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 37.26 37.51 37.01 37.28 55.3K
09:32 37.26 37.26 37.20 37.20 20.1K
09:33 37.20 37.33 37.20 37.33 15.8K
09:34 37.32 37.38 37.32 37.38 11.3K
09:35 37.39 37.43 37.39 37.42 16.8K
09:36 37.44 37.45 37.38 37.45 21.2K
09:37 37.43 37.49 37.42 37.42 18.9K
09:38 37.41 37.44 37.39 37.44 5.2K
09:39 37.44 37.44 37.42 37.44 7.9K
09:40 37.44 37.50 37.44 37.50 6.7K
09:41 37.50 37.57 37.50 37.57 2.7K
09:42 37.57 37.57 37.54 37.56 5.0K
09:43 37.57 37.60 37.57 37.59 4.9K
09:44 37.56 37.56 37.51 37.51 8.3K
09:45 37.51 37.58 37.51 37.57 1.1K
09:46 37.57 37.58 37.50 37.54 15.3K
09:47 37.54 37.62 37.54 37.62 2.2K
09:48 37.71 37.71 37.68 37.71 3.8K
09:49 37.74 37.77 37.72 37.72 8.7K
09:50 37.76 37.90 37.76 37.90 37.5K
09:51 37.90 37.91 37.74 37.74 13.5K
09:52 37.74 37.77 37.74 37.75 4.4K
09:53 37.75 37.79 37.74 37.79 17.8K
09:54 37.79 37.92 37.79 37.92 6.9K
09:55 37.90 37.95 37.87 37.95 34.6K
09:56 38.03 38.03 37.97 37.97 13.8K
09:57 37.95 38.01 37.95 38.01 11.4K
09:58 37.99 38.02 37.93 37.99 12.1K
09:59 37.97 38.00 37.97 37.98 4.7K
10:00 37.99 38.03 37.87 37.87 11.4K
10:01 37.88 37.90 37.72 37.90 27.1K
10:02 37.84 37.84 37.80 37.83 23.1K
10:03 37.85 37.94 37.85 37.94 12.0K
10:04 38.01 38.06 38.01 38.06 4.3K
10:05 38.08 38.13 38.08 38.10 5.0K
10:06 38.14 38.14 38.07 38.10 11.9K
10:07 38.11 38.16 38.10 38.10 19.2K
10:08 38.14 38.14 38.12 38.12 5.5K
10:09 38.14 38.16 38.13 38.16 5.1K
10:10 38.17 38.21 38.17 38.17 6.1K
10:11 38.20 38.25 38.20 38.21 8.3K
10:12 38.20 38.20 38.17 38.17 10.2K
10:13 38.17 38.17 38.06 38.10 12.2K
10:14 38.13 38.21 38.13 38.18 16.8K
10:15 38.18 38.21 38.15 38.15 9.1K
10:16 38.12 38.13 38.08 38.11 15.0K
10:17 38.06 38.06 38.05 38.05 14.0K
10:18 38.05 38.11 38.05 38.07 8.6K
10:19 38.09 38.18 38.09 38.17 5.9K
10:20 38.14 38.17 38.14 38.14 33.3K
10:21 38.15 38.20 38.15 38.19 4.4K
10:22 38.19 38.24 38.19 38.24 3.8K
10:23 38.23 38.28 38.23 38.28 16.3K
10:24 38.30 38.32 38.23 38.23 8.4K
10:25 38.22 38.28 38.21 38.25 6.8K
10:26 38.20 38.32 38.20 38.32 8.9K
10:27 38.33 38.41 38.32 38.38 14.1K
10:28 38.40 38.40 38.34 38.40 15.0K
10:29 38.41 38.42 38.40 38.40 4.5K
10:30 38.39 38.41 38.38 38.41 9.3K
10:31 38.39 38.43 38.39 38.41 30.8K
10:32 38.47 38.49 38.44 38.49 13.1K
10:33 38.49 38.55 38.49 38.54 15.3K
10:34 38.53 38.53 38.50 38.52 121.9K
