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 37.27 37.73 36.91 37.29 43.3K
09:32 37.30 37.30 37.22 37.22 8.8K
09:33 37.22 37.36 37.22 37.26 4.6K
09:34 37.26 37.26 37.17 37.17 2.6K
09:35 37.17 37.17 37.10 37.10 2.0K
09:36 37.04 37.07 36.92 36.92 25.7K
09:37 36.92 36.93 36.88 36.88 16.3K
09:38 36.94 36.94 36.93 36.93 3.3K
09:39 37.00 37.00 36.88 36.88 5.6K
09:40 36.90 36.90 36.77 36.84 10.5K
09:41 36.82 36.89 36.82 36.83 1.4K
09:42 36.91 36.91 36.86 36.89 4.4K
09:43 36.90 36.95 36.88 36.89 5.8K
09:44 36.89 37.04 36.89 37.04 3.5K
09:45 37.09 37.09 37.07 37.07 5.4K
09:46 37.07 37.15 37.07 37.10 1.9K
09:47 37.09 37.18 37.09 37.18 3.8K
09:48 37.18 37.24 37.18 37.22 7.9K
09:49 37.23 37.30 37.23 37.27 10.5K
09:50 37.25 37.25 37.22 37.22 4.8K
09:51 37.23 37.23 37.17 37.20 14.5K
09:52 37.20 37.20 37.06 37.06 1.6K
09:53 37.05 37.05 37.03 37.03 1.9K
09:54 37.03 37.03 36.97 36.97 2.4K
09:55 36.96 36.96 36.85 36.90 3.1K
09:56 36.87 36.91 36.85 36.85 3.8K
09:57 36.85 36.85 36.66 36.68 32.9K
09:58 36.70 36.83 36.70 36.74 5.7K
09:59 36.73 36.74 36.70 36.70 31.1K
10:00 36.75 36.75 36.63 36.69 15.2K
10:01 36.75 36.80 36.73 36.73 11.6K
10:02 36.73 36.78 36.73 36.73 9.9K
10:03 36.75 36.75 36.74 36.74 3.8K
10:04 36.79 36.79 36.73 36.75 9.7K
10:05 36.69 36.71 36.63 36.69 18.6K
10:06 36.69 36.71 36.69 36.70 3.8K
10:07 36.65 36.75 36.65 36.75 17.7K
10:08 36.81 36.82 36.81 36.82 6.6K
10:09 36.82 36.91 36.82 36.91 1.5K
10:10 36.91 36.91 36.76 36.76 8.3K
10:11 36.76 36.77 36.76 36.77 0.9K
10:12 36.81 36.83 36.81 36.81 19.3K
10:13 36.80 36.80 36.76 36.78 2.9K
10:14 36.78 36.78 36.67 36.67 5.5K
10:15 36.72 36.75 36.69 36.69 2.6K
10:16 36.69 36.69 36.65 36.67 4.7K
10:17 36.71 36.71 36.63 36.63 4.9K
10:18 36.59 36.59 36.59 36.59 2.5K
10:19 36.62 36.65 36.58 36.63 4.5K
10:20 36.60 36.63 36.56 36.56 5.0K
10:21 36.56 36.59 36.52 36.52 14.5K
10:22 36.54 36.54 36.49 36.53 54.6K
10:23 36.49 36.52 36.48 36.48 6.8K
10:24 36.47 36.50 36.44 36.47 11.4K
10:25 36.46 36.46 36.42 36.42 6.0K
10:26 36.39 36.41 36.36 36.36 50.4K
10:27 36.41 36.41 36.30 36.30 23.9K
10:28 36.31 36.31 36.22 36.26 40.8K
10:29 36.30 36.30 36.19 36.19 14.6K
10:30 36.18 36.18 36.10 36.10 25.9K
10:31 36.04 36.04 35.95 35.99 73.6K
10:32 36.02 36.14 36.00 36.12 8.7K
10:33 36.16 36.18 36.15 36.18 12.8K
10:34 36.14 36.22 36.14 36.22 5.1K
