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 37.33 37.55 37.14 37.30 69.3K
09:32 37.30 37.33 37.30 37.32 14.6K
09:33 37.30 37.31 37.26 37.28 11.4K
09:34 37.34 37.36 37.30 37.36 1.9K
09:35 37.39 37.42 37.38 37.42 16.7K
09:36 37.40 37.45 37.40 37.45 4.7K
09:37 37.45 37.45 37.41 37.41 58.1K
09:38 37.45 37.48 37.43 37.47 10.4K
09:39 37.47 37.47 37.42 37.42 6.0K
09:40 37.42 37.42 37.40 37.41 6.6K
09:41 37.40 37.42 37.40 37.42 15.8K
09:42 37.46 37.46 37.46 37.46 1.3K
09:43 37.46 37.46 37.38 37.38 1.6K
09:44 37.38 37.38 37.38 37.38 1.8K
09:45 37.38 37.45 37.38 37.45 32.8K
09:46 37.45 37.56 37.45 37.56 8.1K
09:47 37.55 37.59 37.55 37.59 2.6K
09:48 37.62 37.62 37.62 37.62 8.0K
09:49 37.60 37.64 37.60 37.64 37.9K
09:50 37.64 37.65 37.64 37.65 7.0K
09:51 37.64 37.70 37.64 37.68 11.4K
09:52 37.68 37.72 37.68 37.72 12.6K
09:53 37.73 37.82 37.73 37.82 12.5K
09:54 37.81 37.82 37.80 37.82 12.6K
09:55 37.80 37.80 37.75 37.76 2.9K
09:56 37.78 37.84 37.77 37.77 5.3K
09:57 37.77 37.77 37.69 37.71 0.4K
09:58 37.71 37.74 37.71 37.74 3.6K
09:59 37.77 37.77 37.74 37.74 2.4K
10:00 37.79 37.80 37.76 37.76 7.0K
10:01 37.75 37.79 37.75 37.79 3.7K
10:02 37.79 37.79 37.76 37.76 1.5K
10:03 37.72 37.74 37.72 37.74 9.8K
10:04 37.74 37.80 37.74 37.80 8.2K
10:05 37.83 37.83 37.83 37.83 2.2K
10:06 37.83 37.86 37.83 37.85 9.5K
10:07 37.85 37.90 37.84 37.90 7.6K
10:08 37.89 37.94 37.89 37.94 11.5K
10:09 37.95 37.95 37.83 37.83 6.6K
10:10 37.83 37.83 37.79 37.82 13.5K
10:11 37.85 37.85 37.80 37.83 2.9K
10:12 37.83 37.89 37.83 37.88 2.6K
10:13 37.91 37.91 37.91 37.91 0.6K
10:14 37.90 37.91 37.90 37.91 1.4K
10:15 37.91 37.91 37.91 37.91 2.3K
10:16 37.93 37.96 37.93 37.96 4.4K
10:17 37.96 37.96 37.87 37.87 2.5K
10:18 37.87 37.88 37.87 37.88 1.1K
10:19 37.88 37.94 37.88 37.94 1.2K
10:20 37.97 37.99 37.97 37.99 0.3K
10:21 37.99 37.99 37.95 37.95 0.9K
10:22 37.95 38.04 37.95 38.04 2.3K
10:23 38.02 38.02 38.02 38.02 1.8K
10:24 38.06 38.06 38.06 38.06 3.7K
10:25 38.12 38.16 38.08 38.16 5.1K
10:26 38.19 38.20 38.19 38.20 9.5K
10:27 38.26 38.26 38.18 38.19 10.3K
10:28 38.19 38.29 38.19 38.28 1.1K
10:29 38.28 38.28 38.27 38.27 1.8K
10:30 38.27 38.27 38.20 38.20 6.2K
10:31 38.19 38.19 38.14 38.15 2.0K
10:32 38.15 38.15 38.08 38.09 2.3K
10:33 38.09 38.15 38.09 38.15 1.7K
10:34 38.15 38.15 38.08 38.08 0.4K
