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 33.20 34.07 33.05 33.07 59.3K
09:32 33.07 33.15 33.07 33.12 11.9K
09:33 33.12 33.16 33.11 33.16 9.9K
09:34 33.17 33.27 33.17 33.27 8.7K
09:35 33.29 33.34 33.29 33.34 4.9K
09:36 33.26 33.30 33.25 33.30 4.3K
09:37 33.31 33.39 33.31 33.39 8.1K
09:38 33.38 33.41 33.33 33.41 2.9K
09:39 33.41 33.44 33.41 33.44 5.8K
09:40 33.45 33.45 33.41 33.44 4.1K
09:41 33.44 33.45 33.41 33.42 1.0K
09:42 33.43 33.47 33.43 33.47 5.9K
09:43 33.47 33.47 33.46 33.47 7.9K
09:44 33.49 33.50 33.46 33.46 0.6K
09:45 33.46 33.47 33.45 33.45 2.8K
09:46 33.43 33.62 33.43 33.62 14.7K
09:47 33.62 33.62 33.55 33.57 0.7K
09:48 33.58 33.61 33.58 33.61 10.4K
09:49 33.61 33.61 33.56 33.58 12.7K
09:50 33.60 33.63 33.60 33.60 14.1K
09:51 33.63 33.63 33.58 33.63 19.4K
09:52 33.58 33.59 33.53 33.59 3.8K
09:53 33.59 33.60 33.58 33.60 3.9K
09:54 33.60 33.64 33.60 33.63 2.4K
09:55 33.63 33.63 33.62 33.62 1.2K
09:56 33.62 33.62 33.54 33.54 1.8K
09:57 33.54 33.54 33.53 33.53 1.8K
09:58 33.54 33.54 33.54 33.54 1.8K
09:59 33.58 33.59 33.57 33.57 5.8K
10:00 33.56 33.56 33.50 33.50 1.8K
10:01 33.50 33.50 33.48 33.48 2.5K
10:02 33.46 33.53 33.46 33.53 3.5K
10:03 33.52 33.52 33.46 33.51 4.5K
10:04 33.51 33.56 33.51 33.56 4.9K
10:05 33.56 33.56 33.56 33.56 0.4K
10:06 33.51 33.53 33.49 33.49 1.3K
10:07 33.51 33.56 33.51 33.56 6.9K
10:08 33.54 33.54 33.50 33.50 2.0K
10:09 33.50 33.50 33.49 33.49 1.7K
10:10 33.52 33.52 33.48 33.48 5.9K
10:11 33.48 33.48 33.46 33.47 3.0K
10:12 33.47 33.47 33.38 33.38 8.2K
10:13 33.38 33.38 33.35 33.35 5.9K
10:14 33.39 33.43 33.39 33.43 6.8K
10:15 33.42 33.42 33.42 33.42 0.3K
10:16 33.42 33.42 33.39 33.39 0.6K
10:17 33.42 33.42 33.40 33.40 0.7K
10:18 33.40 33.40 33.29 33.29 6.7K
10:19 33.31 33.31 33.29 33.31 3.0K
10:20 33.31 33.31 33.28 33.28 1.8K
10:21 33.28 33.28 33.18 33.24 7.1K
10:22 33.24 33.24 33.21 33.21 1.4K
10:23 33.18 33.20 33.14 33.17 8.7K
10:24 33.17 33.17 33.15 33.15 1.4K
10:25 33.15 33.24 33.15 33.24 1.2K
10:26 33.24 33.24 33.22 33.23 4.7K
10:27 33.22 33.25 33.21 33.21 0.4K
10:28 33.21 33.21 33.21 33.21 0.2K
10:29 33.26 33.31 33.26 33.30 11.9K
10:30 33.31 33.31 33.31 33.31 0.3K
10:31 33.31 33.35 33.27 33.27 1.2K
10:32 33.26 33.26 33.22 33.22 14.1K
10:33 33.22 33.22 33.22 33.22 0.8K
10:34 33.18 33.23 33.18 33.19 9.4K
