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 39.30 39.30 38.60 39.24 68.9K
09:32 39.28 39.34 39.27 39.34 8.0K
09:33 39.34 39.34 39.28 39.30 7.0K
09:34 39.29 39.29 39.21 39.21 4.5K
09:35 39.19 39.19 39.14 39.16 9.0K
09:36 39.21 39.25 39.17 39.21 4.9K
09:37 39.21 39.21 39.16 39.18 2.4K
09:38 39.18 39.18 39.11 39.15 11.3K
09:39 39.18 39.23 39.18 39.22 4.3K
09:40 39.22 39.22 39.18 39.21 8.4K
09:41 39.22 39.22 39.15 39.18 2.3K
09:42 39.17 39.25 39.14 39.25 4.8K
09:43 39.23 39.29 39.23 39.28 10.9K
09:44 39.30 39.32 39.30 39.32 8.3K
09:45 39.32 39.40 39.32 39.40 11.0K
09:46 39.40 39.47 39.40 39.47 2.4K
09:47 39.45 39.45 39.36 39.38 4.9K
09:48 39.38 39.47 39.38 39.46 11.7K
09:49 39.46 39.46 39.45 39.45 3.3K
09:50 39.45 39.51 39.43 39.43 21.2K
09:51 39.44 39.46 39.44 39.44 7.1K
09:52 39.49 39.54 39.49 39.54 15.0K
09:53 39.56 39.60 39.56 39.60 19.3K
09:54 39.61 39.67 39.56 39.56 23.3K
09:55 39.64 39.73 39.64 39.73 27.0K
09:56 39.79 39.86 39.76 39.86 10.4K
09:57 39.86 39.86 39.82 39.84 7.8K
09:58 39.91 39.91 39.83 39.90 5.9K
09:59 39.90 39.92 39.89 39.89 2.2K
10:00 39.93 39.98 39.91 39.98 5.7K
10:01 39.98 39.98 39.84 39.90 7.6K
10:02 39.95 39.97 39.87 39.90 2.8K
10:03 39.92 40.01 39.92 39.98 11.0K
10:04 39.98 40.03 39.98 40.03 9.8K
10:05 40.03 40.05 39.97 40.05 7.9K
10:06 40.05 40.06 40.05 40.06 8.4K
10:07 40.06 40.06 40.00 40.05 3.1K
10:08 40.05 40.10 40.05 40.06 11.0K
10:09 40.06 40.11 40.06 40.11 1.1K
10:10 40.19 40.19 40.09 40.09 45.3K
10:11 40.09 40.31 40.09 40.31 5.6K
10:12 40.30 40.30 40.18 40.20 11.7K
10:13 40.16 40.23 40.16 40.19 9.8K
10:14 40.19 40.26 40.19 40.26 6.8K
10:15 40.24 40.24 40.20 40.20 3.3K
10:16 40.20 40.24 40.20 40.24 2.5K
10:17 40.24 40.24 40.21 40.22 7.6K
10:18 40.25 40.33 40.25 40.33 7.6K
10:19 40.33 40.35 40.29 40.35 1.2K
10:20 40.41 40.41 40.33 40.33 17.6K
10:21 40.36 40.36 40.30 40.30 21.3K
10:22 40.26 40.26 40.19 40.19 10.3K
10:23 40.19 40.21 40.15 40.17 5.5K
10:24 40.15 40.24 40.15 40.24 8.5K
10:25 40.24 40.27 40.23 40.27 2.0K
10:26 40.25 40.25 40.23 40.24 2.3K
10:27 40.20 40.30 40.20 40.30 5.2K
10:28 40.33 40.33 40.30 40.32 21.7K
10:29 40.32 40.35 40.30 40.32 5.2K
10:30 40.32 40.33 40.31 40.33 13.6K
10:31 40.32 40.42 40.32 40.41 4.1K
10:32 40.39 40.39 40.35 40.39 2.6K
10:33 40.41 40.44 40.41 40.44 3.0K
10:34 40.44 40.50 40.44 40.50 7.7K