10:35 38.56 38.58 38.56 38.58 9.9K
10:36 38.58 38.61 38.58 38.61 18.3K
10:37 38.64 38.64 38.59 38.61 36.3K
10:38 38.61 38.61 38.52 38.56 7.6K
10:39 38.50 38.50 38.46 38.46 8.2K
10:40 38.46 38.46 38.42 38.42 15.5K
10:41 38.41 38.48 38.41 38.48 10.7K
10:42 38.50 38.50 38.48 38.49 4.3K
10:43 38.47 38.47 38.45 38.46 6.0K
10:44 38.48 38.49 38.43 38.45 4.7K
10:45 38.45 38.45 38.41 38.41 8.8K
10:46 38.45 38.45 38.45 38.45 6.5K
10:47 38.50 38.57 38.50 38.54 3.9K
10:48 38.58 38.58 38.52 38.52 9.4K
10:49 38.50 38.50 38.48 38.49 8.3K
10:50 38.48 38.48 38.43 38.43 14.9K
10:51 38.46 38.46 38.44 38.45 2.6K
10:52 38.45 38.45 38.28 38.28 18.4K
10:53 38.28 38.31 38.28 38.31 2.4K
10:54 38.31 38.31 38.26 38.26 19.6K
10:55 38.27 38.31 38.27 38.29 12.8K
10:56 38.29 38.30 38.26 38.30 4.9K
10:57 38.30 38.30 38.24 38.25 3.8K
10:58 38.26 38.28 38.22 38.28 6.3K
10:59 38.31 38.31 38.27 38.27 7.5K
11:00 38.30 38.31 38.30 38.31 2.8K
11:01 38.31 38.35 38.31 38.35 4.3K
11:02 38.35 38.36 38.34 38.34 7.0K
11:03 38.34 38.36 38.29 38.29 2.9K
11:04 38.26 38.36 38.26 38.34 5.4K
11:05 38.34 38.34 38.31 38.31 1.0K
11:06 38.32 38.36 38.32 38.36 13.0K
11:07 38.36 38.36 38.33 38.36 15.6K
11:08 38.35 38.38 38.33 38.34 3.2K
11:09 38.34 38.34 38.27 38.27 17.6K
11:10 38.28 38.28 38.15 38.20 15.4K
11:11 38.20 38.20 38.14 38.14 1.4K
11:12 38.14 38.14 38.13 38.14 4.9K
11:13 38.14 38.14 38.14 38.14 1.4K
11:14 38.16 38.16 38.08 38.08 23.0K
11:15 38.09 38.09 38.05 38.05 8.7K
11:16 38.04 38.13 38.04 38.13 3.2K
11:17 38.10 38.10 37.96 38.01 18.6K
11:18 38.01 38.01 37.93 37.93 13.5K
11:19 37.96 37.96 37.92 37.92 3.6K
11:20 37.89 37.99 37.89 37.99 3.1K
11:21 38.02 38.02 37.92 37.97 15.1K
11:22 37.97 37.97 37.93 37.95 2.3K
11:23 37.97 37.97 37.90 37.90 3.5K
11:24 37.90 37.91 37.89 37.89 1.4K
11:25 37.85 37.85 37.77 37.80 5.5K
11:26 37.80 37.80 37.75 37.75 2.7K
11:27 37.77 37.87 37.77 37.87 5.7K
11:28 37.92 37.92 37.92 37.92 2.2K
11:29 37.89 37.93 37.89 37.93 2.5K
11:30 37.97 37.99 37.95 37.99 1.7K
11:31 37.96 37.96 37.89 37.91 3.8K
11:32 37.95 37.95 37.90 37.90 8.0K
11:33 37.91 37.92 37.84 37.88 2.6K
11:34 37.90 37.97 37.90 37.97 9.7K
11:35 37.97 38.02 37.97 38.01 19.3K
11:36 38.00 38.00 37.95 37.95 2.9K
11:37 37.96 37.97 37.94 37.94 4.8K
11:38 37.88 37.92 37.88 37.89 5.7K
11:39 37.88 37.97 37.88 37.97 1.1K