10:35 33.16 33.16 33.15 33.15 3.8K
10:36 33.20 33.23 33.20 33.23 1.1K
10:37 33.23 33.27 33.23 33.27 0.5K
10:38 33.27 33.27 33.22 33.23 2.8K
10:39 33.23 33.26 33.23 33.26 1.5K
10:40 33.27 33.29 33.27 33.29 8.0K
10:41 33.29 33.29 33.22 33.22 2.8K
10:42 33.25 33.26 33.20 33.20 2.4K
10:43 33.20 33.23 33.20 33.23 0.9K
10:44 33.23 33.23 33.17 33.17 0.7K
10:45 33.20 33.24 33.20 33.24 1.3K
10:46 33.24 33.24 33.24 33.24 0.2K
10:47 33.23 33.23 33.23 33.23 0.1K
10:48 33.23 33.23 33.19 33.19 0.3K
10:49 33.22 33.22 33.22 33.22 1.1K
10:50 33.22 33.22 33.22 33.22 5.7K
10:51 33.22 33.23 33.19 33.23 9.6K
10:52 33.23 33.23 33.20 33.20 1.4K
10:53 33.20 33.20 33.13 33.13 1.5K
10:54 33.13 33.13 33.13 33.13 0.1K
10:55 33.13 33.16 33.13 33.15 3.1K
10:56 33.15 33.15 33.12 33.13 2.0K
10:57 33.11 33.15 33.11 33.13 11.0K
10:58 33.10 33.11 33.03 33.03 25.7K
10:59 33.04 33.04 33.01 33.02 2.1K
11:00 33.03 33.03 32.99 32.99 15.8K
11:01 32.99 33.05 32.99 33.05 0.7K
11:02 33.02 33.02 32.96 32.96 2.1K
11:03 32.95 32.96 32.95 32.96 3.9K
11:04 32.96 33.10 32.96 33.10 1.5K
11:05 33.09 33.09 33.07 33.07 7.6K
11:06 33.05 33.07 33.05 33.07 0.5K
11:07 33.07 33.14 33.07 33.14 17.9K
11:08 33.14 33.14 33.12 33.14 1.8K
11:09 33.15 33.18 33.15 33.18 1.2K
11:10 33.18 33.18 33.13 33.13 1.9K
11:11 33.13 33.15 33.13 33.14 4.1K
11:12 33.14 33.14 33.10 33.10 1.0K
11:13 33.11 33.11 33.08 33.08 2.6K
11:14 33.08 33.09 33.08 33.09 13.2K
11:15 33.11 33.11 33.10 33.10 1.2K
11:16 33.13 33.16 33.13 33.16 2.0K
11:17 33.16 33.16 33.16 33.16 0.3K
11:18 33.16 33.18 33.16 33.17 3.1K
11:19 33.16 33.16 33.16 33.16 0.6K
11:20 33.16 33.21 33.16 33.21 8.4K
11:21 33.21 33.21 33.21 33.21 0.6K
11:22 33.21 33.21 33.21 33.21 5.4K
11:23 33.21 33.31 33.21 33.31 4.1K
11:24 33.31 33.32 33.30 33.32 13.5K
11:25 33.31 33.31 33.31 33.31 0.2K
11:26 33.31 33.31 33.31 33.31 3.2K
11:27 33.32 33.32 33.30 33.30 2.7K
11:28 33.30 33.30 33.29 33.29 2.0K
11:29 33.29 33.35 33.29 33.34 2.7K
11:30 33.36 33.36 33.31 33.32 6.0K
11:31 33.32 33.32 33.29 33.30 3.2K
11:32 33.33 33.35 33.32 33.35 2.6K
11:33 33.35 33.35 33.33 33.33 2.3K
11:34 33.33 33.33 33.28 33.28 3.6K
11:35 33.30 33.34 33.30 33.34 1.2K
11:36 33.34 33.34 33.34 33.34 0.0K
11:37 33.34 33.34 33.33 33.33 7.2K
11:38 33.33 33.33 33.29 33.31 9.7K
11:39 33.31 33.37 33.31 33.37 0.2K
