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 31.36 31.62 31.06 31.30 44.7K
09:32 31.35 31.35 31.35 31.35 4.7K
09:33 31.35 31.35 31.23 31.23 2.7K
09:34 31.25 31.31 31.25 31.26 5.8K
09:35 31.23 31.29 31.23 31.29 6.0K
09:36 31.30 31.30 31.20 31.20 3.8K
09:37 31.24 31.24 31.15 31.15 5.6K
09:38 31.14 31.14 31.07 31.07 2.0K
09:39 31.07 31.20 31.07 31.20 4.0K
09:40 31.20 31.20 31.05 31.05 7.1K
09:41 31.05 31.08 30.96 31.00 9.8K
09:42 31.03 31.03 31.00 31.00 6.1K
09:43 31.00 31.08 31.00 31.08 1.8K
09:44 31.08 31.15 31.08 31.15 0.6K
09:45 31.12 31.14 31.11 31.11 2.7K
09:46 31.11 31.11 31.11 31.11 2.7K
09:47 31.16 31.20 31.16 31.20 0.6K
09:48 31.19 31.23 31.19 31.23 1.2K
09:49 31.24 31.24 31.24 31.24 1.0K
09:50 31.26 31.26 31.23 31.23 3.1K
09:51 31.23 31.23 31.20 31.20 0.8K
09:52 31.20 31.27 31.20 31.27 4.0K
09:53 31.22 31.26 31.22 31.26 2.2K
09:54 31.24 31.24 31.21 31.22 2.7K
09:55 31.22 31.22 31.16 31.16 0.4K
09:56 31.13 31.14 31.13 31.14 0.6K
09:57 31.21 31.21 31.19 31.19 7.0K
09:58 31.20 31.20 31.20 31.20 1.2K
09:59 31.20 31.20 31.20 31.20 3.1K
10:00 31.24 31.24 31.21 31.21 2.7K
10:01 31.21 31.25 31.21 31.25 1.0K
10:02 31.25 31.25 31.25 31.25 0.1K
10:03 31.22 31.22 31.13 31.13 4.6K
10:04 31.13 31.18 31.13 31.18 0.6K
10:05 31.18 31.21 31.18 31.21 0.8K
10:06 31.17 31.19 31.17 31.19 2.1K
10:07 31.10 31.10 31.10 31.10 1.8K
10:08 31.10 31.10 31.04 31.04 1.5K
10:09 31.07 31.07 31.03 31.03 4.6K
10:10 31.03 31.03 31.03 31.03 0.7K
10:11 31.00 31.00 30.95 30.95 4.5K
10:12 31.05 31.06 31.05 31.06 1.0K
10:13 31.06 31.08 31.04 31.08 3.3K
10:14 31.09 31.09 31.09 31.09 1.7K
10:15 31.09 31.09 31.04 31.04 2.1K
10:16 31.04 31.05 31.02 31.05 0.8K
10:17 31.05 31.05 31.03 31.03 1.6K
10:18 31.03 31.03 30.99 30.99 1.1K
10:19 30.99 31.04 30.99 31.04 0.9K
10:20 31.04 31.04 31.04 31.04 0.1K
10:21 31.00 31.00 30.96 30.96 1.6K
10:22 31.02 31.02 31.02 31.02 0.2K
10:23 31.01 31.01 30.99 30.99 0.4K
10:24 31.03 31.03 31.03 31.03 1.2K
10:25 31.03 31.03 31.03 31.03 0.1K
10:26 31.03 31.03 31.03 31.03 0.5K
10:27 31.03 31.14 31.03 31.14 3.4K
10:28 31.14 31.16 31.14 31.16 0.3K
10:29 31.16 31.16 31.16 31.16 0.1K
10:30 31.06 31.09 31.06 31.08 0.6K
10:31 31.08 31.08 31.06 31.06 1.2K
10:32 31.09 31.13 31.09 31.13 3.5K
10:33 31.13 31.13 31.13 31.13 0.0K
10:34 31.10 31.14 31.10 31.14 2.2K