10:35 36.19 36.27 36.16 36.24 16.0K
10:36 36.21 36.21 36.16 36.16 7.8K
10:37 36.18 36.18 36.15 36.16 5.0K
10:38 36.14 36.14 36.01 36.01 5.7K
10:39 36.02 36.09 36.02 36.09 6.5K
10:40 36.09 36.09 35.76 35.76 56.7K
10:41 35.73 35.79 35.73 35.77 7.9K
10:42 35.68 35.84 35.68 35.84 7.0K
10:43 35.86 35.86 35.75 35.75 8.5K
10:44 35.76 35.84 35.75 35.84 4.0K
10:45 35.80 35.96 35.80 35.96 7.0K
10:46 35.96 36.06 35.96 36.03 7.0K
10:47 35.98 35.98 35.81 35.81 12.9K
10:48 35.83 35.85 35.81 35.81 6.5K
10:49 35.81 35.86 35.81 35.86 9.1K
10:50 35.79 35.81 35.74 35.80 16.4K
10:51 35.77 35.79 35.74 35.76 4.9K
10:52 35.75 35.75 35.68 35.68 7.2K
10:53 35.76 35.76 35.63 35.64 9.9K
10:54 35.69 35.72 35.65 35.68 4.8K
10:55 35.68 35.74 35.65 35.74 4.1K
10:56 35.77 35.80 35.72 35.76 22.0K
10:57 35.76 35.84 35.76 35.81 15.1K
10:58 35.76 35.76 35.71 35.71 5.6K
10:59 35.75 35.75 35.64 35.67 7.0K
11:00 35.66 35.71 35.66 35.68 18.6K
11:01 35.71 35.71 35.61 35.61 6.9K
11:02 35.60 35.66 35.53 35.56 12.5K
11:03 35.56 35.88 35.56 35.88 4.9K
11:04 35.88 35.92 35.86 35.86 9.7K
11:05 35.87 35.87 35.74 35.75 11.8K
11:06 35.79 35.85 35.73 35.85 5.3K
11:07 35.82 35.82 35.70 35.70 10.4K
11:08 35.71 35.75 35.69 35.69 6.7K
11:09 35.64 35.64 35.57 35.59 13.6K
11:10 35.62 35.62 35.56 35.56 11.8K
11:11 35.56 35.59 35.49 35.59 14.9K
11:12 35.59 35.70 35.59 35.70 2.4K
11:13 35.79 35.94 35.79 35.94 7.4K
11:14 35.90 35.90 35.89 35.89 12.7K
11:15 35.84 35.85 35.79 35.81 14.9K
11:16 35.79 35.82 35.77 35.77 4.6K
11:17 35.75 35.78 35.73 35.73 5.0K
11:18 35.72 35.73 35.69 35.69 2.6K
11:19 35.69 35.72 35.69 35.70 3.0K
11:20 35.76 35.76 35.67 35.75 4.4K
11:21 35.76 35.87 35.74 35.82 5.7K
11:22 35.79 35.90 35.79 35.87 13.6K
11:23 35.87 35.99 35.87 35.98 1.2K
11:24 35.96 35.96 35.92 35.92 11.3K
11:25 35.92 35.93 35.88 35.88 6.5K
11:26 35.92 36.00 35.92 36.00 3.3K
11:27 35.99 35.99 35.93 35.93 6.9K
11:28 35.93 35.98 35.92 35.92 6.3K
11:29 35.90 35.90 35.81 35.81 6.4K
11:30 35.86 35.86 35.82 35.83 3.2K
11:31 35.79 35.79 35.77 35.77 4.6K
11:32 35.75 35.75 35.66 35.66 4.4K
11:33 35.66 35.71 35.64 35.70 4.9K
11:34 35.70 35.70 35.65 35.68 3.4K
11:35 35.68 35.68 35.57 35.58 7.6K
11:36 35.58 35.58 35.47 35.54 14.1K
11:37 35.59 35.59 35.55 35.56 3.5K
11:38 35.48 35.48 35.46 35.46 4.8K
11:39 35.46 35.53 35.39 35.53 6.5K