10:35 38.12 38.12 38.12 38.12 1.0K
10:36 38.12 38.12 38.10 38.10 12.1K
10:37 38.06 38.07 38.06 38.06 8.4K
10:38 38.06 38.06 37.95 38.01 6.4K
10:39 37.99 37.99 37.95 37.98 3.3K
10:40 37.95 38.01 37.95 38.01 4.8K
10:41 38.01 38.03 37.99 38.03 1.3K
10:42 38.05 38.05 38.00 38.00 8.6K
10:43 37.96 37.98 37.96 37.98 2.7K
10:44 37.98 37.99 37.98 37.99 2.6K
10:45 37.96 38.00 37.96 38.00 0.8K
10:46 38.00 38.04 38.00 38.04 1.7K
10:47 38.04 38.04 38.04 38.04 0.1K
10:48 37.97 37.98 37.96 37.98 4.6K
10:49 37.99 37.99 37.97 37.97 0.5K
10:50 37.95 37.97 37.95 37.97 8.5K
10:51 38.00 38.10 38.00 38.10 0.9K
10:52 38.10 38.10 38.09 38.09 13.1K
10:53 38.09 38.09 38.04 38.04 0.9K
10:54 38.04 38.04 38.02 38.02 2.4K
10:55 38.02 38.03 37.98 37.99 19.0K
10:56 37.99 38.02 37.98 37.98 2.9K
10:57 37.96 37.96 37.94 37.94 1.6K
10:58 37.95 37.95 37.91 37.91 5.9K
10:59 37.95 37.95 37.92 37.94 2.7K
11:00 37.94 37.95 37.94 37.95 4.0K
11:01 37.95 37.95 37.95 37.95 0.3K
11:02 37.95 38.00 37.95 38.00 3.3K
11:03 38.00 38.00 38.00 38.00 0.4K
11:04 38.00 38.03 38.00 38.01 3.2K
11:05 38.01 38.03 38.01 38.03 6.2K
11:06 38.03 38.03 38.03 38.03 1.4K
11:07 38.03 38.03 38.03 38.03 0.1K
11:08 38.03 38.08 38.03 38.08 5.1K
11:09 38.08 38.08 38.05 38.05 0.6K
11:10 38.05 38.05 38.00 38.00 6.4K
11:11 38.06 38.06 38.00 38.00 6.3K
11:12 37.97 37.97 37.97 37.97 2.0K
11:13 37.97 37.97 37.90 37.92 5.2K
11:14 37.92 37.92 37.89 37.91 1.8K
11:15 37.90 37.90 37.89 37.89 2.5K
11:16 37.91 37.93 37.91 37.93 2.4K
11:17 37.93 37.93 37.91 37.91 2.9K
11:18 37.91 37.95 37.91 37.95 2.4K
11:19 37.95 37.95 37.94 37.94 0.8K
11:20 37.98 38.01 37.97 38.01 7.9K
11:21 38.01 38.03 38.01 38.03 6.9K
11:22 38.03 38.07 38.03 38.07 2.5K
11:23 38.07 38.07 38.04 38.06 3.0K
11:24 38.06 38.07 38.06 38.07 1.3K
11:25 38.06 38.06 38.04 38.06 6.0K
11:26 38.07 38.07 38.05 38.05 5.5K
11:27 38.05 38.07 38.05 38.07 1.8K
11:28 38.08 38.11 38.06 38.07 14.6K
11:29 38.08 38.08 38.07 38.07 3.2K
11:30 38.09 38.12 38.09 38.11 9.9K
11:31 38.10 38.10 38.09 38.09 2.8K
11:32 38.06 38.08 38.05 38.05 14.9K
11:33 38.05 38.05 38.00 38.00 7.0K
11:34 38.00 38.00 37.95 37.95 2.8K
11:35 37.94 38.00 37.94 38.00 6.1K
11:36 38.00 38.00 37.98 37.98 2.5K
11:37 37.98 38.05 37.98 38.01 6.3K
11:38 37.99 37.99 37.95 37.96 5.1K
11:39 37.96 37.96 37.95 37.95 6.7K