10:35 31.14 31.15 31.09 31.15 2.3K
10:36 31.15 31.15 31.14 31.14 0.9K
10:37 31.14 31.14 31.14 31.14 0.4K
10:38 31.10 31.12 31.10 31.12 1.5K
10:39 31.10 31.14 31.07 31.11 5.0K
10:40 31.14 31.14 31.14 31.14 0.6K
10:41 31.15 31.15 31.10 31.12 1.5K
10:42 31.12 31.12 31.12 31.12 0.0K
10:43 31.14 31.14 31.14 31.14 3.6K
10:44 31.14 31.14 31.14 31.14 0.0K
10:45 31.14 31.23 31.14 31.23 0.3K
10:46 31.24 31.24 31.21 31.21 1.9K
10:47 31.28 31.28 31.28 31.28 1.9K
10:48 31.28 31.28 31.25 31.25 1.8K
10:49 31.28 31.28 31.25 31.25 3.9K
10:50 31.26 31.26 31.26 31.26 0.4K
10:51 31.26 31.26 31.26 31.26 0.1K
10:52 31.26 31.27 31.26 31.26 2.6K
10:53 31.28 31.28 31.25 31.25 15.1K
10:54 31.25 31.26 31.25 31.26 0.5K
10:55 31.26 31.26 31.26 31.26 0.0K
10:56 31.26 31.30 31.26 31.30 0.7K
10:57 31.30 31.34 31.30 31.30 1.7K
10:58 31.30 31.35 31.30 31.33 0.7K
10:59 31.32 31.32 31.32 31.32 0.3K
11:00 31.32 31.33 31.32 31.33 0.2K
11:01 31.33 31.35 31.33 31.35 0.3K
11:02 31.41 31.41 31.41 31.41 0.4K
11:03 31.35 31.35 31.33 31.33 0.9K
11:04 31.33 31.36 31.33 31.36 0.9K
11:05 31.40 31.40 31.40 31.40 0.4K
11:06 31.40 31.40 31.40 31.40 0.0K
11:07 31.40 31.40 31.32 31.32 15.9K
11:08 31.32 31.34 31.29 31.29 0.4K
11:09 31.29 31.29 31.29 31.29 0.3K
11:10 31.29 31.30 31.29 31.30 4.0K
11:11 31.30 31.30 31.24 31.24 0.8K
11:12 31.26 31.26 31.18 31.18 0.7K
11:13 31.18 31.21 31.18 31.21 0.2K
11:14 31.21 31.21 31.21 31.21 0.3K
11:15 31.14 31.14 31.14 31.14 0.4K
11:16 31.14 31.14 31.08 31.08 7.8K
11:17 31.09 31.09 31.07 31.07 1.6K
11:18 31.07 31.07 31.07 31.07 0.1K
11:19 31.07 31.07 31.07 31.07 0.8K
11:20 31.07 31.07 31.07 31.07 0.0K
11:21 31.07 31.11 31.07 31.11 0.2K
11:22 31.11 31.11 31.11 31.11 0.0K
11:23 31.11 31.11 30.99 30.99 1.4K
11:24 30.99 31.03 30.99 30.99 10.6K
11:25 30.96 30.96 30.96 30.96 1.8K
11:26 30.96 30.96 30.96 30.96 0.5K
11:27 30.95 30.95 30.92 30.95 6.8K
11:28 30.95 30.95 30.87 30.87 6.2K
11:29 30.85 30.86 30.85 30.86 1.5K
11:30 30.88 30.88 30.88 30.88 1.2K
11:31 30.90 30.90 30.85 30.85 2.2K
11:32 30.81 30.84 30.79 30.84 2.7K
11:33 30.86 30.88 30.86 30.88 2.5K
11:34 30.88 30.88 30.88 30.88 0.3K
11:35 30.88 30.90 30.88 30.90 3.0K
11:36 30.90 30.90 30.90 30.90 0.1K
11:37 30.90 30.90 30.90 30.90 0.2K
11:38 30.79 30.81 30.79 30.80 3.7K
11:39 30.82 30.86 30.82 30.86 1.4K
11:40 30.86 30.86 30.86 30.86 0.0K
