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 39.33 39.42 39.17 39.29 44.0K
09:32 39.32 39.37 39.32 39.33 3.6K
09:33 39.35 39.35 39.31 39.31 2.8K
09:34 39.40 39.40 39.39 39.39 5.2K
09:35 39.42 39.42 39.36 39.40 2.0K
09:36 39.40 39.40 39.37 39.37 2.7K
09:37 39.37 39.37 39.35 39.35 2.1K
09:38 39.35 39.41 39.35 39.41 0.2K
09:39 39.41 39.41 39.35 39.35 0.7K
09:40 39.37 39.45 39.37 39.45 3.7K
09:41 39.45 39.45 39.44 39.44 7.1K
09:42 39.44 39.50 39.44 39.50 0.7K
09:43 39.50 39.52 39.49 39.50 6.9K
09:44 39.49 39.51 39.48 39.48 2.1K
09:45 39.48 39.48 39.45 39.45 0.9K
09:46 39.45 39.45 39.44 39.45 2.0K
09:47 39.45 39.45 39.43 39.43 0.3K
09:48 39.44 39.44 39.41 39.41 0.6K
09:49 39.41 39.42 39.41 39.42 2.3K
09:50 39.42 39.42 39.42 39.42 0.7K
09:51 39.42 39.42 39.42 39.42 4.8K
09:52 39.37 39.37 39.35 39.35 6.5K
09:53 39.36 39.41 39.36 39.37 7.7K
09:54 39.38 39.42 39.37 39.42 0.5K
09:55 39.42 39.45 39.42 39.45 2.1K
09:56 39.45 39.45 39.45 39.45 1.3K
09:57 39.46 39.51 39.46 39.51 10.1K
09:58 39.51 39.52 39.51 39.52 6.2K
09:59 39.52 39.58 39.51 39.58 1.6K
10:00 39.58 39.58 39.57 39.57 6.4K
10:01 39.62 39.62 39.57 39.57 3.7K
10:02 39.59 39.65 39.59 39.65 11.1K
10:03 39.65 39.65 39.63 39.63 0.3K
10:04 39.63 39.66 39.60 39.66 1.2K
10:05 39.62 39.66 39.61 39.63 2.3K
10:06 39.62 39.64 39.60 39.60 1.7K
10:07 39.60 39.60 39.55 39.58 2.3K
10:08 39.56 39.56 39.56 39.56 0.6K
10:09 39.46 39.51 39.46 39.50 4.2K
10:10 39.56 39.56 39.54 39.54 2.1K
10:11 39.54 39.60 39.54 39.60 5.2K
10:12 39.60 39.63 39.60 39.63 0.4K
10:13 39.64 39.69 39.64 39.69 15.8K
10:14 39.69 39.70 39.69 39.70 4.0K
10:15 39.72 39.72 39.72 39.72 1.3K
10:16 39.70 39.75 39.70 39.75 1.4K
10:17 39.75 39.75 39.72 39.72 1.7K
10:18 39.72 39.72 39.67 39.67 1.5K
10:19 39.67 39.67 39.64 39.66 3.4K
10:20 39.66 39.66 39.62 39.62 0.6K
10:21 39.62 39.64 39.62 39.64 0.6K
10:22 39.65 39.68 39.65 39.68 9.0K
10:23 39.67 39.67 39.62 39.62 25.0K
10:24 39.62 39.63 39.60 39.60 12.1K
10:25 39.66 39.66 39.65 39.65 0.8K
10:26 39.65 39.65 39.65 39.65 0.1K
10:27 39.65 39.65 39.57 39.57 1.4K
10:28 39.59 39.59 39.59 39.59 0.5K
10:29 39.59 39.59 39.59 39.59 0.4K
10:30 39.60 39.60 39.55 39.55 0.7K
10:31 39.60 39.60 39.60 39.60 6.4K
10:32 39.58 39.58 39.58 39.58 1.5K