11:40 37.95 37.95 37.95 37.95 0.8K
11:41 37.96 37.96 37.92 37.92 3.5K
11:42 37.92 37.92 37.89 37.89 0.9K
11:43 37.89 37.93 37.89 37.93 2.3K
11:44 37.93 37.93 37.89 37.92 2.7K
11:45 37.91 37.91 37.89 37.90 2.8K
11:46 37.90 37.93 37.90 37.92 1.3K
11:47 37.90 37.90 37.90 37.90 3.0K
11:48 37.89 37.93 37.88 37.93 2.6K
11:49 37.93 37.95 37.93 37.95 1.2K
11:50 37.92 37.94 37.92 37.94 3.4K
11:51 37.95 37.95 37.94 37.94 6.5K
11:52 37.94 37.95 37.93 37.93 2.8K
11:53 37.93 37.97 37.93 37.97 2.4K
11:54 37.97 38.06 37.97 38.06 5.1K
11:55 38.08 38.08 38.07 38.07 1.9K
11:56 38.09 38.09 38.07 38.09 7.5K
11:57 38.09 38.09 38.01 38.01 4.4K
11:58 38.02 38.02 38.02 38.02 1.9K
11:59 38.05 38.06 38.05 38.05 4.3K
12:00 38.04 38.06 38.04 38.06 2.3K
12:01 38.05 38.07 38.05 38.05 5.0K
12:02 38.08 38.09 38.08 38.09 7.0K
12:03 38.09 38.09 38.06 38.08 4.2K
12:04 38.08 38.11 38.08 38.11 2.4K
12:05 38.11 38.14 38.11 38.14 2.2K
12:06 38.14 38.18 38.14 38.18 2.0K
12:07 38.18 38.18 38.17 38.18 3.9K
12:08 38.18 38.18 38.16 38.16 1.9K
12:09 38.14 38.14 38.13 38.13 1.4K
12:10 38.13 38.17 38.13 38.17 1.7K
12:11 38.15 38.15 38.13 38.13 4.2K
12:12 38.17 38.17 38.14 38.15 3.8K
12:13 38.15 38.17 38.15 38.17 1.9K
12:14 38.22 38.22 38.16 38.16 1.6K
12:15 38.17 38.17 38.13 38.13 2.6K
12:16 38.12 38.12 38.07 38.08 5.1K
12:17 38.08 38.10 38.08 38.10 1.1K
12:18 38.09 38.10 38.09 38.10 2.8K
12:19 38.10 38.12 38.10 38.12 0.9K
12:20 38.12 38.12 38.08 38.09 4.1K
12:21 38.11 38.11 38.09 38.09 3.0K
12:22 38.11 38.12 38.11 38.12 5.3K
12:23 38.11 38.11 38.07 38.07 1.2K
12:24 38.09 38.11 38.09 38.10 3.3K
12:25 38.10 38.10 38.08 38.08 2.5K
12:26 38.07 38.07 38.05 38.05 1.9K
12:27 38.03 38.04 38.01 38.01 1.9K
12:28 38.01 38.03 38.01 38.03 12.3K
12:29 38.03 38.03 38.02 38.02 3.4K
12:30 38.02 38.02 38.00 38.00 4.0K
12:31 38.00 38.03 38.00 38.03 10.2K
12:32 38.02 38.02 37.93 37.93 12.3K
12:33 37.93 37.95 37.93 37.93 2.6K
12:34 37.95 37.95 37.95 37.95 1.4K
12:35 37.93 37.93 37.89 37.91 8.6K
12:36 37.95 37.95 37.92 37.92 7.5K
12:37 37.91 37.91 37.83 37.83 5.8K
12:38 37.85 37.86 37.85 37.85 3.6K
12:39 37.84 37.86 37.84 37.86 16.2K
12:40 37.84 37.84 37.81 37.81 5.3K
12:41 37.81 37.88 37.81 37.88 1.8K
12:42 37.91 37.92 37.91 37.92 1.7K
12:43 37.92 37.92 37.92 37.92 6.3K
12:44 37.89 37.89 37.85 37.85 2.0K
12:45 37.84 37.84 37.83 37.83 1.4K