11:41 30.86 30.91 30.86 30.91 0.9K
11:42 30.91 30.91 30.91 30.91 0.1K
11:43 30.88 30.88 30.88 30.88 0.9K
11:44 30.88 30.89 30.86 30.89 1.1K
11:45 30.89 30.92 30.89 30.92 1.1K
11:46 30.88 30.90 30.88 30.90 2.3K
11:47 30.90 30.90 30.86 30.86 1.1K
11:48 30.95 30.95 30.92 30.92 0.8K
11:49 30.92 30.92 30.92 30.92 0.1K
11:50 30.91 30.91 30.91 30.91 0.5K
11:51 30.90 30.90 30.86 30.86 2.5K
11:52 30.91 30.91 30.91 30.91 0.5K
11:53 30.92 30.92 30.92 30.92 0.3K
11:54 30.94 30.94 30.94 30.94 0.4K
11:55 30.95 30.99 30.95 30.99 5.9K
11:56 30.99 30.99 30.92 30.92 0.1K
11:57 30.92 30.96 30.92 30.96 0.7K
11:58 30.96 30.96 30.93 30.93 0.6K
11:59 30.95 30.95 30.95 30.95 0.2K
12:00 30.95 30.95 30.95 30.95 0.0K
12:01 30.95 30.95 30.95 30.95 0.1K
12:02 31.00 31.00 30.96 30.96 3.7K
12:03 30.96 30.97 30.96 30.97 0.8K
12:04 30.97 30.97 30.97 30.97 0.0K
12:05 30.97 30.99 30.95 30.99 0.6K
12:06 30.98 30.98 30.98 30.98 0.1K
12:07 30.98 30.98 30.98 30.98 0.3K
12:08 30.90 30.90 30.90 30.90 0.1K
12:09 30.88 30.88 30.88 30.88 0.4K
12:10 30.88 30.88 30.88 30.88 1.7K
12:11 30.88 30.94 30.88 30.94 0.8K
12:12 30.90 30.90 30.90 30.90 0.2K
12:13 30.90 30.90 30.81 30.81 3.8K
12:14 30.85 30.87 30.85 30.87 0.9K
12:15 30.87 30.87 30.83 30.83 0.6K
12:16 30.83 30.83 30.83 30.83 0.0K
12:17 30.83 30.83 30.83 30.83 0.0K
12:18 30.83 30.83 30.83 30.83 0.1K
12:19 30.83 30.83 30.83 30.83 0.1K
12:20 30.84 30.84 30.79 30.79 2.4K
12:21 30.77 30.77 30.71 30.71 1.5K
12:22 30.70 30.73 30.70 30.73 1.3K
12:23 30.74 30.74 30.74 30.74 0.2K
12:24 30.70 30.70 30.70 30.70 2.5K
12:25 30.70 30.70 30.70 30.70 0.0K
12:26 30.70 30.76 30.70 30.76 1.0K
12:27 30.78 30.78 30.75 30.75 1.8K
12:28 30.75 30.79 30.75 30.79 0.1K
12:29 30.82 30.82 30.82 30.82 0.5K
12:30 30.78 30.78 30.77 30.77 1.0K
12:31 30.81 30.81 30.81 30.81 0.4K
12:32 30.80 30.80 30.79 30.79 2.5K
12:33 30.79 30.79 30.77 30.77 0.2K
12:34 30.75 30.75 30.75 30.75 1.1K
12:35 30.75 30.75 30.75 30.75 0.1K
12:36 30.75 30.75 30.72 30.72 0.2K
12:37 30.72 30.76 30.69 30.69 1.4K
12:38 30.79 30.79 30.79 30.79 0.4K
12:39 30.79 30.79 30.79 30.79 0.0K
12:40 30.79 30.79 30.79 30.79 0.7K
12:41 30.85 30.85 30.84 30.84 2.9K
12:42 30.84 30.85 30.84 30.85 2.6K
12:43 30.85 30.85 30.85 30.85 0.1K
12:44 30.86 30.86 30.84 30.84 6.0K
12:45 30.84 30.84 30.84 30.84 0.1K