10:33 39.58 39.61 39.58 39.61 1.7K
10:34 39.61 39.61 39.61 39.61 1.4K
10:35 39.61 39.61 39.61 39.61 0.3K
10:36 39.61 39.61 39.61 39.61 0.2K
10:37 39.63 39.69 39.63 39.69 7.6K
10:38 39.68 39.68 39.68 39.68 0.7K
10:39 39.68 39.68 39.68 39.68 0.0K
10:40 39.64 39.64 39.64 39.64 0.9K
10:41 39.64 39.64 39.59 39.59 1.8K
10:42 39.59 39.59 39.46 39.46 2.6K
10:43 39.45 39.45 39.41 39.42 2.6K
10:44 39.42 39.42 39.33 39.33 2.3K
10:45 39.34 39.34 39.34 39.34 0.2K
10:46 39.36 39.36 39.36 39.36 0.6K
10:47 39.36 39.36 39.32 39.32 2.6K
10:48 39.25 39.25 39.25 39.25 2.9K
10:49 39.25 39.27 39.25 39.27 0.7K
10:50 39.22 39.24 39.22 39.24 1.8K
10:51 39.24 39.24 39.24 39.24 2.0K
10:52 39.10 39.10 39.01 39.01 2.4K
10:53 39.01 39.03 39.00 39.00 4.8K
10:54 39.00 39.00 38.94 38.94 0.9K
10:55 38.99 39.03 38.99 38.99 6.9K
10:56 38.99 39.00 38.97 38.97 2.9K
10:57 38.97 38.97 38.89 38.90 2.6K
10:58 38.90 38.90 38.85 38.85 24.1K
10:59 38.82 38.86 38.82 38.86 1.1K
11:00 38.85 38.95 38.85 38.94 4.0K
11:01 38.94 39.04 38.94 39.04 0.7K
11:02 39.05 39.05 38.99 38.99 11.9K
11:03 38.90 38.90 38.84 38.84 1.2K
11:04 38.93 38.94 38.93 38.94 0.7K
11:05 38.94 38.94 38.94 38.94 0.1K
11:06 38.94 38.94 38.91 38.94 1.7K
11:07 38.94 38.94 38.94 38.94 0.4K
11:08 38.94 38.97 38.94 38.97 6.1K
11:09 38.97 38.99 38.97 38.99 1.1K
11:10 38.99 38.99 38.99 38.99 0.0K
11:11 39.04 39.04 39.04 39.04 0.5K
11:12 39.07 39.10 39.07 39.10 0.6K
11:13 39.09 39.10 39.09 39.10 0.8K
11:14 39.10 39.13 39.10 39.13 0.6K
11:15 39.13 39.13 39.13 39.13 0.1K
11:16 39.13 39.13 39.13 39.13 0.1K
11:17 39.13 39.14 39.13 39.14 0.5K
11:18 39.14 39.14 39.14 39.14 0.0K
11:19 39.14 39.15 39.11 39.11 1.0K
11:20 39.11 39.11 39.11 39.11 0.6K
11:21 39.11 39.11 39.11 39.11 0.7K
11:22 39.11 39.11 38.97 38.97 1.0K
11:23 38.99 38.99 38.99 38.99 0.4K
11:24 39.01 39.04 39.01 39.04 0.6K
11:25 39.07 39.07 39.07 39.07 0.1K
11:26 39.07 39.07 39.07 39.07 0.0K
11:27 39.06 39.06 39.00 39.00 1.2K
11:28 39.00 39.00 39.00 39.00 0.0K
11:29 39.00 39.00 39.00 39.00 0.1K
11:30 39.00 39.00 39.00 39.00 0.8K
11:31 39.00 39.00 39.00 39.00 0.1K
11:32 39.00 39.08 39.00 39.08 0.6K
11:33 39.09 39.09 39.09 39.09 0.6K
11:34 39.09 39.13 39.09 39.13 2.0K
11:35 39.28 39.28 39.23 39.28 12.4K
