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 33.02 33.95 32.77 32.98 70.1K
09:32 32.96 32.96 32.91 32.91 9.4K
09:33 32.92 32.99 32.92 32.99 6.4K
09:34 32.99 33.13 32.99 33.13 4.4K
09:35 33.19 33.19 33.12 33.12 4.7K
09:36 33.12 33.13 33.05 33.13 6.2K
09:37 33.06 33.06 33.00 33.04 6.2K
09:38 33.04 33.04 32.93 32.93 21.5K
09:39 32.94 32.99 32.93 32.99 1.1K
09:40 32.99 33.05 32.99 33.05 3.3K
09:41 33.05 33.10 33.05 33.10 1.4K
09:42 33.10 33.10 33.06 33.09 5.1K
09:43 33.10 33.12 33.10 33.12 4.3K
09:44 33.10 33.10 33.06 33.06 33.9K
09:45 33.08 33.08 33.04 33.04 2.5K
09:46 33.04 33.09 33.04 33.09 5.5K
09:47 33.06 33.06 33.01 33.03 6.3K
09:48 33.01 33.04 33.01 33.04 4.3K
09:49 33.04 33.04 33.04 33.04 0.1K
09:50 33.09 33.12 33.04 33.04 4.5K
09:51 33.04 33.04 32.96 33.00 2.5K
09:52 33.00 33.00 33.00 33.00 0.1K
09:53 33.03 33.04 33.03 33.03 1.9K
09:54 33.03 33.03 33.01 33.01 0.7K
09:55 33.00 33.05 33.00 33.05 2.3K
09:56 32.95 32.95 32.95 32.95 0.2K
09:57 32.94 32.94 32.94 32.94 1.6K
09:58 32.88 32.88 32.86 32.86 3.0K
09:59 32.94 32.95 32.94 32.94 4.7K
10:00 32.94 32.94 32.93 32.93 8.7K
10:01 32.93 32.93 32.91 32.91 2.2K
10:02 32.94 33.01 32.94 33.01 3.6K
10:03 33.02 33.02 33.02 33.02 1.6K
10:04 33.03 33.03 32.99 32.99 1.8K
10:05 32.99 32.99 32.99 32.99 1.0K
10:06 33.01 33.05 32.98 33.04 1.5K
10:07 33.04 33.10 33.04 33.09 2.2K
10:08 33.06 33.06 33.06 33.06 0.4K
10:09 33.09 33.11 33.08 33.08 14.6K
10:10 33.08 33.08 33.07 33.07 1.1K
10:11 33.07 33.07 33.07 33.07 0.6K
10:12 33.07 33.13 33.07 33.13 0.2K
10:13 33.12 33.12 33.12 33.12 1.0K
10:14 33.12 33.16 33.12 33.16 1.8K
10:15 33.17 33.17 33.16 33.16 0.9K
10:16 33.16 33.16 33.15 33.15 17.0K
10:17 33.19 33.21 33.15 33.15 14.0K
10:18 33.13 33.16 33.13 33.14 1.6K
10:19 33.14 33.19 33.14 33.19 0.7K
10:20 33.15 33.16 33.13 33.16 4.6K
10:21 33.14 33.14 33.07 33.09 31.1K
10:22 33.14 33.14 33.06 33.06 12.6K
10:23 33.11 33.11 32.99 32.99 4.9K
10:24 32.98 33.06 32.98 33.06 5.5K
10:25 33.06 33.11 33.06 33.11 7.7K
10:26 33.12 33.12 33.10 33.10 1.4K
10:27 33.09 33.11 33.09 33.11 0.7K
10:28 33.11 33.11 33.11 33.11 9.0K
10:29 33.11 33.11 33.05 33.06 2.8K
10:30 33.06 33.06 33.03 33.03 0.4K
10:31 33.06 33.08 33.05 33.08 2.3K
10:32 33.07 33.07 33.02 33.05 3.0K
10:33 33.05 33.05 33.05 33.05 0.2K
10:34 33.05 33.05 33.05 33.05 1.0K