12:46 30.91 30.91 30.87 30.87 0.7K
12:47 30.90 30.90 30.90 30.90 2.0K
12:48 30.90 30.90 30.86 30.86 0.9K
12:49 30.86 30.86 30.86 30.86 0.0K
12:50 30.83 30.84 30.83 30.84 0.5K
12:51 30.87 30.87 30.87 30.87 0.2K
12:52 30.88 30.90 30.88 30.90 3.6K
12:53 30.90 30.90 30.90 30.90 0.0K
12:54 30.90 30.90 30.84 30.84 1.0K
12:55 30.86 30.86 30.79 30.79 2.3K
12:56 30.81 30.81 30.78 30.78 5.0K
12:57 30.79 30.79 30.79 30.79 4.0K
12:58 30.79 30.79 30.76 30.76 0.1K
12:59 30.76 30.76 30.76 30.76 0.0K
13:00 30.75 30.75 30.75 30.75 1.3K
13:01 30.75 30.75 30.71 30.71 0.7K
13:02 30.71 30.71 30.71 30.71 0.4K
13:03 30.62 30.67 30.62 30.67 2.1K
13:04 30.70 30.73 30.70 30.73 0.3K
13:05 30.73 30.73 30.73 30.73 0.1K
13:06 30.78 30.78 30.78 30.78 0.3K
13:07 30.78 30.78 30.75 30.75 0.7K
13:08 30.75 30.75 30.75 30.75 0.0K
13:09 30.75 30.75 30.75 30.75 1.9K
13:10 30.75 30.77 30.73 30.73 3.7K
13:11 30.73 30.73 30.73 30.73 0.1K
13:12 30.73 30.75 30.73 30.75 24.8K
13:13 30.75 30.75 30.75 30.75 0.9K
13:14 30.75 30.75 30.74 30.74 0.9K
13:15 30.77 30.77 30.77 30.77 9.9K
13:16 30.77 30.82 30.77 30.82 0.2K
13:17 30.79 30.79 30.79 30.79 0.8K
13:18 30.79 30.79 30.75 30.75 1.0K
13:19 30.75 30.75 30.68 30.68 0.2K
13:20 30.66 30.66 30.63 30.63 1.7K
13:21 30.63 30.63 30.58 30.58 7.0K
13:22 30.62 30.62 30.62 30.62 0.8K
13:23 30.52 30.52 30.52 30.52 3.1K
13:24 30.52 30.57 30.52 30.57 0.5K
13:25 30.57 30.62 30.57 30.62 0.2K
13:26 30.65 30.65 30.65 30.65 0.6K
13:27 30.65 30.65 30.65 30.65 0.0K
13:28 30.65 30.65 30.58 30.61 1.6K
13:29 30.61 30.61 30.61 30.61 0.0K
13:30 30.58 30.58 30.58 30.58 1.2K
13:31 30.54 30.55 30.54 30.55 1.2K
13:32 30.54 30.55 30.54 30.54 2.2K
13:33 30.53 30.53 30.49 30.49 1.6K
13:34 30.49 30.67 30.49 30.67 26.2K
13:35 30.71 30.71 30.66 30.66 2.1K
13:36 30.66 30.67 30.66 30.67 0.8K
13:37 30.67 30.67 30.61 30.61 2.5K
13:38 30.61 30.61 30.61 30.61 0.1K
13:39 30.56 30.56 30.42 30.42 12.4K
13:40 30.46 30.51 30.46 30.51 2.3K
13:41 30.52 30.55 30.51 30.55 3.5K
13:42 30.55 30.55 30.51 30.51 1.2K
13:43 30.51 30.51 30.45 30.45 0.8K
13:44 30.45 30.46 30.45 30.46 0.4K
13:45 30.46 30.51 30.46 30.51 0.7K
13:46 30.47 30.48 30.44 30.44 1.4K
13:47 30.44 30.44 30.44 30.44 0.9K
13:48 30.44 30.44 30.43 30.43 1.3K
13:49 30.43 30.43 30.43 30.43 0.2K
13:50 30.43 30.43 30.43 30.43 0.1K
13:51 30.43 30.50 30.43 30.50 0.2K
