 30.95 31.03 30.92 31.03 9.2K
15:58 31.05 31.08 31.05 31.06 6.5K
15:59 31.06 31.06 31.06 31.06 0.1K
16:00 31.05 31.23 30.75 31.04 25.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据