11:40 33.39 33.41 33.39 33.41 2.3K
11:41 33.39 33.39 33.36 33.37 5.0K
11:42 33.37 33.39 33.34 33.34 2.6K
11:43 33.34 33.38 33.34 33.38 1.3K
11:44 33.39 33.39 33.38 33.38 2.4K
11:45 33.38 33.38 33.35 33.35 3.5K
11:46 33.35 33.38 33.35 33.38 3.0K
11:47 33.42 33.42 33.37 33.37 2.5K
11:48 33.34 33.34 33.33 33.33 2.3K
11:49 33.34 33.37 33.32 33.37 6.1K
11:50 33.37 33.40 33.36 33.36 1.1K
11:51 33.35 33.35 33.34 33.34 2.8K
11:52 33.33 33.33 33.31 33.31 4.6K
11:53 33.26 33.29 33.26 33.29 6.3K
11:54 33.29 33.32 33.29 33.30 3.1K
11:55 33.30 33.30 33.30 33.30 0.6K
11:56 33.30 33.34 33.30 33.34 0.9K
11:57 33.35 33.35 33.33 33.33 0.8K
11:58 33.36 33.36 33.36 33.36 0.6K
11:59 33.36 33.36 33.36 33.36 3.0K
12:00 33.36 33.36 33.36 33.36 0.0K
12:01 33.39 33.39 33.37 33.37 1.3K
12:02 33.36 33.36 33.35 33.36 1.3K
12:03 33.36 33.36 33.32 33.32 4.6K
12:04 33.36 33.36 33.36 33.36 0.8K
12:05 33.34 33.39 33.34 33.39 1.4K
12:06 33.39 33.39 33.35 33.35 1.2K
12:07 33.35 33.35 33.28 33.28 2.4K
12:08 33.29 33.30 33.29 33.30 2.4K
12:09 33.28 33.28 33.24 33.27 3.0K
12:10 33.27 33.27 33.23 33.23 0.5K
12:11 33.23 33.25 33.23 33.25 13.3K
12:12 33.26 33.26 33.25 33.25 2.0K
12:13 33.25 33.25 33.18 33.18 1.2K
12:14 33.18 33.18 33.16 33.16 2.6K
12:15 33.14 33.14 33.14 33.14 1.2K
12:16 33.16 33.16 33.13 33.13 1.4K
12:17 33.13 33.18 33.13 33.18 5.0K
12:18 33.22 33.22 33.22 33.22 0.4K
12:19 33.23 33.23 33.23 33.23 0.5K
12:20 33.21 33.21 33.21 33.21 1.2K
12:21 33.21 33.21 33.21 33.21 0.2K
12:22 33.21 33.32 33.21 33.32 1.2K
12:23 33.32 33.32 33.29 33.29 1.2K
12:24 33.30 33.30 33.28 33.28 2.2K
12:25 33.28 33.28 33.26 33.27 1.5K
12:26 33.29 33.30 33.29 33.30 3.4K
12:27 33.31 33.31 33.31 33.31 1.7K
12:28 33.30 33.31 33.28 33.28 1.8K
12:29 33.28 33.28 33.28 33.28 0.4K
12:30 33.28 33.29 33.28 33.29 0.6K
12:31 33.29 33.29 33.29 33.29 0.8K
12:32 33.33 33.33 33.29 33.29 1.2K
12:33 33.28 33.28 33.28 33.28 0.1K
12:34 33.28 33.32 33.28 33.32 5.0K
12:35 33.32 33.33 33.32 33.33 0.8K
12:36 33.33 33.37 33.33 33.37 2.5K
12:37 33.34 33.34 33.34 33.34 1.2K
12:38 33.32 33.32 33.27 33.27 1.1K
12:39 33.26 33.28 33.26 33.28 3.7K
12:40 33.28 33.28 33.28 33.28 1.3K
12:41 33.28 33.28 33.28 33.28 0.1K
12:42 33.24 33.24 33.24 33.24 0.5K
12:43 33.22 33.24 33.22 33.24 4.9K
12:44 33.22 33.22 33.22 33.22 0.2K
12:45 33.24 33.26 33.24 33.26 1.2K
