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 36.38 36.95 35.89 36.40 84.9K
09:32 36.41 36.43 36.41 36.41 4.6K
09:33 36.41 36.48 36.41 36.48 4.3K
09:34 36.44 36.50 36.44 36.50 5.7K
09:35 36.53 36.53 36.52 36.52 27.1K
09:36 36.50 36.50 36.42 36.42 2.9K
09:37 36.45 36.45 36.38 36.38 2.1K
09:38 36.38 36.42 36.38 36.42 27.7K
09:39 36.45 36.50 36.43 36.48 5.9K
09:40 36.48 36.49 36.48 36.49 1.5K
09:41 36.50 36.55 36.48 36.55 5.4K
09:42 36.55 36.55 36.52 36.52 4.1K
09:43 36.55 36.55 36.50 36.50 13.5K
09:44 36.51 36.55 36.51 36.55 6.1K
09:45 36.57 36.62 36.57 36.62 5.2K
09:46 36.62 36.63 36.61 36.63 4.6K
09:47 36.67 36.72 36.67 36.72 4.5K
09:48 36.68 36.68 36.66 36.66 14.4K
09:49 36.65 36.72 36.65 36.72 5.6K
09:50 36.72 36.72 36.61 36.61 11.2K
09:51 36.60 36.62 36.60 36.62 5.0K
09:52 36.65 36.66 36.65 36.66 2.0K
09:53 36.66 36.66 36.51 36.53 4.9K
09:54 36.54 36.56 36.54 36.56 4.0K
09:55 36.49 36.50 36.49 36.50 17.7K
09:56 36.46 36.47 36.41 36.41 5.6K
09:57 36.43 36.45 36.43 36.44 6.9K
09:58 36.44 36.46 36.44 36.46 1.1K
09:59 36.46 36.46 36.44 36.44 1.0K
10:00 36.44 36.49 36.44 36.49 2.5K
10:01 36.49 36.49 36.47 36.47 6.3K
10:02 36.47 36.52 36.47 36.52 2.1K
10:03 36.52 36.52 36.44 36.44 15.8K
10:04 36.42 36.42 36.35 36.35 31.9K
10:05 36.27 36.37 36.27 36.37 7.5K
10:06 36.39 36.42 36.37 36.42 0.7K
10:07 36.42 36.51 36.42 36.50 6.4K
10:08 36.50 36.50 36.46 36.46 6.9K
10:09 36.46 36.48 36.46 36.47 3.6K
10:10 36.47 36.53 36.47 36.53 5.3K
10:11 36.55 36.55 36.52 36.53 4.0K
10:12 36.53 36.54 36.53 36.54 18.4K
10:13 36.55 36.55 36.55 36.55 4.4K
10:14 36.55 36.60 36.55 36.60 1.5K
10:15 36.61 36.64 36.57 36.57 6.0K
10:16 36.61 36.62 36.61 36.62 4.2K
10:17 36.62 36.63 36.62 36.63 2.6K
10:18 36.61 36.64 36.61 36.64 1.3K
10:19 36.64 36.68 36.64 36.68 3.1K
10:20 36.64 36.67 36.61 36.61 2.9K
10:21 36.64 36.69 36.64 36.69 3.8K
10:22 36.68 36.71 36.68 36.71 2.6K
10:23 36.74 36.82 36.74 36.82 8.8K
10:24 36.83 36.85 36.82 36.84 5.5K
10:25 36.84 36.90 36.84 36.88 8.3K
10:26 36.88 36.88 36.81 36.81 1.7K
10:27 36.81 36.81 36.79 36.79 4.4K
10:28 36.79 36.80 36.75 36.80 0.5K
10:29 36.79 36.79 36.79 36.79 0.4K
10:30 36.77 36.78 36.77 36.78 1.8K
10:31 36.74 36.74 36.74 36.74 2.8K
10:32 36.76 36.76 36.75 36.75 2.0K
10:33 36.71 36.71 36.65 36.65 16.9K
10:34 36.66 36.68 36.66 36.68 1.3K