10:35 40.48 40.49 40.44 40.46 2.3K
10:36 40.44 40.47 40.39 40.41 2.9K
10:37 40.45 40.45 40.45 40.45 0.7K
10:38 40.40 40.41 40.36 40.36 5.8K
10:39 40.37 40.37 40.34 40.34 4.1K
10:40 40.34 40.34 40.30 40.30 5.2K
10:41 40.30 40.31 40.27 40.27 8.2K
10:42 40.23 40.27 40.22 40.27 6.1K
10:43 40.21 40.26 40.21 40.26 20.2K
10:44 40.25 40.27 40.24 40.24 1.6K
10:45 40.27 40.27 40.25 40.25 2.5K
10:46 40.29 40.29 40.29 40.29 1.4K
10:47 40.30 40.30 40.22 40.22 3.4K
10:48 40.22 40.23 40.18 40.23 3.4K
10:49 40.24 40.25 40.24 40.25 3.4K
10:50 40.25 40.25 40.20 40.20 4.0K
10:51 40.24 40.26 40.24 40.26 5.9K
10:52 40.26 40.26 40.09 40.09 12.2K
10:53 40.14 40.14 40.00 40.00 8.5K
10:54 40.01 40.04 39.99 40.04 8.3K
10:55 40.04 40.11 40.04 40.11 2.4K
10:56 40.13 40.13 40.11 40.11 0.6K
10:57 40.11 40.11 40.02 40.06 2.3K
10:58 40.06 40.06 40.00 40.00 1.3K
10:59 39.98 40.01 39.98 40.01 1.4K
11:00 40.01 40.06 40.01 40.06 2.8K
11:01 40.06 40.14 40.06 40.12 6.2K
11:02 40.12 40.13 40.12 40.13 0.7K
11:03 40.14 40.14 40.14 40.14 1.7K
11:04 40.18 40.18 40.14 40.14 3.2K
11:05 40.14 40.16 40.14 40.16 2.2K
11:06 40.15 40.19 40.15 40.17 1.2K
11:07 40.17 40.17 40.12 40.12 3.3K
11:08 40.12 40.12 40.08 40.08 2.5K
11:09 40.12 40.12 40.06 40.08 9.5K
11:10 40.08 40.10 40.06 40.07 5.6K
11:11 40.07 40.07 39.99 39.99 2.0K
11:12 40.03 40.03 40.01 40.01 6.4K
11:13 40.02 40.05 40.02 40.05 7.1K
11:14 40.05 40.05 40.01 40.01 2.1K
11:15 39.98 39.99 39.98 39.99 1.7K
11:16 39.99 39.99 39.96 39.96 5.9K
11:17 40.00 40.02 40.00 40.02 2.6K
11:18 40.02 40.03 39.98 40.03 9.0K
11:19 40.01 40.05 40.01 40.05 1.6K
11:20 40.05 40.12 40.05 40.12 4.3K
11:21 40.15 40.15 40.10 40.10 8.2K
11:22 40.10 40.13 40.09 40.10 2.9K
11:23 40.06 40.11 40.06 40.10 6.6K
11:24 40.13 40.18 40.13 40.17 10.6K
11:25 40.16 40.18 40.14 40.18 2.5K
11:26 40.18 40.18 40.12 40.13 3.8K
11:27 40.13 40.13 40.11 40.11 1.7K
11:28 40.11 40.11 40.09 40.09 0.7K
11:29 40.12 40.18 40.12 40.16 13.7K
11:30 40.16 40.20 40.16 40.20 2.7K
11:31 40.17 40.19 40.17 40.18 2.7K
11:32 40.21 40.26 40.21 40.26 3.8K
11:33 40.26 40.26 40.19 40.19 4.4K
11:34 40.19 40.19 40.19 40.19 11.0K
11:35 40.21 40.25 40.21 40.25 4.4K
11:36 40.21 40.21 40.21 40.21 4.7K
11:37 40.20 40.23 40.20 40.23 1.2K
11:38 40.23 40.23 40.18 40.23 1.7K
11:39 40.23 40.23 40.22 40.22 5.2K
11:40 40.22 40.22 40.21 40.21 2.3K