11:40 35.51 35.55 35.47 35.47 9.5K
11:41 35.51 35.51 35.48 35.48 5.5K
11:42 35.47 35.47 35.36 35.36 17.7K
11:43 35.42 35.50 35.42 35.50 8.4K
11:44 35.45 35.45 35.40 35.40 4.8K
11:45 35.38 35.39 35.34 35.39 5.3K
11:46 35.43 35.45 35.35 35.35 7.4K
11:47 35.38 35.43 35.37 35.43 10.1K
11:48 35.42 35.50 35.42 35.50 4.5K
11:49 35.52 35.71 35.51 35.71 6.8K
11:50 35.70 35.73 35.70 35.71 15.3K
11:51 35.73 35.86 35.73 35.86 3.6K
11:52 35.93 35.98 35.93 35.97 6.5K
11:53 35.92 36.01 35.92 36.01 9.2K
11:54 36.02 36.10 36.02 36.10 17.8K
11:55 36.10 36.10 36.02 36.06 5.2K
11:56 36.07 36.12 36.05 36.12 10.9K
11:57 36.16 36.19 36.13 36.17 11.4K
11:58 36.16 36.17 36.13 36.13 4.2K
11:59 36.20 36.22 36.17 36.17 5.5K
12:00 36.20 36.24 36.20 36.22 3.0K
12:01 36.17 36.17 36.05 36.05 11.5K
12:02 36.02 36.02 35.96 35.96 5.2K
12:03 35.96 35.96 35.84 35.88 7.3K
12:04 35.97 36.00 35.94 36.00 5.9K
12:05 36.00 36.05 36.00 36.01 7.2K
12:06 35.97 35.97 35.89 35.90 2.9K
12:07 35.86 35.86 35.66 35.66 24.2K
12:08 35.69 35.80 35.61 35.80 15.7K
12:09 35.77 35.83 35.77 35.83 7.6K
12:10 35.78 35.81 35.71 35.71 8.3K
12:11 35.71 35.77 35.71 35.71 5.2K
12:12 35.71 35.77 35.71 35.73 2.7K
12:13 35.72 35.77 35.72 35.75 10.4K
12:14 35.75 35.88 35.75 35.88 2.5K
12:15 35.87 35.87 35.78 35.78 5.3K
12:16 35.78 35.78 35.73 35.73 3.2K
12:17 35.69 35.69 35.66 35.66 4.7K
12:18 35.66 35.66 35.57 35.57 4.8K
12:19 35.57 35.57 35.50 35.50 13.1K
12:20 35.57 35.64 35.57 35.60 13.2K
12:21 35.61 35.69 35.61 35.69 5.0K
12:22 35.58 35.61 35.58 35.59 6.1K
12:23 35.54 35.62 35.54 35.62 2.7K
12:24 35.61 35.61 35.53 35.55 10.6K
12:25 35.55 35.55 35.52 35.54 3.4K
12:26 35.51 35.57 35.44 35.44 6.8K
12:27 35.43 35.47 35.42 35.47 7.1K
12:28 35.44 35.44 35.41 35.41 10.4K
12:29 35.40 35.43 35.40 35.42 16.7K
12:30 35.41 35.43 35.41 35.42 3.0K
12:31 35.42 35.56 35.42 35.51 4.1K
12:32 35.50 35.55 35.50 35.52 2.4K
12:33 35.53 35.53 35.47 35.47 2.7K
12:34 35.48 35.53 35.48 35.51 5.5K
12:35 35.51 35.54 35.50 35.50 3.1K
12:36 35.50 35.64 35.50 35.60 9.0K
12:37 35.60 35.60 35.46 35.47 6.6K
12:38 35.47 35.47 35.44 35.47 4.2K
12:39 35.49 35.49 35.44 35.44 4.9K
12:40 35.54 35.57 35.53 35.53 2.6K
12:41 35.50 35.50 35.41 35.41 6.7K
12:42 35.40 35.44 35.40 35.44 2.6K
12:43 35.43 35.45 35.41 35.45 3.5K
12:44 35.43 35.53 35.42 35.53 10.2K