11:40 37.95 37.95 37.81 37.81 3.6K
11:41 37.81 37.81 37.75 37.75 1.0K
11:42 37.73 37.75 37.72 37.75 6.1K
11:43 37.72 37.72 37.68 37.68 4.3K
11:44 37.68 37.68 37.68 37.68 0.1K
11:45 37.66 37.68 37.65 37.65 55.3K
11:46 37.65 37.73 37.63 37.73 10.1K
11:47 37.69 37.70 37.66 37.70 6.0K
11:48 37.70 37.71 37.70 37.71 3.6K
11:49 37.78 37.78 37.76 37.76 1.4K
11:50 37.67 37.71 37.67 37.68 5.2K
11:51 37.67 37.67 37.57 37.57 4.4K
11:52 37.56 37.56 37.45 37.45 10.0K
11:53 37.45 37.46 37.42 37.44 4.9K
11:54 37.48 37.60 37.48 37.60 7.2K
11:55 37.58 37.70 37.58 37.70 3.9K
11:56 37.67 37.70 37.67 37.70 1.5K
11:57 37.70 37.70 37.61 37.61 4.0K
11:58 37.60 37.68 37.60 37.68 1.5K
11:59 37.69 37.69 37.65 37.65 1.5K
12:00 37.68 37.68 37.64 37.64 2.3K
12:01 37.61 37.76 37.61 37.76 7.2K
12:02 37.75 37.83 37.75 37.83 1.8K
12:03 37.83 37.92 37.83 37.92 1.4K
12:04 37.91 37.91 37.88 37.88 2.5K
12:05 37.86 37.93 37.86 37.93 2.2K
12:06 37.90 37.90 37.85 37.85 4.4K
12:07 37.85 37.86 37.85 37.86 1.8K
12:08 37.86 37.86 37.80 37.80 6.3K
12:09 37.81 37.86 37.81 37.86 1.3K
12:10 37.84 37.84 37.78 37.78 3.3K
12:11 37.78 37.78 37.78 37.78 0.7K
12:12 37.80 37.80 37.75 37.75 1.6K
12:13 37.75 37.75 37.71 37.71 3.3K
12:14 37.70 37.80 37.70 37.77 4.2K
12:15 37.81 37.81 37.79 37.79 1.2K
12:16 37.82 37.86 37.82 37.82 1.6K
12:17 37.82 37.82 37.82 37.82 0.0K
12:18 37.83 37.83 37.83 37.83 3.3K
12:19 37.87 37.88 37.87 37.88 1.7K
12:20 37.96 37.97 37.96 37.97 1.4K
12:21 37.97 38.04 37.97 38.04 6.1K
12:22 38.06 38.06 38.02 38.02 1.5K
12:23 38.01 38.02 38.01 38.01 4.8K
12:24 38.00 38.02 38.00 38.02 1.4K
12:25 37.99 38.01 37.97 37.97 2.3K
12:26 37.94 37.94 37.90 37.90 6.6K
12:27 37.90 37.90 37.89 37.89 2.1K
12:28 37.84 37.87 37.84 37.87 4.1K
12:29 37.82 37.82 37.82 37.82 1.8K
12:30 37.84 37.89 37.84 37.85 6.2K
12:31 37.86 37.86 37.82 37.84 2.9K
12:32 37.84 37.85 37.84 37.85 1.7K
12:33 37.85 37.85 37.80 37.84 1.4K
12:34 37.84 37.93 37.84 37.92 2.5K
12:35 37.94 37.97 37.94 37.94 7.9K
12:36 37.96 37.96 37.95 37.95 2.6K
12:37 37.95 37.95 37.95 37.95 1.4K
12:38 37.98 37.98 37.98 37.98 0.4K
12:39 38.04 38.04 38.00 38.01 3.1K
12:40 38.02 38.02 37.99 37.99 1.7K
12:41 37.97 37.99 37.97 37.99 1.3K
12:42 37.99 37.99 37.95 37.95 5.5K
12:43 37.95 38.04 37.95 38.04 1.9K
12:44 38.04 38.04 38.01 38.01 19.0K
12:45 38.01 38.07 38.01 38.07 11.9K