11:41 40.18 40.18 40.12 40.12 4.5K
11:42 40.12 40.12 40.12 40.12 0.4K
11:43 40.13 40.16 40.13 40.15 1.2K
11:44 40.14 40.22 40.14 40.22 2.1K
11:45 40.22 40.22 40.17 40.17 2.1K
11:46 40.16 40.18 40.16 40.16 7.5K
11:47 40.16 40.20 40.15 40.15 8.3K
11:48 40.15 40.15 40.10 40.10 2.4K
11:49 40.09 40.12 40.09 40.12 3.4K
11:50 40.12 40.12 40.11 40.11 1.2K
11:51 40.13 40.14 40.12 40.14 28.4K
11:52 40.16 40.16 40.14 40.14 2.0K
11:53 40.13 40.13 40.12 40.12 1.0K
11:54 40.13 40.14 40.13 40.14 3.7K
11:55 40.13 40.13 40.12 40.12 0.9K
11:56 40.14 40.14 40.13 40.13 0.8K
11:57 40.13 40.14 40.13 40.14 4.9K
11:58 40.18 40.18 40.16 40.17 6.8K
11:59 40.17 40.17 40.17 40.17 4.3K
12:00 40.17 40.17 40.17 40.17 0.5K
12:01 40.17 40.19 40.16 40.19 1.7K
12:02 40.19 40.21 40.19 40.21 3.1K
12:03 40.21 40.21 40.19 40.19 1.0K
12:04 40.19 40.22 40.18 40.18 4.3K
12:05 40.18 40.18 40.17 40.17 4.8K
12:06 40.18 40.21 40.18 40.21 4.4K
12:07 40.21 40.22 40.20 40.22 2.1K
12:08 40.22 40.25 40.22 40.25 1.6K
12:09 40.26 40.28 40.25 40.27 5.7K
12:10 40.26 40.26 40.25 40.25 2.0K
12:11 40.24 40.24 40.24 40.24 1.9K
12:12 40.25 40.25 40.23 40.24 3.4K
12:13 40.24 40.26 40.24 40.25 0.8K
12:14 40.24 40.24 40.21 40.22 6.6K
12:15 40.22 40.25 40.22 40.25 0.6K
12:16 40.25 40.27 40.25 40.27 3.8K
12:17 40.26 40.26 40.26 40.26 1.8K
12:18 40.26 40.28 40.26 40.28 1.1K
12:19 40.31 40.32 40.31 40.31 14.6K
12:20 40.32 40.32 40.30 40.32 26.3K
12:21 40.32 40.32 40.30 40.32 4.4K
12:22 40.31 40.31 40.30 40.30 14.7K
12:23 40.31 40.34 40.31 40.33 7.7K
12:24 40.34 40.34 40.34 40.34 9.9K
12:25 40.36 40.36 40.32 40.33 18.2K
12:26 40.33 40.33 40.31 40.31 2.3K
12:27 40.35 40.35 40.32 40.32 2.0K
12:28 40.34 40.34 40.33 40.33 1.8K
12:29 40.33 40.36 40.33 40.36 5.1K
12:30 40.37 40.37 40.37 40.37 6.3K
12:31 40.38 40.40 40.38 40.40 6.5K
12:32 40.36 40.36 40.32 40.33 6.8K
12:33 40.34 40.37 40.33 40.36 3.1K
12:34 40.35 40.35 40.35 40.35 1.1K
12:35 40.37 40.37 40.35 40.35 3.7K
12:36 40.35 40.35 40.33 40.34 4.8K
12:37 40.30 40.30 40.30 40.30 2.1K
12:38 40.33 40.35 40.33 40.35 2.6K
12:39 40.34 40.38 40.34 40.36 30.0K
12:40 40.39 40.43 40.39 40.43 41.6K
12:41 40.42 40.44 40.41 40.41 23.5K
12:42 40.40 40.43 40.38 40.43 3.3K
12:43 40.42 40.42 40.39 40.42 4.6K
12:44 40.47 40.48 40.46 40.48 10.3K
12:45 40.48 40.53 40.48 40.53 6.4K
12:46 40.54 40.54 40.37 40.37 21.5K