12:46 37.83 37.87 37.83 37.87 0.5K
12:47 37.91 37.91 37.89 37.89 1.1K
12:48 37.88 37.88 37.86 37.86 2.3K
12:49 37.86 37.87 37.86 37.86 1.7K
12:50 37.86 37.89 37.86 37.89 7.7K
12:51 37.92 37.92 37.88 37.88 1.3K
12:52 37.89 37.89 37.84 37.84 3.0K
12:53 37.79 37.79 37.79 37.79 1.0K
12:54 37.83 37.83 37.83 37.83 0.1K
12:55 37.83 37.83 37.81 37.81 15.7K
12:56 37.82 37.82 37.75 37.75 9.2K
12:57 37.78 37.78 37.74 37.74 1.5K
12:58 37.73 37.73 37.71 37.71 5.6K
12:59 37.70 37.72 37.68 37.72 5.7K
13:00 37.68 37.68 37.68 37.68 1.5K
13:01 37.68 37.70 37.68 37.70 2.2K
13:02 37.69 37.69 37.66 37.66 3.2K
13:03 37.63 37.66 37.63 37.66 1.0K
13:04 37.67 37.75 37.67 37.75 5.9K
13:05 37.75 37.75 37.71 37.73 2.6K
13:06 37.76 37.79 37.76 37.79 3.4K
13:07 37.81 37.83 37.81 37.83 1.1K
13:08 37.87 37.87 37.78 37.78 3.5K
13:09 37.78 37.82 37.78 37.80 0.6K
13:10 37.79 37.80 37.79 37.80 2.8K
13:11 37.80 37.81 37.80 37.81 0.7K
13:12 37.81 37.81 37.78 37.78 1.8K
13:13 37.76 37.76 37.73 37.73 1.4K
13:14 37.73 37.79 37.73 37.79 0.8K
13:15 37.79 37.82 37.79 37.80 1.4K
13:16 37.81 37.82 37.81 37.82 1.6K
13:17 37.82 37.89 37.82 37.89 3.9K
13:18 37.86 37.86 37.84 37.84 4.8K
13:19 37.83 37.84 37.83 37.84 1.5K
13:20 37.85 37.86 37.85 37.86 1.2K
13:21 37.89 37.89 37.88 37.88 3.1K
13:22 37.88 37.90 37.88 37.90 1.3K
13:23 37.88 37.91 37.88 37.89 3.2K
13:24 37.90 37.90 37.89 37.89 2.5K
13:25 37.89 37.89 37.89 37.89 0.8K
13:26 37.86 37.91 37.86 37.91 4.0K
13:27 37.89 37.91 37.89 37.91 6.1K
13:28 37.90 37.91 37.90 37.91 1.6K
13:29 37.92 37.92 37.92 37.92 1.3K
13:30 37.93 37.93 37.93 37.93 1.8K
13:31 37.91 37.93 37.91 37.92 7.8K
13:32 37.92 37.94 37.92 37.94 9.4K
13:33 37.92 37.92 37.92 37.92 0.8K
13:34 37.95 37.95 37.93 37.95 2.5K
13:35 37.95 37.96 37.93 37.93 12.3K
13:36 37.94 37.94 37.94 37.94 0.5K
13:37 37.94 37.95 37.94 37.95 6.9K
13:38 37.99 37.99 37.99 37.99 2.8K
13:39 38.05 38.05 38.05 38.05 1.4K
13:40 38.05 38.06 38.05 38.06 2.1K
13:41 37.99 38.01 37.99 38.01 6.9K
13:42 38.00 38.00 37.98 37.98 4.5K
13:43 38.00 38.00 37.98 37.98 0.9K
13:44 38.01 38.03 38.01 38.03 2.0K
13:45 38.05 38.05 38.04 38.04 4.0K
13:46 38.06 38.06 38.04 38.04 1.6K
13:47 38.07 38.07 38.03 38.03 3.2K
13:48 38.05 38.08 38.05 38.08 5.9K
13:49 38.08 38.08 38.07 38.07 2.3K
13:50 38.13 38.17 38.13 38.16 1.8K