10:35 33.05 33.05 33.05 33.05 0.3K
10:36 33.09 33.09 33.09 33.09 0.6K
10:37 33.10 33.12 33.10 33.12 1.8K
10:38 33.12 33.17 33.12 33.17 4.9K
10:39 33.17 33.21 33.17 33.21 2.9K
10:40 33.22 33.23 33.22 33.23 5.0K
10:41 33.23 33.24 33.23 33.24 0.4K
10:42 33.22 33.23 33.22 33.23 0.3K
10:43 33.19 33.25 33.19 33.25 4.0K
10:44 33.25 33.28 33.24 33.28 9.1K
10:45 33.29 33.29 33.27 33.28 2.1K
10:46 33.30 33.30 33.30 33.30 0.3K
10:47 33.30 33.30 33.27 33.29 0.8K
10:48 33.27 33.27 33.27 33.27 1.2K
10:49 33.28 33.28 33.23 33.23 2.8K
10:50 33.24 33.24 33.24 33.24 0.4K
10:51 33.21 33.21 33.21 33.21 1.9K
10:52 33.27 33.28 33.27 33.28 1.2K
10:53 33.28 33.28 33.25 33.25 3.4K
10:54 33.25 33.25 33.24 33.24 2.4K
10:55 33.23 33.24 33.23 33.24 1.3K
10:56 33.24 33.24 33.18 33.18 0.8K
10:57 33.18 33.18 33.18 33.18 0.1K
10:58 33.24 33.24 33.24 33.24 3.4K
10:59 33.25 33.25 33.25 33.25 1.2K
11:00 33.25 33.25 33.25 33.25 3.0K
11:01 33.25 33.25 33.21 33.21 3.7K
11:02 33.21 33.21 33.16 33.19 1.5K
11:03 33.19 33.19 33.19 33.19 0.1K
11:04 33.14 33.15 33.14 33.15 1.0K
11:05 33.16 33.16 33.13 33.15 12.7K
11:06 33.15 33.15 33.08 33.08 0.7K
11:07 33.08 33.08 33.07 33.07 0.6K
11:08 33.07 33.07 33.05 33.05 3.6K
11:09 33.05 33.05 33.03 33.03 2.3K
11:10 33.03 33.06 33.03 33.03 0.8K
11:11 33.03 33.03 33.00 33.01 9.6K
11:12 33.04 33.09 33.04 33.09 3.2K
11:13 33.09 33.09 33.09 33.09 0.1K
11:14 33.09 33.09 33.05 33.05 0.3K
11:15 33.05 33.05 33.03 33.04 0.4K
11:16 33.04 33.04 33.04 33.04 0.1K
11:17 33.04 33.04 33.04 33.04 1.7K
11:18 33.04 33.04 33.04 33.04 0.3K
11:19 33.04 33.04 33.04 33.04 0.1K
11:20 33.04 33.04 33.04 33.04 0.2K
11:21 33.04 33.04 33.04 33.04 0.1K
11:22 33.04 33.10 33.04 33.10 0.3K
11:23 33.13 33.13 33.13 33.13 0.3K
11:24 33.12 33.16 33.12 33.14 1.1K
11:25 33.14 33.14 33.13 33.13 0.8K
11:26 33.13 33.15 33.11 33.11 1.3K
11:27 33.12 33.12 33.12 33.12 10.3K
11:28 33.11 33.11 33.11 33.11 1.1K
11:29 33.11 33.16 33.11 33.16 0.2K
11:30 33.16 33.16 33.16 33.16 0.0K
11:31 33.11 33.11 33.11 33.11 0.4K
11:32 33.15 33.15 33.12 33.12 0.3K
11:33 33.12 33.12 33.06 33.06 9.6K
11:34 33.03 33.04 33.01 33.01 1.7K
11:35 33.01 33.01 33.00 33.00 16.6K
11:36 33.00 33.05 33.00 33.05 0.5K
11:37 33.05 33.06 33.05 33.06 0.2K
11:38 33.06 33.10 33.06 33.10 2.8K
11:39 33.11 33.13 33.10 33.10 0.9K