12:47 40.37 40.37 40.29 40.29 21.4K
12:48 40.29 40.36 40.29 40.36 2.4K
12:49 40.36 40.42 40.36 40.42 4.0K
12:50 40.42 40.46 40.42 40.43 1.2K
12:51 40.43 40.50 40.43 40.50 2.1K
12:52 40.45 40.49 40.45 40.45 3.4K
12:53 40.42 40.42 40.40 40.40 11.5K
12:54 40.44 40.44 40.41 40.41 22.9K
12:55 40.41 40.41 40.39 40.40 4.4K
12:56 40.41 40.41 40.36 40.40 4.6K
12:57 40.41 40.41 40.34 40.35 16.1K
12:58 40.36 40.43 40.36 40.43 3.8K
12:59 40.42 40.42 40.40 40.40 4.5K
13:00 40.39 40.39 40.32 40.32 2.7K
13:01 40.32 40.34 40.32 40.32 6.4K
13:02 40.30 40.30 40.24 40.24 3.1K
13:03 40.32 40.37 40.32 40.35 5.7K
13:04 40.35 40.35 40.32 40.32 2.0K
13:05 40.33 40.36 40.33 40.36 6.5K
13:06 40.36 40.38 40.36 40.37 11.4K
13:07 40.37 40.39 40.37 40.38 6.0K
13:08 40.39 40.41 40.38 40.40 9.7K
13:09 40.40 40.40 40.35 40.35 2.5K
13:10 40.35 40.37 40.35 40.37 4.0K
13:11 40.36 40.40 40.36 40.40 3.1K
13:12 40.41 40.44 40.41 40.44 2.1K
13:13 40.45 40.45 40.40 40.40 4.9K
13:14 40.41 40.41 40.38 40.38 3.0K
13:15 40.38 40.39 40.38 40.38 1.7K
13:16 40.40 40.42 40.40 40.42 15.0K
13:17 40.42 40.42 40.42 40.42 0.5K
13:18 40.42 40.48 40.42 40.46 2.0K
13:19 40.47 40.47 40.43 40.44 1.8K
13:20 40.47 40.48 40.46 40.48 3.0K
13:21 40.50 40.50 40.48 40.48 4.3K
13:22 40.46 40.50 40.46 40.50 3.0K
13:23 40.53 40.53 40.50 40.53 7.7K
13:24 40.53 40.55 40.47 40.47 5.0K
13:25 40.45 40.45 40.43 40.43 1.6K
13:26 40.45 40.49 40.45 40.49 0.8K
13:27 40.50 40.52 40.50 40.52 2.4K
13:28 40.52 40.52 40.51 40.51 2.3K
13:29 40.51 40.52 40.50 40.51 1.7K
13:30 40.51 40.52 40.51 40.52 0.6K
13:31 40.50 40.52 40.49 40.50 44.8K
13:32 40.49 40.49 40.47 40.48 44.9K
13:33 40.49 40.51 40.47 40.48 33.7K
13:34 40.47 40.50 40.47 40.50 8.5K
13:35 40.51 40.51 40.46 40.48 19.3K
13:36 40.47 40.48 40.47 40.48 16.3K
13:37 40.49 40.60 40.49 40.58 26.2K
13:38 40.59 40.64 40.59 40.64 19.5K
13:39 40.63 40.63 40.57 40.57 17.7K
13:40 40.59 40.59 40.56 40.56 28.9K
13:41 40.53 40.56 40.52 40.54 13.9K
13:42 40.51 40.58 40.51 40.58 3.9K
13:43 40.56 40.56 40.53 40.54 10.2K
13:44 40.54 40.58 40.53 40.58 8.8K
13:45 40.58 40.58 40.55 40.55 9.7K
13:46 40.54 40.61 40.54 40.61 14.3K
13:47 40.58 40.58 40.55 40.57 4.6K
13:48 40.60 40.63 40.60 40.63 30.4K
13:49 40.65 40.69 40.65 40.69 3.5K
13:50 40.68 40.68 40.64 40.64 6.5K
13:51 40.64 40.66 40.61 40.61 5.6K