13:52 30.50 30.50 30.44 30.44 1.6K
13:53 30.44 30.47 30.44 30.47 1.7K
13:54 30.47 30.47 30.47 30.47 0.5K
13:55 30.47 30.47 30.47 30.47 0.2K
13:56 30.47 30.47 30.47 30.47 0.8K
13:57 30.50 30.50 30.50 30.50 5.7K
13:58 30.52 30.52 30.51 30.51 3.7K
13:59 30.51 30.51 30.50 30.50 0.6K
14:00 30.50 30.54 30.50 30.54 1.4K
14:01 30.54 30.54 30.48 30.48 0.1K
14:02 30.48 30.48 30.48 30.48 0.1K
14:03 30.48 30.48 30.48 30.48 0.2K
14:04 30.48 30.48 30.44 30.44 0.2K
14:05 30.50 30.50 30.50 30.50 0.7K
14:06 30.50 30.50 30.50 30.50 0.5K
14:07 30.50 30.50 30.50 30.50 0.8K
14:08 30.50 30.50 30.46 30.46 0.4K
14:09 30.46 30.46 30.42 30.42 0.8K
14:10 30.42 30.42 30.42 30.42 0.3K
14:11 30.42 30.42 30.41 30.41 4.0K
14:12 30.41 30.43 30.41 30.43 1.4K
14:13 30.43 30.43 30.43 30.43 0.3K
14:14 30.43 30.43 30.43 30.43 0.8K
14:15 30.43 30.44 30.43 30.44 2.1K
14:16 30.44 30.44 30.44 30.44 0.4K
14:17 30.42 30.42 30.42 30.42 0.4K
14:18 30.38 30.38 30.33 30.33 22.1K
14:19 30.33 30.33 30.33 30.33 0.3K
14:20 30.33 30.39 30.33 30.39 0.4K
14:21 30.39 30.39 30.39 30.39 0.0K
14:22 30.39 30.39 30.39 30.39 0.0K
14:23 30.36 30.36 30.32 30.32 0.6K
14:24 30.32 30.33 30.32 30.33 0.1K
14:25 30.33 30.35 30.33 30.35 0.1K
14:26 30.35 30.40 30.35 30.40 0.1K
14:27 30.40 30.41 30.40 30.41 0.4K
14:28 30.42 30.42 30.40 30.40 2.2K
14:29 30.44 30.44 30.44 30.44 0.5K
14:30 30.39 30.41 30.39 30.40 3.2K
14:31 30.40 30.42 30.40 30.42 0.2K
14:32 30.44 30.47 30.43 30.43 21.8K
14:33 30.43 30.43 30.43 30.43 0.5K
14:34 30.43 30.43 30.43 30.43 0.2K
14:35 30.45 30.47 30.45 30.47 6.1K
14:36 30.47 30.47 30.47 30.47 0.0K
14:37 30.52 30.52 30.52 30.52 0.4K
14:38 30.51 30.51 30.51 30.51 0.3K
14:39 30.51 30.51 30.51 30.51 0.0K
14:40 30.51 30.51 30.51 30.51 1.0K
14:41 30.51 30.60 30.51 30.60 4.0K
14:42 30.60 30.60 30.60 30.60 0.4K
14:43 30.58 30.58 30.57 30.57 0.4K
14:44 30.59 30.62 30.59 30.62 0.4K
14:45 30.60 30.61 30.60 30.61 1.0K
14:46 30.65 30.65 30.65 30.65 1.5K
14:47 30.63 30.63 30.63 30.63 0.8K
14:48 30.63 30.63 30.63 30.63 0.7K
14:49 30.67 30.67 30.66 30.66 0.9K
14:50 30.66 30.66 30.66 30.66 0.9K
14:51 30.66 30.66 30.66 30.66 0.2K
14:52 30.66 30.66 30.66 30.66 0.0K
14:53 30.62 30.62 30.62 30.62 0.6K
14:54 30.62 30.62 30.61 30.61 0.4K
14:55 30.61 30.63 30.61 30.63 0.3K
14:56 30.63 30.63 30.63 30.63 0.0K