13:51 38.13 38.13 38.13 38.13 2.1K
13:52 38.13 38.13 38.11 38.11 2.2K
13:53 38.11 38.11 38.10 38.10 6.1K
13:54 38.10 38.10 38.10 38.10 0.4K
13:55 38.10 38.10 38.08 38.08 1.6K
13:56 38.07 38.07 38.03 38.03 2.8K
13:57 38.02 38.04 38.02 38.03 0.6K
13:58 38.03 38.03 38.00 38.02 5.2K
13:59 38.03 38.04 38.03 38.04 0.9K
14:00 38.04 38.04 38.03 38.03 0.4K
14:01 38.03 38.03 37.99 37.99 10.4K
14:02 37.99 38.05 37.99 38.05 1.5K
14:03 38.04 38.08 38.04 38.08 2.0K
14:04 38.08 38.08 38.06 38.06 1.9K
14:05 38.07 38.07 38.07 38.07 1.4K
14:06 38.07 38.08 38.07 38.08 1.8K
14:07 38.07 38.07 38.07 38.07 0.9K
14:08 38.05 38.05 38.04 38.04 1.6K
14:09 38.06 38.08 38.05 38.08 2.6K
14:10 38.08 38.09 38.07 38.09 14.6K
14:11 38.07 38.10 38.07 38.10 4.8K
14:12 38.08 38.09 38.08 38.09 1.7K
14:13 38.09 38.09 38.09 38.09 0.9K
14:14 38.08 38.08 38.08 38.08 3.7K
14:15 38.08 38.09 38.08 38.09 1.2K
14:16 38.06 38.07 38.04 38.04 7.6K
14:17 38.01 38.06 38.01 38.06 2.4K
14:18 38.07 38.08 38.07 38.08 1.3K
14:19 38.08 38.08 38.03 38.05 6.2K
14:20 38.04 38.04 38.03 38.03 3.4K
14:21 38.05 38.06 38.05 38.06 1.9K
14:22 38.08 38.10 38.08 38.10 5.2K
14:23 38.10 38.10 38.10 38.10 3.4K
14:24 38.10 38.10 38.10 38.10 2.8K
14:25 38.13 38.13 38.11 38.12 2.2K
14:26 38.12 38.12 38.11 38.12 4.8K
14:27 38.13 38.13 38.13 38.13 1.4K
14:28 38.12 38.14 38.12 38.14 5.9K
14:29 38.14 38.14 38.12 38.12 4.2K
14:30 38.14 38.15 38.14 38.15 1.8K
14:31 38.14 38.14 38.14 38.14 2.0K
14:32 38.14 38.15 38.14 38.15 3.4K
14:33 38.15 38.18 38.15 38.18 4.9K
14:34 38.18 38.18 38.16 38.16 9.2K
14:35 38.16 38.16 38.14 38.14 2.8K
14:36 38.14 38.16 38.14 38.15 11.1K
14:37 38.15 38.15 38.11 38.12 5.0K
14:38 38.12 38.12 38.11 38.11 1.1K
14:39 38.11 38.11 38.10 38.10 2.2K
14:40 38.10 38.15 38.10 38.15 1.2K
14:41 38.15 38.15 38.15 38.15 1.5K
14:42 38.15 38.15 38.14 38.14 6.0K
14:43 38.15 38.16 38.14 38.16 3.6K
14:44 38.15 38.15 38.13 38.13 3.3K
14:45 38.14 38.15 38.12 38.15 7.2K
14:46 38.15 38.15 38.14 38.14 0.3K
14:47 38.14 38.15 38.14 38.15 2.4K
14:48 38.16 38.22 38.16 38.22 5.8K
14:49 38.19 38.19 38.17 38.17 3.5K
14:50 38.21 38.21 38.15 38.17 3.2K
14:51 38.16 38.21 38.16 38.20 3.1K
14:52 38.20 38.20 38.11 38.11 5.7K
14:53 38.11 38.14 38.11 38.14 1.0K
14:54 38.14 38.14 38.13 38.13 1.5K
14:55 38.15 38.15 38.13 38.14 3.5K
14:56 38.14 38.14 38.12 38.12 1.6K