10:35 36.71 36.71 36.66 36.66 0.8K
10:36 36.66 36.66 36.63 36.65 2.9K
10:37 36.72 36.72 36.72 36.72 6.7K
10:38 36.72 36.72 36.72 36.72 2.5K
10:39 36.72 36.73 36.72 36.73 0.3K
10:40 36.73 36.76 36.73 36.76 3.6K
10:41 36.78 36.79 36.75 36.75 1.1K
10:42 36.75 36.75 36.74 36.74 0.5K
10:43 36.79 36.79 36.79 36.79 22.9K
10:44 36.82 36.85 36.79 36.81 5.6K
10:45 36.81 36.81 36.79 36.79 12.4K
10:46 36.79 36.79 36.78 36.78 0.2K
10:47 36.77 36.81 36.77 36.81 3.5K
10:48 36.85 36.85 36.80 36.80 2.9K
10:49 36.80 36.80 36.72 36.72 0.3K
10:50 36.72 36.75 36.72 36.73 3.0K
10:51 36.68 36.69 36.66 36.68 10.0K
10:52 36.70 36.70 36.70 36.70 0.8K
10:53 36.68 36.71 36.68 36.68 3.4K
10:54 36.68 36.72 36.68 36.72 0.5K
10:55 36.72 36.72 36.72 36.72 0.2K
10:56 36.72 36.84 36.72 36.84 12.0K
10:57 36.84 36.84 36.84 36.84 0.6K
10:58 36.82 36.82 36.82 36.82 2.5K
10:59 36.85 36.85 36.85 36.85 1.1K
11:00 36.84 36.84 36.81 36.81 2.0K
11:01 36.80 36.82 36.80 36.82 2.2K
11:02 36.79 36.79 36.78 36.78 3.4K
11:03 36.78 36.78 36.75 36.75 1.1K
11:04 36.73 36.73 36.71 36.71 5.6K
11:05 36.70 36.74 36.70 36.74 3.1K
11:06 36.74 36.74 36.74 36.74 0.3K
11:07 36.74 36.76 36.74 36.76 0.3K
11:08 36.78 36.78 36.78 36.78 2.1K
11:09 36.86 36.86 36.86 36.86 6.3K
11:10 36.86 36.86 36.85 36.85 0.5K
11:11 36.85 36.86 36.85 36.86 2.1K
11:12 36.85 36.85 36.85 36.85 0.5K
11:13 36.84 36.85 36.82 36.82 3.5K
11:14 36.82 36.84 36.82 36.84 3.6K
11:15 36.84 36.84 36.80 36.80 2.8K
11:16 36.80 36.80 36.77 36.77 1.2K
11:17 36.77 36.77 36.75 36.77 0.9K
11:18 36.77 36.77 36.71 36.71 7.5K
11:19 36.72 36.72 36.70 36.71 3.0K
11:20 36.69 36.70 36.67 36.70 1.8K
11:21 36.70 36.71 36.69 36.69 6.9K
11:22 36.69 36.69 36.64 36.64 1.3K
11:23 36.64 36.64 36.61 36.61 3.9K
11:24 36.61 36.61 36.58 36.58 5.3K
11:25 36.59 36.63 36.59 36.63 1.0K
11:26 36.63 36.63 36.63 36.63 2.3K
11:27 36.60 36.60 36.60 36.60 1.3K
11:28 36.60 36.60 36.51 36.51 2.6K
11:29 36.51 36.53 36.51 36.53 0.2K
11:30 36.53 36.53 36.47 36.47 0.4K
11:31 36.47 36.50 36.47 36.50 2.5K
11:32 36.50 36.50 36.50 36.50 0.6K
11:33 36.50 36.50 36.50 36.50 0.1K
11:34 36.60 36.60 36.60 36.60 1.8K
11:35 36.60 36.60 36.59 36.59 1.1K
11:36 36.59 36.59 36.50 36.50 0.7K
11:37 36.50 36.53 36.50 36.52 0.7K
11:38 36.52 36.52 36.42 36.42 1.3K
11:39 36.42 36.42 36.40 36.40 0.4K