12:46 33.26 33.26 33.25 33.25 0.6K
12:47 33.25 33.29 33.25 33.29 1.0K
12:48 33.27 33.27 33.27 33.27 0.8K
12:49 33.28 33.28 33.25 33.25 1.7K
12:50 33.25 33.25 33.25 33.25 0.2K
12:51 33.29 33.31 33.29 33.31 0.8K
12:52 33.31 33.31 33.31 33.31 2.9K
12:53 33.31 33.31 33.31 33.31 0.3K
12:54 33.31 33.31 33.31 33.31 0.2K
12:55 33.31 33.34 33.31 33.34 1.4K
12:56 33.35 33.35 33.34 33.34 1.8K
12:57 33.34 33.35 33.34 33.35 5.9K
12:58 33.34 33.35 33.32 33.32 5.9K
12:59 33.32 33.34 33.32 33.34 0.8K
13:00 33.31 33.31 33.29 33.29 1.9K
13:01 33.29 33.31 33.29 33.31 3.0K
13:02 33.31 33.33 33.31 33.33 0.4K
13:03 33.35 33.35 33.34 33.34 1.8K
13:04 33.34 33.34 33.31 33.32 4.0K
13:05 33.32 33.32 33.28 33.28 2.4K
13:06 33.24 33.25 33.24 33.25 1.0K
13:07 33.26 33.29 33.26 33.29 1.1K
13:08 33.29 33.29 33.29 33.29 1.3K
13:09 33.28 33.28 33.22 33.22 5.4K
13:10 33.22 33.22 33.21 33.21 0.9K
13:11 33.21 33.21 33.17 33.17 7.9K
13:12 33.17 33.17 33.17 33.17 5.4K
13:13 33.13 33.13 33.08 33.08 4.4K
13:14 33.08 33.08 33.08 33.08 0.0K
13:15 33.07 33.07 33.07 33.07 1.6K
13:16 33.07 33.07 33.06 33.06 0.9K
13:17 33.05 33.05 33.04 33.04 0.6K
13:18 33.04 33.04 33.00 33.00 4.9K
13:19 33.00 33.01 32.97 32.97 2.3K
13:20 32.96 32.96 32.88 32.88 2.5K
13:21 32.93 32.93 32.90 32.90 1.4K
13:22 32.89 32.91 32.89 32.91 3.0K
13:23 32.88 32.92 32.88 32.92 0.9K
13:24 32.99 33.04 32.99 33.04 1.0K
13:25 33.04 33.04 33.02 33.02 1.8K
13:26 33.02 33.02 32.98 32.98 1.3K
13:27 32.98 32.98 32.98 32.98 0.4K
13:28 32.96 32.96 32.88 32.88 10.4K
13:29 32.91 32.91 32.86 32.86 7.7K
13:30 32.86 32.87 32.76 32.76 14.2K
13:31 32.74 32.79 32.74 32.77 4.0K
13:32 32.77 32.77 32.70 32.70 4.5K
13:33 32.71 32.71 32.70 32.70 2.9K
13:34 32.71 32.71 32.64 32.64 5.5K
13:35 32.64 32.66 32.64 32.66 1.1K
13:36 32.64 32.64 32.62 32.62 2.7K
13:37 32.60 32.63 32.60 32.63 5.4K
13:38 32.63 32.63 32.59 32.59 0.7K
13:39 32.57 32.62 32.57 32.62 8.8K
13:40 32.65 32.65 32.56 32.56 1.9K
13:41 32.56 32.57 32.55 32.57 1.0K
13:42 32.58 32.62 32.58 32.61 1.6K
13:43 32.68 32.71 32.68 32.70 3.0K
13:44 32.70 32.70 32.65 32.65 1.0K
13:45 32.74 32.74 32.72 32.72 1.1K
13:46 32.72 32.75 32.72 32.75 2.0K
13:47 32.78 32.82 32.78 32.81 10.6K
13:48 32.85 32.88 32.85 32.88 4.2K
13:49 32.85 32.85 32.85 32.85 1.5K
13:50 32.85 32.90 32.85 32.90 0.9K