14:57 38.13 38.13 38.12 38.12 0.9K
14:58 38.12 38.12 38.10 38.10 5.4K
14:59 38.11 38.11 38.10 38.11 11.4K
15:00 38.11 38.14 38.10 38.14 13.1K
15:01 38.16 38.16 38.14 38.14 2.5K
15:02 38.15 38.15 38.12 38.12 5.1K
15:03 38.14 38.21 38.14 38.21 4.9K
15:04 38.21 38.22 38.17 38.17 5.5K
15:05 38.16 38.18 38.16 38.18 2.3K
15:06 38.20 38.20 38.20 38.20 2.1K
15:07 38.21 38.21 38.20 38.20 2.1K
15:08 38.20 38.22 38.20 38.21 1.7K
15:09 38.20 38.20 38.20 38.20 2.8K
15:10 38.21 38.22 38.20 38.20 3.7K
15:11 38.20 38.20 38.15 38.15 8.9K
15:12 38.14 38.15 38.14 38.15 4.6K
15:13 38.15 38.17 38.15 38.17 2.9K
15:14 38.17 38.17 38.16 38.16 3.7K
15:15 38.17 38.17 38.17 38.17 1.6K
15:16 38.19 38.19 38.17 38.17 4.1K
15:17 38.17 38.17 38.14 38.14 4.7K
15:18 38.17 38.19 38.17 38.19 1.7K
15:19 38.16 38.20 38.16 38.20 7.5K
15:20 38.20 38.22 38.20 38.22 0.8K
15:21 38.24 38.25 38.24 38.25 2.0K
15:22 38.27 38.30 38.27 38.30 5.1K
15:23 38.29 38.29 38.27 38.27 3.9K
15:24 38.27 38.33 38.27 38.33 4.3K
15:25 38.33 38.33 38.32 38.32 9.9K
15:26 38.33 38.37 38.33 38.37 2.6K
15:27 38.36 38.36 38.36 38.36 1.9K
15:28 38.36 38.39 38.36 38.38 9.6K
15:29 38.36 38.36 38.33 38.35 3.2K
15:30 38.32 38.33 38.30 38.33 6.2K
15:31 38.31 38.38 38.31 38.37 5.9K
15:32 38.37 38.38 38.37 38.38 0.2K
15:33 38.36 38.36 38.32 38.32 3.6K
15:34 38.31 38.32 38.30 38.30 1.9K
15:35 38.31 38.31 38.27 38.27 3.6K
15:36 38.26 38.30 38.26 38.30 1.2K
15:37 38.30 38.31 38.30 38.31 1.7K
15:38 38.34 38.34 38.33 38.33 1.7K
15:39 38.34 38.34 38.31 38.31 2.5K
15:40 38.31 38.31 38.31 38.31 1.6K
15:41 38.31 38.31 38.31 38.31 0.8K
15:42 38.35 38.35 38.35 38.35 2.0K
15:43 38.37 38.38 38.37 38.38 2.5K
15:44 38.38 38.38 38.36 38.36 2.4K
15:45 38.38 38.38 38.37 38.38 3.8K
15:46 38.38 38.40 38.38 38.39 2.0K
15:47 38.39 38.40 38.37 38.38 4.0K
15:48 38.35 38.36 38.33 38.33 6.1K
15:49 38.33 38.35 38.33 38.35 2.6K
15:50 38.33 38.35 38.32 38.35 31.7K
15:51 38.36 38.41 38.36 38.41 2.5K
15:52 38.39 38.39 38.37 38.38 6.0K
15:53 38.39 38.40 38.38 38.40 5.3K
15:54 38.38 38.39 38.33 38.33 8.4K
15:55 38.33 38.33 38.32 38.32 6.8K
15:56 38.32 38.32 38.29 38.29 6.3K
15:57 38.33 38.36 38.33 38.36 4.3K
15:58 38.37 38.40 38.37 38.40 11.8K
15:59 38.39 38.42 38.39 38.41 5.8K
16:00 38.41 38.53 38.15 38.38 37.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据