12:45 35.53 35.58 35.53 35.58 2.1K
12:46 35.58 35.58 35.54 35.54 3.1K
12:47 35.62 35.76 35.62 35.76 14.2K
12:48 35.69 35.74 35.68 35.72 3.2K
12:49 35.75 35.76 35.75 35.75 8.2K
12:50 35.78 35.78 35.74 35.77 5.7K
12:51 35.77 35.77 35.70 35.70 5.8K
12:52 35.72 35.72 35.70 35.70 2.9K
12:53 35.69 35.69 35.56 35.56 5.0K
12:54 35.60 35.60 35.56 35.59 29.7K
12:55 35.59 35.59 35.48 35.48 7.8K
12:56 35.47 35.47 35.38 35.43 12.1K
12:57 35.41 35.43 35.38 35.43 6.6K
12:58 35.43 35.50 35.40 35.50 2.3K
12:59 35.42 35.42 35.38 35.38 7.2K
13:00 35.35 35.35 35.29 35.33 16.1K
13:01 35.33 35.37 35.33 35.37 1.1K
13:02 35.37 35.37 35.31 35.31 2.0K
13:03 35.42 35.42 35.34 35.35 9.6K
13:04 35.36 35.36 35.31 35.36 4.0K
13:05 35.32 35.32 35.30 35.30 3.8K
13:06 35.33 35.33 35.31 35.31 1.8K
13:07 35.31 35.41 35.31 35.41 26.8K
13:08 35.43 35.51 35.43 35.45 7.5K
13:09 35.45 35.45 35.37 35.37 4.8K
13:10 35.37 35.37 35.26 35.26 16.5K
13:11 35.25 35.28 35.25 35.28 2.9K
13:12 35.25 35.25 35.25 35.25 2.9K
13:13 35.25 35.41 35.23 35.41 19.1K
13:14 35.37 35.40 35.37 35.37 6.7K
13:15 35.37 35.43 35.37 35.43 1.5K
13:16 35.43 35.54 35.43 35.54 6.8K
13:17 35.53 35.58 35.53 35.57 18.3K
13:18 35.60 35.69 35.60 35.69 4.7K
13:19 35.69 35.69 35.66 35.68 3.5K
13:20 35.72 35.73 35.68 35.73 6.5K
13:21 35.73 35.74 35.73 35.74 2.6K
13:22 35.80 35.80 35.76 35.76 17.4K
13:23 35.78 35.78 35.70 35.70 5.3K
13:24 35.73 35.73 35.66 35.72 5.1K
13:25 35.72 35.72 35.72 35.72 1.0K
13:26 35.72 35.72 35.58 35.62 4.9K
13:27 35.60 35.62 35.60 35.62 3.1K
13:28 35.62 35.66 35.62 35.66 4.9K
13:29 35.66 35.69 35.66 35.69 3.4K
13:30 35.67 35.67 35.64 35.64 3.3K
13:31 35.64 35.70 35.64 35.65 3.8K
13:32 35.70 35.77 35.70 35.77 4.3K
13:33 35.81 35.85 35.78 35.78 7.3K
13:34 35.75 35.75 35.74 35.74 2.6K
13:35 35.74 35.81 35.74 35.81 0.2K
13:36 35.78 35.78 35.78 35.78 1.7K
13:37 35.83 35.85 35.83 35.83 3.2K
13:38 35.84 35.85 35.82 35.82 4.9K
13:39 35.86 35.87 35.86 35.87 1.7K
13:40 35.84 35.87 35.84 35.87 3.2K
13:41 35.86 35.86 35.83 35.83 4.9K
13:42 35.83 35.92 35.83 35.92 0.6K
13:43 35.94 35.94 35.89 35.89 7.9K
13:44 35.89 35.96 35.89 35.94 2.7K
13:45 35.95 35.97 35.94 35.94 4.8K
13:46 35.95 35.95 35.88 35.89 6.0K
13:47 35.90 35.92 35.89 35.92 5.5K
13:48 35.92 35.94 35.92 35.94 0.8K
13:49 35.96 35.96 35.96 35.96 2.1K
13:50 35.97 35.99 35.97 35.99 5.0K