12:46 38.07 38.09 38.07 38.09 4.3K
12:47 38.14 38.14 38.01 38.01 8.0K
12:48 38.01 38.01 37.96 37.98 2.4K
12:49 38.03 38.11 38.03 38.11 5.8K
12:50 38.11 38.13 38.09 38.12 2.5K
12:51 38.13 38.22 38.13 38.22 8.3K
12:52 38.21 38.25 38.21 38.24 12.5K
12:53 38.24 38.24 38.17 38.17 8.4K
12:54 38.17 38.21 38.16 38.21 7.4K
12:55 38.22 38.23 38.20 38.23 17.0K
12:56 38.25 38.28 38.25 38.27 13.7K
12:57 38.26 38.26 38.24 38.24 4.3K
12:58 38.24 38.25 38.20 38.20 11.8K
12:59 38.20 38.24 38.20 38.24 3.3K
13:00 38.24 38.24 38.20 38.20 3.2K
13:01 38.20 38.26 38.19 38.26 2.1K
13:02 38.27 38.30 38.25 38.25 18.9K
13:03 38.27 38.27 38.22 38.24 8.9K
13:04 38.27 38.27 38.22 38.22 7.4K
13:05 38.22 38.22 38.14 38.17 2.7K
13:06 38.17 38.22 38.17 38.22 1.2K
13:07 38.25 38.31 38.25 38.30 6.3K
13:08 38.32 38.34 38.32 38.34 11.2K
13:09 38.34 38.34 38.33 38.33 1.8K
13:10 38.32 38.32 38.29 38.29 17.6K
13:11 38.33 38.33 38.33 38.33 0.9K
13:12 38.36 38.37 38.36 38.37 3.1K
13:13 38.38 38.45 38.38 38.45 8.2K
13:14 38.46 38.46 38.46 38.46 7.1K
13:15 38.41 38.46 38.41 38.46 6.5K
13:16 38.46 38.47 38.43 38.43 6.5K
13:17 38.42 38.43 38.37 38.37 3.6K
13:18 38.37 38.40 38.37 38.39 2.1K
13:19 38.39 38.44 38.39 38.42 10.5K
13:20 38.42 38.42 38.38 38.38 6.7K
13:21 38.38 38.42 38.37 38.38 6.8K
13:22 38.32 38.34 38.32 38.33 26.3K
13:23 38.33 38.34 38.26 38.26 37.0K
13:24 38.25 38.29 38.25 38.29 13.5K
13:25 38.30 38.30 38.28 38.28 4.3K
13:26 38.28 38.29 38.27 38.27 6.9K
13:27 38.27 38.30 38.23 38.29 20.5K
13:28 38.30 38.30 38.28 38.28 13.8K
13:29 38.27 38.28 38.26 38.26 23.1K
13:30 38.26 38.26 38.24 38.24 3.8K
13:31 38.25 38.25 38.23 38.23 14.5K
13:32 38.24 38.24 38.20 38.20 12.1K
13:33 38.21 38.21 38.16 38.16 9.7K
13:34 38.16 38.18 38.14 38.18 7.1K
13:35 38.16 38.16 38.12 38.12 6.0K
13:36 38.11 38.12 38.09 38.12 7.1K
13:37 38.11 38.11 38.05 38.05 3.0K
13:38 38.05 38.15 38.05 38.12 8.0K
13:39 38.12 38.15 38.12 38.15 3.7K
13:40 38.16 38.17 38.15 38.17 2.6K
13:41 38.22 38.22 38.20 38.20 4.7K
13:42 38.20 38.20 38.20 38.20 4.0K
13:43 38.19 38.19 38.17 38.17 13.3K
13:44 38.16 38.16 38.15 38.16 2.5K
13:45 38.16 38.17 38.16 38.16 7.8K
13:46 38.17 38.23 38.17 38.21 10.7K
13:47 38.21 38.25 38.21 38.25 3.8K
13:48 38.27 38.30 38.27 38.30 2.3K
13:49 38.30 38.30 38.28 38.30 7.5K
13:50 38.30 38.30 38.26 38.26 5.7K