11:40 36.40 36.45 36.40 36.42 4.7K
11:41 36.37 36.37 36.32 36.32 3.5K
11:42 36.30 36.30 36.25 36.25 2.2K
11:43 36.25 36.25 36.24 36.24 1.1K
11:44 36.34 36.34 36.33 36.34 1.8K
11:45 36.36 36.36 36.36 36.36 0.2K
11:46 36.39 36.39 36.35 36.37 7.4K
11:47 36.37 36.37 36.36 36.36 4.3K
11:48 36.36 36.36 36.32 36.32 4.7K
11:49 36.32 36.32 36.32 36.32 0.0K
11:50 36.32 36.32 36.32 36.32 2.1K
11:51 36.32 36.32 36.32 36.32 0.2K
11:52 36.31 36.32 36.31 36.32 1.8K
11:53 36.28 36.28 36.28 36.28 0.6K
11:54 36.28 36.28 36.28 36.28 1.2K
11:55 36.28 36.28 36.28 36.28 0.0K
11:56 36.28 36.28 36.28 36.28 1.1K
11:57 36.28 36.32 36.28 36.32 0.4K
11:58 36.32 36.32 36.32 36.32 0.7K
11:59 36.34 36.34 36.34 36.34 0.3K
12:00 36.34 36.34 36.34 36.34 0.4K
12:01 36.34 36.34 36.33 36.34 0.9K
12:02 36.34 36.34 36.34 36.34 0.0K
12:03 36.34 36.34 36.34 36.34 0.6K
12:04 36.41 36.41 36.41 36.41 0.1K
12:05 36.42 36.43 36.42 36.43 2.6K
12:06 36.43 36.43 36.42 36.42 0.6K
12:07 36.39 36.44 36.39 36.43 5.6K
12:08 36.43 36.43 36.40 36.40 0.5K
12:09 36.40 36.47 36.40 36.47 0.8K
12:10 36.47 36.47 36.47 36.47 0.2K
12:11 36.47 36.49 36.47 36.49 2.3K
12:12 36.50 36.50 36.43 36.44 4.0K
12:13 36.44 36.45 36.41 36.41 0.8K
12:14 36.41 36.41 36.41 36.41 0.4K
12:15 36.46 36.46 36.46 36.46 0.4K
12:16 36.45 36.45 36.45 36.45 1.3K
12:17 36.45 36.45 36.45 36.45 0.2K
12:18 36.45 36.45 36.25 36.25 0.7K
12:19 36.25 36.25 36.25 36.25 1.3K
12:20 36.12 36.14 36.10 36.10 27.7K
12:21 36.10 36.12 36.10 36.12 0.5K
12:22 36.12 36.16 36.12 36.16 0.3K
12:23 36.16 36.16 36.16 36.16 0.0K
12:24 36.16 36.16 36.16 36.16 0.1K
12:25 36.18 36.20 36.18 36.20 1.4K
12:26 36.20 36.23 36.20 36.23 0.4K
12:27 36.20 36.20 36.20 36.20 0.4K
12:28 36.19 36.19 36.19 36.19 0.2K
12:29 36.19 36.22 36.19 36.22 0.2K
12:30 36.22 36.22 36.22 36.22 0.1K
12:31 36.11 36.12 36.09 36.12 2.4K
12:32 36.12 36.12 36.12 36.12 0.1K
12:33 36.08 36.09 36.08 36.09 0.9K
12:34 36.09 36.09 36.07 36.07 0.7K
12:35 36.08 36.09 36.06 36.06 0.6K
12:36 36.09 36.11 36.09 36.10 10.1K
12:37 36.10 36.14 36.10 36.14 8.6K
12:38 36.13 36.13 36.13 36.13 0.4K
12:39 36.14 36.14 36.14 36.14 2.2K
12:40 36.14 36.14 35.98 35.98 4.6K
12:41 36.04 36.04 36.04 36.04 0.5K
12:42 36.04 36.07 36.04 36.07 0.4K
12:43 36.07 36.08 36.07 36.08 8.6K
12:44 36.08 36.08 36.06 36.06 2.2K
12:45 36.08 36.09 36.08 36.09 17.3K