13:51 36.00 36.00 35.93 35.93 2.9K
13:52 35.95 35.95 35.87 35.87 4.3K
13:53 35.87 35.87 35.86 35.86 0.5K
13:54 35.86 35.86 35.84 35.84 2.2K
13:55 35.88 35.88 35.88 35.88 0.9K
13:56 35.85 35.85 35.84 35.84 2.9K
13:57 35.85 35.85 35.81 35.81 3.0K
13:58 35.84 35.84 35.84 35.84 0.9K
13:59 35.84 35.85 35.84 35.85 2.0K
14:00 35.83 35.86 35.83 35.86 2.9K
14:01 35.84 35.86 35.84 35.84 3.8K
14:02 35.84 35.84 35.84 35.84 3.8K
14:03 35.85 35.93 35.85 35.93 20.8K
14:04 35.92 36.00 35.92 36.00 5.6K
14:05 35.95 35.96 35.91 35.91 3.8K
14:06 35.91 35.94 35.91 35.94 4.2K
14:07 35.95 35.99 35.93 35.98 2.7K
14:08 35.98 35.99 35.98 35.99 7.8K
14:09 35.98 36.03 35.98 36.03 4.4K
14:10 36.04 36.04 36.02 36.02 4.7K
14:11 36.02 36.03 36.00 36.03 3.8K
14:12 36.03 36.03 36.03 36.03 2.2K
14:13 36.03 36.09 36.03 36.09 11.5K
14:14 36.09 36.10 36.05 36.05 4.9K
14:15 36.05 36.06 36.05 36.06 1.7K
14:16 36.05 36.05 36.03 36.05 3.9K
14:17 36.05 36.05 36.00 36.00 3.6K
14:18 35.97 36.06 35.97 36.06 4.1K
14:19 36.09 36.12 36.07 36.12 1.6K
14:20 36.13 36.16 36.13 36.16 2.1K
14:21 36.15 36.18 36.15 36.18 7.0K
14:22 36.18 36.27 36.18 36.27 5.7K
14:23 36.22 36.23 36.20 36.23 4.1K
14:24 36.23 36.23 36.23 36.23 1.5K
14:25 36.22 36.22 36.17 36.18 13.1K
14:26 36.18 36.20 36.18 36.20 3.2K
14:27 36.19 36.20 36.17 36.19 8.6K
14:28 36.19 36.22 36.19 36.22 2.3K
14:29 36.22 36.23 36.22 36.22 5.9K
14:30 36.22 36.25 36.22 36.25 1.9K
14:31 36.24 36.24 36.21 36.21 6.2K
14:32 36.19 36.21 36.17 36.19 7.5K
14:33 36.14 36.16 36.13 36.15 11.3K
14:34 36.16 36.21 36.16 36.19 3.4K
14:35 36.21 36.21 36.17 36.19 3.6K
14:36 36.16 36.16 36.15 36.16 5.0K
14:37 36.16 36.20 36.16 36.20 5.8K
14:38 36.19 36.22 36.18 36.22 7.2K
14:39 36.20 36.22 36.20 36.20 11.6K
14:40 36.22 36.23 36.22 36.22 9.2K
14:41 36.21 36.24 36.20 36.23 5.4K
14:42 36.21 36.26 36.21 36.26 8.0K
14:43 36.27 36.30 36.27 36.30 7.8K
14:44 36.33 36.33 36.31 36.31 8.3K
14:45 36.31 36.31 36.25 36.25 7.8K
14:46 36.23 36.23 36.23 36.23 1.8K
14:47 36.22 36.22 36.19 36.19 3.0K
14:48 36.17 36.17 36.15 36.16 4.0K
14:49 36.16 36.20 36.16 36.19 2.0K
14:50 36.19 36.19 36.17 36.17 4.2K
14:51 36.16 36.21 36.16 36.21 6.3K
14:52 36.21 36.22 36.20 36.22 2.1K
14:53 36.26 36.29 36.26 36.29 1.1K
14:54 36.29 36.30 36.28 36.30 3.2K
14:55 36.30 36.33 36.29 36.33 3.6K
14:56 36.35 36.38 36.35 36.36 5.0K