13:52 40.62 40.64 40.60 40.60 20.0K
13:53 40.59 40.63 40.59 40.63 13.9K
13:54 40.61 40.64 40.61 40.62 17.1K
13:55 40.62 40.62 40.61 40.61 10.9K
13:56 40.61 40.61 40.56 40.61 14.5K
13:57 40.63 40.66 40.63 40.64 22.3K
13:58 40.67 40.67 40.66 40.66 13.2K
13:59 40.65 40.65 40.64 40.64 3.5K
14:00 40.63 40.64 40.61 40.61 8.2K
14:01 40.61 40.64 40.59 40.63 14.0K
14:02 40.63 40.63 40.58 40.58 2.5K
14:03 40.59 40.59 40.58 40.58 6.6K
14:04 40.59 40.59 40.59 40.59 4.6K
14:05 40.60 40.62 40.60 40.62 2.1K
14:06 40.62 40.62 40.55 40.55 5.7K
14:07 40.55 40.62 40.55 40.62 2.0K
14:08 40.64 40.64 40.59 40.59 1.4K
14:09 40.59 40.62 40.59 40.62 1.6K
14:10 40.62 40.64 40.61 40.63 2.1K
14:11 40.63 40.69 40.63 40.69 5.8K
14:12 40.64 40.69 40.64 40.69 3.1K
14:13 40.69 40.69 40.67 40.67 9.0K
14:14 40.67 40.69 40.67 40.69 1.2K
14:15 40.70 40.72 40.70 40.72 1.6K
14:16 40.71 40.71 40.66 40.66 4.1K
14:17 40.66 40.66 40.66 40.66 0.6K
14:18 40.69 40.75 40.69 40.74 11.8K
14:19 40.73 40.73 40.72 40.73 2.5K
14:20 40.70 40.70 40.69 40.69 1.4K
14:21 40.68 40.69 40.68 40.69 3.0K
14:22 40.71 40.71 40.69 40.69 1.9K
14:23 40.68 40.68 40.68 40.68 1.5K
14:24 40.68 40.75 40.68 40.75 0.3K
14:25 40.75 40.76 40.75 40.75 4.7K
14:26 40.74 40.76 40.74 40.76 5.0K
14:27 40.73 40.73 40.70 40.70 5.5K
14:28 40.69 40.72 40.69 40.71 10.1K
14:29 40.69 40.79 40.69 40.79 54.3K
14:30 40.81 40.83 40.81 40.83 18.4K
14:31 40.83 40.83 40.78 40.80 5.3K
14:32 40.81 40.84 40.81 40.84 30.3K
14:33 40.84 40.86 40.83 40.85 29.9K
14:34 40.84 40.84 40.75 40.77 42.3K
14:35 40.77 40.77 40.72 40.72 11.9K
14:36 40.76 40.76 40.73 40.73 72.7K
14:37 40.75 40.75 40.67 40.67 22.1K
14:38 40.63 40.72 40.63 40.72 7.6K
14:39 40.72 40.72 40.69 40.69 3.4K
14:40 40.66 40.68 40.66 40.67 10.6K
14:41 40.68 40.69 40.68 40.69 2.7K
14:42 40.68 40.68 40.64 40.64 7.8K
14:43 40.63 40.63 40.60 40.60 9.5K
14:44 40.66 40.67 40.66 40.67 5.1K
14:45 40.66 40.66 40.64 40.66 6.9K
14:46 40.67 40.67 40.63 40.65 7.5K
14:47 40.65 40.70 40.65 40.70 0.7K
14:48 40.70 40.70 40.68 40.69 1.7K
14:49 40.71 40.72 40.67 40.67 4.2K
14:50 40.67 40.67 40.67 40.67 2.8K
14:51 40.67 40.72 40.67 40.71 1.2K
14:52 40.76 40.78 40.76 40.78 3.9K
14:53 40.77 40.78 40.77 40.77 5.7K
14:54 40.77 40.78 40.77 40.77 2.2K
14:55 40.78 40.79 40.78 40.79 2.3K
14:56 40.79 40.79 40.76 40.78 3.8K
14:57 40.78 40.78 40.78 40.78 0.4K