11:40 33.12 33.14 33.12 33.14 0.5K
11:41 33.14 33.14 33.12 33.12 1.2K
11:42 33.07 33.07 33.07 33.07 1.5K
11:43 33.09 33.09 33.09 33.09 0.2K
11:44 33.14 33.14 33.14 33.14 0.9K
11:45 33.14 33.14 33.08 33.08 0.2K
11:46 33.06 33.08 33.05 33.05 4.6K
11:47 33.05 33.05 33.05 33.05 0.0K
11:48 33.06 33.09 33.06 33.09 1.8K
11:49 33.09 33.09 33.09 33.09 0.1K
11:50 33.09 33.09 33.09 33.09 0.1K
11:51 33.09 33.09 33.09 33.09 0.2K
11:52 33.14 33.14 33.14 33.14 2.7K
11:53 33.14 33.14 33.14 33.14 0.2K
11:54 33.22 33.22 33.22 33.22 0.2K
11:55 33.22 33.24 33.22 33.23 1.3K
11:56 33.23 33.23 33.22 33.22 0.8K
11:57 33.19 33.19 33.19 33.19 2.5K
11:58 33.19 33.19 33.19 33.19 0.3K
11:59 33.19 33.19 33.19 33.19 0.1K
12:00 33.19 33.19 33.17 33.17 5.8K
12:01 33.17 33.17 33.16 33.16 0.4K
12:02 33.16 33.16 33.16 33.16 0.1K
12:03 33.18 33.20 33.18 33.20 3.7K
12:04 33.19 33.19 33.18 33.18 1.5K
12:05 33.18 33.18 33.18 33.18 0.4K
12:06 33.18 33.18 33.17 33.17 1.1K
12:07 33.21 33.21 33.21 33.21 2.3K
12:08 33.21 33.21 33.18 33.18 0.7K
12:09 33.18 33.21 33.18 33.21 3.4K
12:10 33.19 33.19 33.19 33.19 1.2K
12:11 33.22 33.29 33.22 33.29 1.5K
12:12 33.26 33.26 33.26 33.26 0.3K
12:13 33.26 33.26 33.26 33.26 2.9K
12:14 33.24 33.27 33.24 33.27 4.3K
12:15 33.27 33.27 33.27 33.27 0.1K
12:16 33.27 33.27 33.27 33.27 0.1K
12:17 33.27 33.27 33.24 33.24 0.2K
12:18 33.24 33.24 33.23 33.23 0.3K
12:19 33.25 33.28 33.25 33.28 1.8K
12:20 33.28 33.28 33.28 33.28 1.6K
12:21 33.26 33.26 33.26 33.26 1.4K
12:22 33.26 33.26 33.25 33.25 0.9K
12:23 33.25 33.27 33.25 33.27 0.7K
12:24 33.27 33.27 33.23 33.24 18.2K
12:25 33.21 33.23 33.21 33.21 1.3K
12:26 33.21 33.21 33.21 33.21 0.6K
12:27 33.18 33.18 33.18 33.18 0.7K
12:28 33.13 33.13 33.13 33.13 1.8K
12:29 33.13 33.13 33.13 33.13 0.1K
12:30 33.13 33.13 33.13 33.13 0.3K
12:31 33.13 33.21 33.13 33.21 0.4K
12:32 33.21 33.21 33.17 33.17 5.8K
12:33 33.17 33.20 33.17 33.19 2.4K
12:34 33.19 33.19 33.19 33.19 4.7K
12:35 33.19 33.19 33.18 33.18 0.7K
12:36 33.16 33.16 33.16 33.16 0.7K
12:37 33.16 33.16 33.09 33.09 4.4K
12:38 33.09 33.09 33.06 33.06 0.9K
12:39 33.08 33.08 33.08 33.08 0.5K
12:40 33.08 33.08 33.07 33.07 6.2K
12:41 33.08 33.08 33.08 33.08 2.3K
12:42 33.08 33.08 33.08 33.08 0.7K
12:43 33.08 33.08 33.05 33.07 4.0K
12:44 33.08 33.08 33.08 33.08 1.7K
12:45 33.08 33.08 33.08 33.08 0.0K