14:57 36.35 36.37 36.35 36.36 8.6K
14:58 36.34 36.36 36.34 36.35 4.3K
14:59 36.35 36.35 36.32 36.35 4.7K
15:00 36.35 36.36 36.34 36.36 7.8K
15:01 36.36 36.36 36.34 36.34 0.4K
15:02 36.34 36.34 36.27 36.29 0.9K
15:03 36.29 36.29 36.27 36.27 1.3K
15:04 36.27 36.27 36.27 36.27 6.3K
15:05 36.27 36.29 36.27 36.29 2.1K
15:06 36.26 36.26 36.25 36.25 1.0K
15:07 36.31 36.31 36.31 36.31 0.8K
15:08 36.31 36.39 36.31 36.39 1.4K
15:09 36.45 36.45 36.43 36.43 1.5K
15:10 36.43 36.43 36.43 36.43 0.1K
15:11 36.43 36.44 36.37 36.37 0.7K
15:12 36.35 36.35 36.35 36.35 0.6K
15:13 36.35 36.35 36.29 36.29 0.5K
15:14 36.40 36.40 36.36 36.36 1.1K
15:15 36.36 36.37 36.36 36.36 1.2K
15:16 36.36 36.36 36.34 36.34 1.5K
15:17 36.34 36.34 36.34 36.34 0.8K
15:18 36.34 36.34 36.34 36.34 0.2K
15:19 36.34 36.42 36.34 36.42 0.2K
15:20 36.42 36.47 36.42 36.47 0.7K
15:21 36.47 36.52 36.47 36.52 4.0K
15:22 36.50 36.50 36.48 36.50 1.0K
15:23 36.50 36.53 36.50 36.53 2.1K
15:24 36.56 36.56 36.53 36.53 4.0K
15:25 36.53 36.56 36.53 36.54 1.7K
15:26 36.53 36.56 36.53 36.56 3.8K
15:27 36.54 36.54 36.53 36.53 5.6K
15:28 36.53 36.53 36.50 36.50 1.2K
15:29 36.50 36.50 36.50 36.50 0.3K
15:30 36.50 36.56 36.50 36.56 0.5K
15:31 36.57 36.58 36.56 36.56 5.6K
15:32 36.55 36.55 36.48 36.49 5.1K
15:33 36.47 36.47 36.43 36.46 6.4K
15:34 36.47 36.50 36.47 36.50 4.7K
15:35 36.52 36.52 36.52 36.52 0.3K
15:36 36.53 36.53 36.49 36.49 1.0K
15:37 36.51 36.51 36.49 36.49 2.5K
15:38 36.49 36.50 36.49 36.49 0.9K
15:39 36.49 36.52 36.49 36.52 1.0K
15:40 36.46 36.46 36.43 36.45 3.6K
15:41 36.47 36.47 36.47 36.47 4.0K
15:42 36.47 36.48 36.47 36.48 1.0K
15:43 36.48 36.48 36.45 36.45 1.8K
15:44 36.45 36.46 36.44 36.44 1.4K
15:45 36.46 36.46 36.43 36.44 1.0K
15:46 36.43 36.43 36.40 36.40 4.1K
15:47 36.40 36.41 36.36 36.41 3.1K
15:48 36.41 36.45 36.41 36.45 1.9K
15:49 36.45 36.48 36.45 36.48 0.5K
15:50 36.51 36.51 36.50 36.51 7.0K
15:51 36.50 36.54 36.50 36.54 5.5K
15:52 36.52 36.52 36.47 36.48 5.1K
15:53 36.49 36.49 36.46 36.48 8.0K
15:54 36.50 36.52 36.50 36.52 6.4K
15:55 36.51 36.51 36.42 36.42 7.5K
15:56 36.43 36.43 36.38 36.38 14.1K
15:57 36.40 36.40 36.35 36.39 17.7K
15:58 36.37 36.39 36.37 36.39 14.2K
15:59 36.39 36.39 36.34 36.36 17.0K
16:00 36.39 36.61 36.03 36.53 77.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据