13:51 32.90 32.90 32.88 32.88 1.0K
13:52 32.88 32.88 32.85 32.85 4.4K
13:53 32.92 32.93 32.92 32.93 3.1K
13:54 32.92 32.92 32.92 32.92 1.0K
13:55 32.95 32.95 32.92 32.92 1.9K
13:56 32.91 32.91 32.91 32.91 0.7K
13:57 32.91 32.95 32.91 32.94 1.1K
13:58 32.91 32.91 32.91 32.91 1.7K
13:59 32.91 32.91 32.85 32.85 0.7K
14:00 32.85 32.85 32.82 32.83 4.1K
14:01 32.82 32.82 32.82 32.82 0.2K
14:02 32.90 32.94 32.87 32.94 3.4K
14:03 32.94 32.94 32.93 32.93 1.7K
14:04 32.91 32.91 32.91 32.91 1.1K
14:05 32.91 32.91 32.88 32.88 0.7K
14:06 32.95 32.99 32.95 32.99 2.8K
14:07 32.99 32.99 32.96 32.96 3.2K
14:08 32.96 32.96 32.87 32.87 2.3K
14:09 32.86 32.86 32.85 32.85 3.5K
14:10 32.85 32.92 32.85 32.92 0.1K
14:11 32.94 32.95 32.94 32.95 2.2K
14:12 32.99 32.99 32.94 32.94 1.5K
14:13 32.94 32.95 32.94 32.95 1.5K
14:14 32.95 32.95 32.95 32.95 0.6K
14:15 32.94 32.97 32.93 32.93 1.9K
14:16 32.94 32.94 32.94 32.94 0.4K
14:17 32.91 32.94 32.91 32.94 4.2K
14:18 32.94 32.94 32.88 32.88 0.9K
14:19 32.83 32.83 32.76 32.76 5.6K
14:20 32.76 32.81 32.76 32.81 1.5K
14:21 32.80 32.80 32.77 32.77 0.8K
14:22 32.77 32.77 32.67 32.67 10.3K
14:23 32.68 32.72 32.68 32.72 12.2K
14:24 32.76 32.82 32.76 32.80 1.9K
14:25 32.81 32.81 32.81 32.81 1.2K
14:26 32.78 32.78 32.78 32.78 0.5K
14:27 32.79 32.84 32.79 32.83 2.4K
14:28 32.80 32.80 32.80 32.80 0.6K
14:29 32.80 32.80 32.76 32.76 5.4K
14:30 32.76 32.76 32.76 32.76 0.0K
14:31 32.82 32.82 32.76 32.76 1.4K
14:32 32.76 32.76 32.73 32.76 1.7K
14:33 32.76 32.79 32.76 32.79 0.6K
14:34 32.79 32.86 32.79 32.85 0.9K
14:35 32.85 32.88 32.85 32.87 1.5K
14:36 32.87 32.89 32.87 32.87 1.2K
14:37 32.87 32.87 32.87 32.87 0.5K
14:38 32.92 32.94 32.92 32.94 0.8K
14:39 32.95 32.95 32.95 32.95 8.2K
14:40 32.97 32.97 32.96 32.96 2.1K
14:41 32.96 32.96 32.93 32.93 0.6K
14:42 32.93 32.93 32.90 32.91 0.6K
14:43 32.91 32.92 32.89 32.89 1.3K
14:44 32.89 32.92 32.89 32.92 0.5K
14:45 32.92 32.92 32.92 32.92 0.4K
14:46 32.92 32.92 32.88 32.88 3.1K
14:47 32.87 32.87 32.87 32.87 0.8K
14:48 32.84 32.84 32.84 32.84 2.9K
14:49 32.86 32.86 32.82 32.86 2.0K
14:50 32.86 32.87 32.86 32.87 0.9K
14:51 32.85 32.85 32.85 32.85 0.8K
14:52 32.85 32.85 32.85 32.85 0.0K
14:53 32.86 32.88 32.86 32.88 1.3K
14:54 32.87 32.87 32.87 32.87 0.4K
14:55 32.90 32.90 32.90 32.90 0.7K
14:56 32.87 32.87 32.86 32.87 1.6K