12:46 33.08 33.08 33.08 33.08 0.1K
12:47 33.08 33.12 33.08 33.10 3.8K
12:48 33.09 33.09 33.09 33.09 0.7K
12:49 33.11 33.11 33.11 33.11 0.1K
12:50 33.11 33.13 33.11 33.11 0.8K
12:51 33.11 33.11 33.10 33.11 0.9K
12:52 33.08 33.08 33.08 33.08 0.8K
12:53 33.07 33.10 33.07 33.09 6.3K
12:54 33.09 33.09 33.09 33.09 0.9K
12:55 33.09 33.12 33.09 33.12 1.0K
12:56 33.10 33.10 33.07 33.07 0.9K
12:57 33.07 33.07 33.07 33.07 0.0K
12:58 33.08 33.08 33.07 33.07 4.0K
12:59 33.07 33.07 33.06 33.06 4.7K
13:00 33.06 33.06 33.05 33.05 1.3K
13:01 33.05 33.05 33.04 33.04 2.2K
13:02 33.04 33.07 33.04 33.07 0.3K
13:03 33.10 33.11 33.08 33.11 1.5K
13:04 33.09 33.09 33.09 33.09 1.9K
13:05 33.09 33.09 33.07 33.07 1.2K
13:06 33.06 33.06 33.06 33.06 0.9K
13:07 33.08 33.11 33.08 33.11 1.7K
13:08 33.11 33.11 33.11 33.11 0.1K
13:09 33.08 33.08 33.08 33.08 0.4K
13:10 33.08 33.08 33.08 33.08 0.4K
13:11 33.08 33.08 33.03 33.03 3.4K
13:12 33.03 33.03 33.03 33.03 0.1K
13:13 33.03 33.03 33.03 33.03 0.2K
13:14 33.03 33.07 33.03 33.07 0.4K
13:15 33.05 33.05 33.05 33.05 0.7K
13:16 33.04 33.04 33.04 33.04 0.2K
13:17 33.04 33.08 33.04 33.08 0.1K
13:18 33.08 33.08 33.05 33.05 0.9K
13:19 33.08 33.08 33.08 33.08 0.7K
13:20 33.15 33.16 33.15 33.16 5.7K
13:21 33.16 33.16 33.16 33.16 0.3K
13:22 33.17 33.17 33.09 33.09 7.6K
13:23 33.09 33.09 33.07 33.07 0.2K
13:24 33.07 33.08 33.07 33.07 4.2K
13:25 33.07 33.07 32.98 32.98 6.8K
13:26 32.98 32.98 32.98 32.98 0.6K
13:27 32.98 33.03 32.98 33.03 6.2K
13:28 33.03 33.03 33.00 33.01 0.4K
13:29 33.00 33.00 32.98 32.98 2.4K
13:30 32.93 32.93 32.92 32.92 3.0K
13:31 32.93 32.95 32.93 32.95 2.1K
13:32 32.95 32.96 32.95 32.96 0.6K
13:33 32.96 32.96 32.95 32.95 1.5K
13:34 32.95 32.95 32.95 32.95 0.7K
13:35 32.96 32.96 32.96 32.96 0.3K
13:36 32.96 32.96 32.96 32.96 0.3K
13:37 32.96 32.97 32.96 32.97 2.5K
13:38 32.97 32.97 32.97 32.97 0.3K
13:39 32.95 32.97 32.95 32.97 1.1K
13:40 32.97 32.97 32.97 32.97 4.0K
13:41 32.97 33.00 32.97 33.00 0.6K
13:42 33.00 33.00 32.98 32.99 5.8K
13:43 32.99 32.99 32.96 32.96 1.0K
13:44 32.95 32.95 32.95 32.95 0.4K
13:45 32.93 32.93 32.93 32.93 0.6K
13:46 32.93 32.96 32.93 32.96 0.3K
13:47 33.00 33.00 32.98 32.98 1.4K
13:48 32.95 32.95 32.95 32.95 2.9K
13:49 32.94 32.94 32.94 32.94 1.9K
13:50 32.91 32.91 32.91 32.91 18.9K
13:51 32.91 32.91 32.78 32.80 6.1K