13:51 38.26 38.29 38.25 38.25 8.9K
13:52 38.28 38.29 38.27 38.29 5.7K
13:53 38.34 38.34 38.29 38.29 3.5K
13:54 38.26 38.27 38.24 38.25 6.1K
13:55 38.26 38.29 38.26 38.29 4.1K
13:56 38.30 38.35 38.30 38.35 4.6K
13:57 38.36 38.38 38.33 38.37 5.3K
13:58 38.35 38.38 38.34 38.38 6.6K
13:59 38.37 38.38 38.33 38.33 8.7K
14:00 38.33 38.35 38.33 38.35 1.6K
14:01 38.30 38.32 38.28 38.28 11.6K
14:02 38.28 38.29 38.28 38.29 2.6K
14:03 38.30 38.31 38.30 38.31 2.8K
14:04 38.32 38.34 38.32 38.32 4.9K
14:05 38.34 38.34 38.31 38.31 13.3K
14:06 38.31 38.38 38.31 38.38 6.5K
14:07 38.35 38.39 38.35 38.39 4.8K
14:08 38.40 38.42 38.40 38.42 12.1K
14:09 38.47 38.48 38.44 38.44 22.9K
14:10 38.44 38.44 38.39 38.41 14.9K
14:11 38.43 38.43 38.38 38.38 19.2K
14:12 38.37 38.40 38.36 38.37 10.9K
14:13 38.35 38.37 38.34 38.37 2.5K
14:14 38.37 38.40 38.37 38.38 3.8K
14:15 38.41 38.41 38.38 38.38 24.5K
14:16 38.38 38.42 38.38 38.41 4.1K
14:17 38.41 38.41 38.38 38.40 6.6K
14:18 38.39 38.43 38.39 38.43 3.3K
14:19 38.44 38.48 38.44 38.48 9.1K
14:20 38.50 38.50 38.47 38.47 9.0K
14:21 38.50 38.50 38.46 38.46 5.1K
14:22 38.50 38.50 38.41 38.41 8.8K
14:23 38.39 38.39 38.38 38.38 3.1K
14:24 38.39 38.41 38.38 38.41 1.7K
14:25 38.41 38.41 38.40 38.40 4.6K
14:26 38.40 38.44 38.40 38.42 5.5K
14:27 38.43 38.43 38.42 38.43 4.2K
14:28 38.43 38.47 38.43 38.47 3.5K
14:29 38.48 38.48 38.44 38.44 5.5K
14:30 38.48 38.49 38.48 38.48 6.4K
14:31 38.48 38.49 38.47 38.49 9.0K
14:32 38.47 38.48 38.45 38.47 8.1K
14:33 38.47 38.47 38.44 38.46 7.5K
14:34 38.48 38.48 38.45 38.45 5.9K
14:35 38.43 38.44 38.43 38.44 6.0K
14:36 38.44 38.51 38.44 38.44 6.8K
14:37 38.44 38.44 38.43 38.43 5.1K
14:38 38.43 38.43 38.41 38.42 4.0K
14:39 38.42 38.44 38.40 38.40 5.1K
14:40 38.40 38.40 38.37 38.38 6.2K
14:41 38.38 38.40 38.38 38.39 5.3K
14:42 38.39 38.39 38.38 38.38 0.7K
14:43 38.38 38.38 38.38 38.38 9.7K
14:44 38.36 38.42 38.36 38.39 9.1K
14:45 38.38 38.39 38.38 38.39 4.3K
14:46 38.41 38.41 38.38 38.38 5.2K
14:47 38.37 38.44 38.37 38.44 7.4K
14:48 38.44 38.46 38.43 38.43 4.9K
14:49 38.43 38.44 38.39 38.39 8.5K
14:50 38.38 38.41 38.38 38.41 4.2K
14:51 38.43 38.44 38.40 38.40 7.2K
14:52 38.42 38.43 38.40 38.40 3.7K
14:53 38.40 38.42 38.40 38.42 1.8K
14:54 38.41 38.43 38.41 38.42 2.6K
14:55 38.42 38.44 38.42 38.42 11.1K
14:56 38.42 38.48 38.42 38.48 4.3K