12:46 36.09 36.09 36.09 36.09 10.9K
12:47 36.06 36.06 36.00 36.00 1.3K
12:48 35.97 35.97 35.97 35.97 1.5K
12:49 35.97 35.97 35.95 35.95 0.5K
12:50 35.95 35.95 35.95 35.95 1.3K
12:51 35.95 35.95 35.90 35.95 1.2K
12:52 35.91 35.91 35.84 35.84 7.5K
12:53 35.84 35.84 35.83 35.83 0.3K
12:54 35.83 35.84 35.83 35.84 0.9K
12:55 35.84 35.84 35.82 35.83 0.8K
12:56 35.83 35.84 35.83 35.83 0.4K
12:57 35.83 35.85 35.79 35.85 1.0K
12:58 35.85 35.85 35.83 35.83 2.5K
12:59 35.83 35.83 35.70 35.70 4.2K
13:00 35.62 35.65 35.59 35.65 9.0K
13:01 35.68 35.79 35.68 35.79 5.9K
13:02 35.79 35.86 35.79 35.83 2.8K
13:03 35.83 35.84 35.83 35.84 0.6K
13:04 35.91 35.91 35.90 35.90 1.6K
13:05 35.96 35.96 35.91 35.93 1.5K
13:06 35.96 35.96 35.96 35.96 0.6K
13:07 35.95 35.99 35.95 35.99 1.8K
13:08 35.99 35.99 35.99 35.99 0.4K
13:09 35.97 35.98 35.97 35.98 0.8K
13:10 36.02 36.03 36.02 36.03 4.1K
13:11 36.03 36.04 36.02 36.02 3.2K
13:12 36.02 36.02 36.02 36.02 0.1K
13:13 36.02 36.04 36.02 36.04 0.2K
13:14 36.03 36.04 36.03 36.04 3.1K
13:15 36.10 36.10 36.10 36.10 2.1K
13:16 36.10 36.10 36.04 36.04 3.8K
13:17 36.00 36.04 36.00 36.04 0.4K
13:18 36.07 36.07 36.07 36.07 0.1K
13:19 36.07 36.09 36.07 36.09 0.3K
13:20 36.09 36.18 36.09 36.18 5.3K
13:21 36.18 36.18 36.18 36.18 0.0K
13:22 36.11 36.13 36.11 36.13 6.6K
13:23 36.13 36.13 36.13 36.13 0.5K
13:24 36.13 36.17 36.13 36.17 0.8K
13:25 36.20 36.20 36.20 36.20 0.5K
13:26 36.20 36.21 36.20 36.20 1.9K
13:27 36.21 36.22 36.21 36.21 2.9K
13:28 36.21 36.24 36.21 36.24 0.6K
13:29 36.24 36.25 36.24 36.25 0.8K
13:30 36.25 36.25 36.25 36.25 0.1K
13:31 36.25 36.25 36.25 36.25 0.1K
13:32 36.25 36.25 36.25 36.25 0.1K
13:33 36.25 36.25 36.25 36.25 0.1K
13:34 36.29 36.29 36.29 36.29 1.1K
13:35 36.26 36.26 36.26 36.26 1.7K
13:36 36.27 36.27 36.27 36.27 1.0K
13:37 36.27 36.27 36.27 36.27 0.0K
13:38 36.27 36.27 36.27 36.27 1.0K
13:39 36.27 36.27 36.27 36.27 0.5K
13:40 36.39 36.39 36.34 36.34 6.5K
13:41 36.34 36.34 36.32 36.32 2.3K
13:42 36.32 36.32 36.32 36.32 0.0K
13:43 36.32 36.35 36.32 36.35 0.1K
13:44 36.30 36.35 36.30 36.33 9.1K
13:45 36.33 36.33 36.32 36.32 1.1K
13:46 36.32 36.32 36.32 36.32 4.3K
13:47 36.32 36.32 36.31 36.31 2.5K
13:48 36.31 36.31 36.31 36.31 0.4K
13:49 36.31 36.31 36.31 36.31 0.2K
13:50 36.31 36.31 36.31 36.31 0.1K
13:51 36.31 36.31 36.31 36.31 0.0K