13:52 32.84 32.84 32.80 32.80 5.4K
13:53 32.78 32.78 32.75 32.75 2.8K
13:54 32.75 32.81 32.75 32.78 0.4K
13:55 32.78 32.85 32.77 32.85 1.4K
13:56 32.90 32.90 32.86 32.86 0.7K
13:57 32.92 32.92 32.88 32.88 3.5K
13:58 32.88 32.88 32.86 32.86 4.7K
13:59 32.88 32.89 32.88 32.89 0.6K
14:00 32.89 32.89 32.89 32.89 0.6K
14:01 32.88 32.88 32.88 32.88 0.8K
14:02 32.88 32.88 32.88 32.88 0.2K
14:03 32.96 32.96 32.94 32.94 1.2K
14:04 32.93 32.94 32.93 32.94 0.5K
14:05 32.94 32.94 32.94 32.94 0.0K
14:06 32.94 32.98 32.94 32.98 6.4K
14:07 32.98 32.98 32.98 32.98 0.9K
14:08 32.98 33.00 32.98 33.00 0.3K
14:09 33.00 33.00 32.98 32.98 0.3K
14:10 32.98 33.00 32.98 33.00 1.7K
14:11 32.94 32.94 32.93 32.93 1.4K
14:12 32.87 32.87 32.86 32.86 2.0K
14:13 32.87 32.87 32.87 32.87 0.5K
14:14 32.87 32.90 32.87 32.90 0.4K
14:15 32.90 32.90 32.81 32.81 2.5K
14:16 32.81 32.83 32.72 32.72 15.9K
14:17 32.72 32.74 32.72 32.74 1.4K
14:18 32.80 32.80 32.79 32.79 21.0K
14:19 32.79 32.79 32.79 32.79 0.0K
14:20 32.79 32.79 32.79 32.79 0.0K
14:21 32.84 32.84 32.84 32.84 0.2K
14:22 32.84 32.84 32.82 32.82 2.5K
14:23 32.85 32.90 32.85 32.90 2.1K
14:24 32.90 32.95 32.90 32.95 0.4K
14:25 32.95 32.95 32.93 32.93 0.2K
14:26 32.93 32.94 32.93 32.94 0.9K
14:27 32.96 32.96 32.96 32.96 0.9K
14:28 33.01 33.03 33.01 33.03 0.9K
14:29 33.03 33.03 33.02 33.02 0.5K
14:30 33.03 33.03 33.03 33.03 0.7K
14:31 32.97 33.02 32.97 33.02 6.5K
14:32 33.04 33.04 33.01 33.01 6.8K
14:33 33.01 33.01 33.01 33.01 0.2K
14:34 32.97 32.97 32.97 32.97 1.6K
14:35 32.96 32.96 32.92 32.92 3.9K
14:36 32.92 32.94 32.92 32.94 0.4K
14:37 32.96 32.97 32.95 32.95 5.6K
14:38 32.95 32.95 32.90 32.90 4.7K
14:39 32.90 32.92 32.90 32.92 2.5K
14:40 32.92 32.92 32.84 32.84 2.6K
14:41 32.84 32.84 32.79 32.79 0.5K
14:42 32.79 32.82 32.75 32.82 4.3K
14:43 32.82 32.82 32.82 32.82 0.0K
14:44 32.80 32.81 32.79 32.81 5.1K
14:45 32.84 32.86 32.84 32.86 0.5K
14:46 32.83 32.86 32.83 32.86 9.3K
14:47 32.82 32.83 32.82 32.83 3.5K
14:48 32.83 32.83 32.83 32.83 1.8K
14:49 32.84 32.87 32.84 32.87 1.4K
14:50 32.86 32.86 32.86 32.86 0.3K
14:51 32.86 32.87 32.86 32.87 0.7K
14:52 32.87 32.87 32.87 32.87 0.1K
14:53 32.84 32.86 32.83 32.86 1.6K
14:54 32.86 32.86 32.85 32.85 1.6K
14:55 32.89 32.89 32.86 32.86 2.5K
14:56 32.88 32.88 32.84 32.84 1.8K