14:57 30.61 30.61 30.60 30.60 0.6K
14:58 30.60 30.62 30.60 30.61 1.0K
14:59 30.62 30.62 30.62 30.62 0.3K
15:00 30.62 30.62 30.62 30.62 0.0K
15:01 30.59 30.59 30.59 30.59 2.2K
15:02 30.56 30.57 30.56 30.57 25.7K
15:03 30.57 30.57 30.53 30.53 1.1K
15:04 30.53 30.53 30.51 30.51 2.0K
15:05 30.51 30.51 30.51 30.51 0.0K
15:06 30.51 30.55 30.51 30.55 0.9K
15:07 30.53 30.53 30.48 30.48 1.6K
15:08 30.48 30.53 30.48 30.52 3.7K
15:09 30.52 30.52 30.52 30.52 0.4K
15:10 30.52 30.52 30.52 30.52 0.0K
15:11 30.56 30.58 30.56 30.58 1.6K
15:12 30.63 30.63 30.62 30.62 0.6K
15:13 30.62 30.62 30.62 30.62 0.1K
15:14 30.59 30.59 30.59 30.59 6.2K
15:15 30.59 30.59 30.59 30.59 1.1K
15:16 30.59 30.59 30.59 30.59 0.2K
15:17 30.57 30.57 30.57 30.57 1.1K
15:18 30.57 30.57 30.57 30.57 0.0K
15:19 30.57 30.57 30.57 30.57 0.0K
15:20 30.57 30.69 30.57 30.69 0.5K
15:21 30.69 30.69 30.69 30.69 0.1K
15:22 30.69 30.75 30.69 30.75 0.9K
15:23 30.75 30.75 30.75 30.75 4.6K
15:24 30.75 30.75 30.75 30.75 0.1K
15:25 30.76 30.76 30.76 30.76 2.1K
15:26 30.76 30.76 30.76 30.76 0.0K
15:27 30.76 30.76 30.76 30.76 0.1K
15:28 30.76 30.76 30.76 30.76 0.0K
15:29 30.76 30.76 30.76 30.76 1.4K
15:30 30.76 30.76 30.76 30.76 0.8K
15:31 30.76 30.80 30.76 30.80 0.2K
15:32 30.80 30.80 30.79 30.79 1.1K
15:33 30.79 30.80 30.79 30.80 0.5K
15:34 30.80 30.82 30.80 30.82 0.2K
15:35 30.82 30.82 30.82 30.82 0.0K
15:36 30.82 30.82 30.82 30.82 0.0K
15:37 30.82 30.82 30.82 30.82 0.6K
15:38 30.82 30.82 30.76 30.76 1.5K
15:39 30.75 30.75 30.75 30.75 1.1K
15:40 30.75 30.75 30.75 30.75 0.0K
15:41 30.75 30.75 30.75 30.75 0.0K
15:42 30.79 30.79 30.79 30.79 1.0K
15:43 30.79 30.79 30.74 30.74 1.2K
15:44 30.74 30.75 30.74 30.75 0.9K
15:45 30.75 30.79 30.75 30.79 1.2K
15:46 30.77 30.78 30.77 30.78 0.4K
15:47 30.79 30.79 30.79 30.79 0.5K
15:48 30.81 30.81 30.81 30.81 0.7K
15:49 30.81 30.81 30.81 30.81 1.1K
15:50 30.81 30.81 30.80 30.80 2.2K
15:51 30.80 30.80 30.80 30.80 0.6K
15:52 30.80 30.81 30.80 30.80 5.1K
15:53 30.79 30.79 30.76 30.76 1.2K
15:54 30.76 30.78 30.76 30.77 2.6K
15:55 30.77 30.79 30.77 30.79 1.0K
15:56 30.79 30.81 30.79 30.81 1.8K
15:57 30.81 30.81 30.78 30.78 0.9K
15:58 30.74 30.75 30.74 30.75 1.3K
15:59 30.75 30.75 30.70 30.70 1.9K
16:00 30.72 30.95 30.68 30.73 9.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据