14:57 32.87 32.96 32.87 32.96 2.3K
14:58 32.94 32.97 32.94 32.97 1.8K
14:59 32.95 32.96 32.93 32.96 2.2K
15:00 32.98 32.98 32.98 32.98 5.5K
15:01 33.01 33.06 33.01 33.06 3.0K
15:02 33.06 33.09 33.06 33.09 1.8K
15:03 33.10 33.11 33.10 33.11 1.4K
15:04 33.11 33.11 33.04 33.04 1.4K
15:05 33.03 33.03 33.03 33.03 0.6K
15:06 33.03 33.08 33.03 33.08 0.7K
15:07 33.09 33.09 33.05 33.05 1.5K
15:08 33.09 33.14 33.09 33.14 3.9K
15:09 33.14 33.14 33.14 33.14 0.0K
15:10 33.14 33.17 33.14 33.16 1.9K
15:11 33.16 33.18 33.16 33.18 3.2K
15:12 33.20 33.20 33.16 33.16 5.5K
15:13 33.14 33.16 33.14 33.16 11.0K
15:14 33.14 33.14 33.13 33.13 0.9K
15:15 33.13 33.16 33.13 33.16 0.6K
15:16 33.16 33.16 33.14 33.14 1.1K
15:17 33.14 33.14 33.12 33.12 1.9K
15:18 33.09 33.09 33.07 33.07 1.2K
15:19 33.06 33.06 33.04 33.04 2.6K
15:20 33.00 33.02 33.00 33.00 2.0K
15:21 33.01 33.01 32.99 32.99 0.7K
15:22 33.01 33.01 32.98 32.98 1.2K
15:23 32.98 33.02 32.98 33.02 1.2K
15:24 33.03 33.04 33.03 33.04 2.5K
15:25 33.02 33.02 33.01 33.01 3.7K
15:26 33.02 33.05 33.01 33.05 1.8K
15:27 33.05 33.05 33.05 33.05 4.2K
15:28 33.05 33.06 33.04 33.04 0.7K
15:29 33.06 33.06 33.06 33.06 0.8K
15:30 33.05 33.06 33.05 33.06 4.5K
15:31 33.02 33.04 33.00 33.00 1.1K
15:32 33.00 33.01 32.98 32.98 1.5K
15:33 32.98 32.98 32.96 32.97 2.8K
15:34 32.97 33.00 32.97 33.00 1.0K
15:35 33.02 33.06 33.02 33.06 2.8K
15:36 33.06 33.06 33.06 33.06 1.1K
15:37 32.98 32.98 32.93 32.93 5.1K
15:38 32.93 32.93 32.93 32.93 0.3K
15:39 32.89 32.89 32.89 32.89 3.4K
15:40 32.91 32.95 32.91 32.95 3.7K
15:41 32.99 33.00 32.99 33.00 4.0K
15:42 33.02 33.07 33.02 33.07 1.7K
15:43 33.07 33.07 33.07 33.07 0.5K
15:44 33.12 33.12 33.12 33.12 2.4K
15:45 33.14 33.15 33.14 33.15 5.1K
15:46 33.15 33.22 33.15 33.22 3.2K
15:47 33.22 33.24 33.19 33.23 10.0K
15:48 33.24 33.30 33.24 33.30 3.2K
15:49 33.30 33.30 33.18 33.20 11.6K
15:50 33.20 33.20 33.16 33.16 1.7K
15:51 33.16 33.20 33.16 33.20 2.0K
15:52 33.20 33.20 33.20 33.20 1.5K
15:53 33.22 33.22 33.22 33.22 1.6K
15:54 33.28 33.30 33.27 33.27 3.6K
15:55 33.27 33.27 33.22 33.22 6.3K
15:56 33.22 33.25 33.22 33.24 3.2K
15:57 33.24 33.27 33.24 33.27 3.1K
15:58 33.25 33.27 33.24 33.26 3.6K
15:59 33.25 33.25 33.23 33.24 3.6K
16:00 33.24 33.45 33.13 33.19 30.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据