14:57 32.86 32.91 32.86 32.91 2.2K
14:58 32.91 32.91 32.89 32.89 3.9K
14:59 32.89 32.89 32.89 32.89 1.3K
15:00 32.89 32.89 32.87 32.89 4.1K
15:01 32.89 32.89 32.86 32.86 2.0K
15:02 32.89 32.89 32.89 32.89 0.7K
15:03 32.89 32.91 32.89 32.91 0.3K
15:04 32.91 32.91 32.83 32.83 1.6K
15:05 32.83 32.83 32.83 32.83 1.6K
15:06 32.83 32.87 32.83 32.87 8.0K
15:07 32.87 32.87 32.87 32.87 0.1K
15:08 32.90 32.90 32.90 32.90 2.2K
15:09 32.87 32.88 32.85 32.88 9.5K
15:10 32.89 32.90 32.89 32.90 2.2K
15:11 32.97 32.97 32.97 32.97 1.1K
15:12 32.97 32.97 32.94 32.94 9.0K
15:13 32.94 32.95 32.94 32.95 2.7K
15:14 32.92 32.96 32.92 32.95 16.4K
15:15 32.97 32.98 32.97 32.98 17.2K
15:16 32.97 33.00 32.97 32.99 7.1K
15:17 33.00 33.02 33.00 33.02 2.5K
15:18 33.00 33.01 33.00 33.00 1.0K
15:19 32.99 32.99 32.97 32.97 8.4K
15:20 32.97 32.99 32.97 32.99 8.1K
15:21 32.95 32.95 32.95 32.95 3.4K
15:22 32.95 32.98 32.95 32.98 3.3K
15:23 32.95 32.95 32.95 32.95 2.6K
15:24 32.93 32.93 32.91 32.91 1.4K
15:25 32.90 32.90 32.90 32.90 0.9K
15:26 32.90 32.93 32.90 32.93 2.0K
15:27 32.92 32.94 32.92 32.94 2.3K
15:28 32.94 32.94 32.91 32.91 1.6K
15:29 32.92 32.92 32.92 32.92 2.2K
15:30 32.92 32.92 32.90 32.90 3.0K
15:31 32.90 32.95 32.90 32.95 2.7K
15:32 32.93 32.93 32.92 32.92 0.6K
15:33 32.92 32.94 32.92 32.94 0.4K
15:34 32.91 32.91 32.91 32.91 0.7K
15:35 32.89 32.93 32.88 32.93 5.7K
15:36 32.95 32.95 32.94 32.94 0.5K
15:37 32.94 32.94 32.93 32.93 1.1K
15:38 32.93 32.93 32.93 32.93 0.9K
15:39 32.93 32.93 32.89 32.89 0.3K
15:40 32.89 32.89 32.87 32.87 1.1K
15:41 32.87 32.87 32.83 32.83 3.4K
15:42 32.83 32.93 32.83 32.93 2.6K
15:43 32.92 32.92 32.90 32.91 0.9K
15:44 32.91 32.93 32.91 32.93 1.6K
15:45 32.91 32.93 32.91 32.93 0.9K
15:46 32.94 32.94 32.86 32.86 1.4K
15:47 32.92 32.92 32.88 32.88 4.2K
15:48 32.88 32.91 32.88 32.91 0.4K
15:49 32.90 32.92 32.90 32.90 0.8K
15:50 32.92 32.94 32.92 32.94 3.0K
15:51 32.94 32.96 32.94 32.96 2.3K
15:52 32.96 32.96 32.93 32.94 1.2K
15:53 32.94 32.96 32.94 32.96 1.6K
15:54 32.98 33.00 32.98 33.00 6.1K
15:55 32.99 32.99 32.97 32.98 3.1K
15:56 32.97 33.00 32.97 32.99 10.6K
15:57 32.99 33.01 32.99 33.00 8.1K
15:58 33.00 33.03 33.00 33.03 5.0K
15:59 33.06 33.06 33.02 33.02 3.5K
16:00 32.99 33.79 32.90 32.92 42.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据