13:52 36.31 36.31 36.28 36.28 1.1K
13:53 36.28 36.28 36.28 36.28 0.2K
13:54 36.26 36.27 36.26 36.27 1.2K
13:55 36.27 36.27 36.27 36.27 0.5K
13:56 36.27 36.27 36.27 36.27 0.1K
13:57 36.27 36.27 36.27 36.27 0.3K
13:58 36.25 36.26 36.25 36.26 0.5K
13:59 36.26 36.26 36.26 36.26 1.0K
14:00 36.29 36.31 36.28 36.28 17.6K
14:01 36.28 36.28 36.28 36.28 0.4K
14:02 36.22 36.22 36.22 36.22 0.9K
14:03 36.22 36.22 36.15 36.15 1.1K
14:04 36.18 36.18 36.18 36.18 0.1K
14:05 36.15 36.15 36.15 36.15 2.8K
14:06 36.15 36.15 36.08 36.09 2.5K
14:07 36.12 36.12 36.12 36.12 0.2K
14:08 36.12 36.12 36.12 36.12 0.0K
14:09 36.10 36.10 36.10 36.10 0.2K
14:10 36.10 36.10 36.09 36.09 1.9K
14:11 36.07 36.07 36.07 36.07 3.4K
14:12 36.07 36.07 36.00 36.00 2.4K
14:13 36.00 36.00 36.00 36.00 0.0K
14:14 35.98 36.03 35.98 36.03 1.5K
14:15 36.00 36.00 36.00 36.00 0.7K
14:16 36.01 36.01 36.01 36.01 0.1K
14:17 35.99 35.99 35.96 35.96 3.6K
14:18 35.96 35.96 35.89 35.89 2.7K
14:19 35.92 35.92 35.92 35.92 0.9K
14:20 35.91 35.91 35.91 35.91 0.5K
14:21 35.91 35.91 35.88 35.88 11.9K
14:22 35.93 35.94 35.93 35.94 0.4K
14:23 35.94 35.94 35.91 35.91 1.0K
14:24 35.91 35.91 35.91 35.91 0.1K
14:25 35.94 35.94 35.94 35.94 0.2K
14:26 35.94 35.94 35.94 35.94 0.7K
14:27 35.94 35.94 35.94 35.94 0.4K
14:28 35.94 35.94 35.94 35.94 0.5K
14:29 35.94 35.94 35.94 35.94 0.0K
14:30 36.00 36.00 36.00 36.00 12.4K
14:31 36.00 36.03 36.00 36.03 2.0K
14:32 36.02 36.04 36.02 36.04 3.0K
14:33 36.04 36.10 36.04 36.10 1.3K
14:34 36.12 36.12 36.12 36.12 0.3K
14:35 36.12 36.13 36.12 36.13 2.2K
14:36 36.13 36.15 36.13 36.15 0.7K
14:37 36.15 36.15 36.10 36.10 0.8K
14:38 36.10 36.10 36.10 36.10 0.3K
14:39 36.12 36.12 36.12 36.12 0.2K
14:40 36.12 36.12 36.11 36.11 0.3K
14:41 36.11 36.13 36.11 36.13 0.7K
14:42 36.11 36.11 36.08 36.08 0.6K
14:43 36.08 36.08 36.08 36.08 0.1K
14:44 36.08 36.08 36.08 36.08 0.2K
14:45 36.09 36.09 36.09 36.09 0.2K
14:46 36.06 36.09 36.06 36.09 3.9K
14:47 36.08 36.08 36.08 36.08 1.2K
14:48 36.11 36.11 36.11 36.11 0.2K
14:49 36.11 36.11 36.05 36.05 0.8K
14:50 36.05 36.06 36.05 36.06 1.1K
14:51 36.06 36.06 36.06 36.06 0.2K
14:52 36.10 36.10 36.10 36.10 0.8K
14:53 36.10 36.13 36.10 36.13 0.2K
14:54 36.13 36.13 36.13 36.13 0.1K
14:55 36.13 36.13 36.13 36.13 0.0K
14:56 36.12 36.12 36.12 36.12 0.6K