14:58 40.80 40.82 40.80 40.82 2.5K
14:59 40.83 40.83 40.82 40.83 4.1K
15:00 40.83 40.84 40.81 40.81 3.8K
15:01 40.80 40.81 40.79 40.81 12.4K
15:02 40.78 40.78 40.76 40.76 6.0K
15:03 40.76 40.78 40.76 40.77 6.6K
15:04 40.77 40.78 40.75 40.78 5.3K
15:05 40.80 40.80 40.79 40.79 6.2K
15:06 40.77 40.79 40.76 40.77 4.3K
15:07 40.77 40.83 40.77 40.83 2.3K
15:08 40.85 40.85 40.80 40.80 5.0K
15:09 40.82 40.82 40.82 40.82 4.4K
15:10 40.82 40.90 40.82 40.90 15.2K
15:11 40.89 40.90 40.88 40.89 5.4K
15:12 40.89 40.94 40.89 40.90 9.0K
15:13 40.92 40.94 40.91 40.94 10.1K
15:14 40.94 40.94 40.90 40.90 7.8K
15:15 40.90 40.96 40.89 40.96 9.4K
15:16 40.92 40.94 40.92 40.94 2.4K
15:17 40.94 40.97 40.94 40.95 8.7K
15:18 40.96 40.98 40.96 40.97 5.2K
15:19 40.98 40.98 40.92 40.94 13.0K
15:20 40.96 40.97 40.94 40.97 3.7K
15:21 40.97 40.98 40.96 40.96 6.8K
15:22 40.95 41.00 40.95 40.96 23.7K
15:23 40.94 40.94 40.86 40.86 5.0K
15:24 40.86 40.92 40.86 40.92 6.0K
15:25 40.93 40.95 40.93 40.95 4.6K
15:26 40.95 40.96 40.94 40.96 13.5K
15:27 40.97 40.97 40.95 40.95 14.4K
15:28 40.96 40.96 40.94 40.94 10.6K
15:29 40.94 40.94 40.89 40.90 16.7K
15:30 40.88 40.88 40.87 40.87 11.5K
15:31 40.88 40.88 40.85 40.85 11.8K
15:32 40.86 40.86 40.82 40.86 16.3K
15:33 40.85 40.90 40.85 40.90 14.7K
15:34 40.90 40.91 40.87 40.89 16.1K
15:35 40.87 40.90 40.87 40.87 15.9K
15:36 40.87 40.91 40.87 40.91 12.8K
15:37 40.93 40.95 40.93 40.93 12.7K
15:38 40.94 40.94 40.88 40.88 15.7K
15:39 40.87 40.87 40.82 40.82 8.5K
15:40 40.82 40.82 40.75 40.78 15.6K
15:41 40.80 40.81 40.79 40.81 12.6K
15:42 40.80 40.80 40.79 40.79 11.5K
15:43 40.79 40.81 40.79 40.80 13.7K
15:44 40.80 40.80 40.77 40.78 10.8K
15:45 40.78 40.78 40.75 40.77 11.3K
15:46 40.77 40.77 40.68 40.70 27.6K
15:47 40.69 40.69 40.68 40.68 9.2K
15:48 40.68 40.71 40.68 40.68 16.5K
15:49 40.70 40.72 40.70 40.71 17.0K
15:50 40.69 40.69 40.63 40.63 16.9K
15:51 40.62 40.62 40.59 40.60 27.1K
15:52 40.63 40.67 40.63 40.65 32.8K
15:53 40.65 40.65 40.63 40.64 23.9K
15:54 40.58 40.58 40.57 40.58 25.6K
15:55 40.58 40.59 40.57 40.57 17.0K
15:56 40.57 40.57 40.52 40.54 15.2K
15:57 40.54 40.56 40.52 40.52 20.8K
15:58 40.51 40.52 40.40 40.40 51.0K
15:59 40.47 40.53 40.47 40.53 40.2K
16:00 40.57 40.71 40.20 40.64 124.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据