14:57 38.48 38.50 38.48 38.50 6.7K
14:58 38.52 38.56 38.52 38.55 7.3K
14:59 38.55 38.56 38.54 38.56 5.5K
15:00 38.56 38.56 38.53 38.53 3.0K
15:01 38.53 38.53 38.52 38.53 7.8K
15:02 38.53 38.53 38.48 38.49 4.4K
15:03 38.49 38.53 38.49 38.49 4.1K
15:04 38.49 38.49 38.43 38.47 8.6K
15:05 38.45 38.48 38.45 38.47 5.1K
15:06 38.49 38.53 38.49 38.53 12.3K
15:07 38.53 38.64 38.53 38.63 20.5K
15:08 38.62 38.62 38.61 38.62 6.5K
15:09 38.62 38.63 38.60 38.61 9.1K
15:10 38.62 38.63 38.61 38.61 6.5K
15:11 38.63 38.66 38.63 38.66 7.9K
15:12 38.69 38.75 38.69 38.75 9.9K
15:13 38.78 38.79 38.75 38.79 15.0K
15:14 38.83 38.89 38.83 38.89 9.5K
15:15 38.89 38.89 38.86 38.86 13.8K
15:16 38.89 38.93 38.89 38.93 7.6K
15:17 38.91 38.94 38.91 38.91 17.2K
15:18 38.93 38.93 38.88 38.88 3.6K
15:19 38.88 38.88 38.82 38.82 8.6K
15:20 38.82 38.85 38.81 38.85 10.4K
15:21 38.86 38.91 38.83 38.83 14.6K
15:22 38.83 38.92 38.83 38.92 8.5K
15:23 38.91 38.95 38.91 38.95 24.3K
15:24 38.94 38.96 38.94 38.96 21.9K
15:25 38.96 38.99 38.87 38.99 19.5K
15:26 39.00 39.03 38.98 39.01 21.0K
15:27 39.01 39.02 38.99 39.00 3.1K
15:28 39.00 39.00 38.88 38.88 4.0K
15:29 38.85 38.85 38.79 38.79 7.4K
15:30 38.80 38.80 38.78 38.79 15.3K
15:31 38.79 38.82 38.79 38.82 9.2K
15:32 38.82 38.83 38.80 38.80 6.3K
15:33 38.84 38.84 38.80 38.80 5.6K
15:34 38.77 38.82 38.77 38.82 8.1K
15:35 38.83 38.88 38.82 38.88 2.6K
15:36 38.86 38.86 38.83 38.83 6.7K
15:37 38.83 38.88 38.83 38.88 12.1K
15:38 38.88 38.92 38.88 38.90 6.0K
15:39 38.89 38.92 38.88 38.92 7.1K
15:40 38.89 38.90 38.85 38.90 7.6K
15:41 38.87 38.87 38.83 38.83 3.8K
15:42 38.83 38.84 38.80 38.80 11.9K
15:43 38.77 38.79 38.77 38.77 3.1K
15:44 38.73 38.78 38.73 38.76 8.1K
15:45 38.77 38.83 38.75 38.83 16.3K
15:46 38.84 38.84 38.79 38.79 6.9K
15:47 38.77 38.77 38.74 38.75 6.3K
15:48 38.74 38.75 38.72 38.72 9.3K
15:49 38.78 38.79 38.77 38.77 11.2K
15:50 38.80 38.87 38.77 38.77 23.5K
15:51 38.77 38.80 38.75 38.78 14.4K
15:52 38.77 38.82 38.77 38.77 7.6K
15:53 38.74 38.74 38.68 38.71 11.3K
15:54 38.71 38.74 38.69 38.69 15.8K
15:55 38.71 38.73 38.71 38.73 9.0K
15:56 38.73 38.75 38.67 38.75 13.8K
15:57 38.78 38.88 38.78 38.88 2.8K
15:58 38.89 38.93 38.89 38.90 3.3K
15:59 38.96 38.96 38.91 38.93 6.2K
16:00 38.86 38.99 38.17 38.98 56.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据