14:57 36.13 36.13 36.13 36.13 1.6K
14:58 36.13 36.13 36.13 36.13 0.5K
14:59 36.12 36.14 36.12 36.14 0.5K
15:00 36.14 36.16 36.14 36.16 4.6K
15:01 36.16 36.16 36.12 36.12 2.1K
15:02 36.12 36.14 36.11 36.14 4.5K
15:03 36.18 36.18 36.18 36.18 1.9K
15:04 36.22 36.22 36.22 36.22 3.2K
15:05 36.19 36.19 36.19 36.19 0.8K
15:06 36.19 36.22 36.17 36.17 2.4K
15:07 36.17 36.22 36.17 36.20 0.7K
15:08 36.20 36.21 36.20 36.21 1.6K
15:09 36.21 36.21 36.20 36.20 0.1K
15:10 36.20 36.20 36.20 36.20 0.2K
15:11 36.20 36.24 36.20 36.24 0.7K
15:12 36.25 36.25 36.22 36.22 1.8K
15:13 36.22 36.23 36.22 36.23 0.3K
15:14 36.20 36.21 36.20 36.21 1.4K
15:15 36.21 36.21 36.21 36.21 0.5K
15:16 36.30 36.30 36.30 36.30 2.2K
15:17 36.27 36.30 36.27 36.30 1.0K
15:18 36.30 36.30 36.30 36.30 0.1K
15:19 36.30 36.31 36.28 36.28 2.7K
15:20 36.28 36.28 36.28 36.28 0.4K
15:21 36.26 36.28 36.26 36.28 1.3K
15:22 36.27 36.27 36.27 36.27 3.8K
15:23 36.27 36.29 36.27 36.29 0.7K
15:24 36.29 36.32 36.29 36.32 0.8K
15:25 36.33 36.33 36.31 36.31 1.4K
15:26 36.29 36.30 36.28 36.30 7.7K
15:27 36.28 36.30 36.24 36.24 0.8K
15:28 36.24 36.24 36.24 36.24 0.2K
15:29 36.25 36.25 36.25 36.25 1.4K
15:30 36.28 36.28 36.28 36.28 1.0K
15:31 36.28 36.28 36.25 36.25 1.3K
15:32 36.30 36.30 36.29 36.29 1.2K
15:33 36.30 36.30 36.30 36.30 1.7K
15:34 36.29 36.30 36.28 36.30 12.7K
15:35 36.33 36.34 36.31 36.31 0.7K
15:36 36.33 36.33 36.33 36.33 1.0K
15:37 36.33 36.33 36.25 36.25 1.9K
15:38 36.25 36.26 36.25 36.26 1.8K
15:39 36.25 36.25 36.20 36.20 1.1K
15:40 36.21 36.21 36.20 36.20 3.9K
15:41 36.24 36.24 36.22 36.22 3.7K
15:42 36.22 36.22 36.22 36.22 0.9K
15:43 36.21 36.22 36.20 36.22 10.6K
15:44 36.22 36.22 36.20 36.20 4.6K
15:45 36.20 36.20 36.12 36.12 1.5K
15:46 36.12 36.13 36.11 36.11 1.7K
15:47 36.08 36.12 36.08 36.12 3.9K
15:48 36.14 36.15 36.14 36.15 2.3K
15:49 36.19 36.19 36.19 36.19 0.2K
15:50 36.16 36.16 36.14 36.14 0.7K
15:51 36.10 36.12 36.10 36.12 0.5K
15:52 36.09 36.09 36.09 36.09 2.0K
15:53 36.11 36.14 36.11 36.14 1.4K
15:54 36.12 36.15 36.11 36.11 3.0K
15:55 36.12 36.12 36.11 36.11 10.7K
15:56 36.14 36.14 36.10 36.11 22.5K
15:57 36.11 36.12 36.10 36.12 12.7K
15:58 36.11 36.14 36.11 36.14 10.5K
15:59 36.13 36.18 36.13 36.16 7.7K
16:00 36.17 36.49 36.12 36.24 32.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据