11:36 39.24 39.24 39.22 39.22 10.5K
11:37 39.22 39.22 39.18 39.18 0.6K
11:38 39.18 39.20 39.17 39.20 0.7K
11:39 39.20 39.29 39.20 39.29 1.0K
11:40 39.29 39.29 39.29 39.29 0.4K
11:41 39.29 39.29 39.29 39.29 0.0K
11:42 39.19 39.19 39.19 39.19 0.3K
11:43 39.19 39.19 39.19 39.19 0.1K
11:44 39.31 39.31 39.31 39.31 0.5K
11:45 39.31 39.31 39.31 39.31 0.0K
11:46 39.32 39.32 39.32 39.32 0.2K
11:47 39.32 39.32 39.32 39.32 0.2K
11:48 39.32 39.32 39.32 39.32 0.2K
11:49 39.36 39.36 39.36 39.36 2.0K
11:50 39.38 39.38 39.38 39.38 0.6K
11:51 39.35 39.36 39.35 39.36 0.4K
11:52 39.36 39.41 39.36 39.41 0.2K
11:53 39.41 39.41 39.38 39.38 0.5K
11:54 39.38 39.41 39.38 39.41 1.5K
11:55 39.41 39.41 39.26 39.28 11.3K
11:56 39.28 39.28 39.26 39.26 7.7K
11:57 39.26 39.26 39.16 39.16 8.4K
11:58 39.16 39.19 39.16 39.19 0.8K
11:59 39.19 39.20 39.19 39.19 4.4K
12:00 39.19 39.21 39.19 39.21 3.3K
12:01 39.21 39.21 39.19 39.19 0.5K
12:02 39.20 39.25 39.18 39.18 9.2K
12:03 39.20 39.23 39.19 39.19 2.6K
12:04 39.19 39.19 39.19 39.19 0.5K
12:05 39.16 39.18 39.16 39.17 2.3K
12:06 39.20 39.20 39.20 39.20 1.4K
12:07 39.21 39.22 39.18 39.22 6.7K
12:08 39.22 39.22 39.21 39.21 1.6K
12:09 39.19 39.19 39.18 39.18 1.8K
12:10 39.16 39.23 39.16 39.23 2.5K
12:11 39.23 39.25 39.22 39.22 2.6K
12:12 39.22 39.29 39.21 39.29 19.2K
12:13 39.30 39.32 39.29 39.29 5.7K
12:14 39.26 39.26 39.23 39.23 5.7K
12:15 39.23 39.24 39.22 39.24 0.6K
12:16 39.24 39.28 39.24 39.27 1.7K
12:17 39.25 39.25 39.23 39.23 4.8K
12:18 39.26 39.26 39.22 39.23 3.2K
12:19 39.22 39.22 39.18 39.18 5.3K
12:20 39.22 39.24 39.22 39.24 0.7K
12:21 39.25 39.26 39.25 39.25 4.5K
12:22 39.27 39.28 39.27 39.27 1.2K
12:23 39.27 39.29 39.27 39.28 1.7K
12:24 39.29 39.31 39.29 39.31 2.7K
12:25 39.28 39.28 39.28 39.28 4.0K
12:26 39.28 39.28 39.25 39.25 6.6K
12:27 39.23 39.26 39.23 39.26 4.6K
12:28 39.25 39.26 39.24 39.25 1.7K
12:29 39.23 39.26 39.23 39.25 8.4K
12:30 39.25 39.27 39.25 39.27 2.2K
12:31 39.26 39.27 39.26 39.27 5.3K
12:32 39.26 39.33 39.26 39.30 13.4K
12:33 39.28 39.28 39.21 39.21 11.1K
12:34 39.21 39.21 39.16 39.17 3.6K
12:35 39.18 39.18 39.17 39.17 0.7K
12:36 39.22 39.23 39.22 39.23 13.7K
12:37 39.21 39.21 39.18 39.18 3.9K
12:38 39.18 39.21 39.18 39.21 0.1K
12:39 39.18 39.28 39.18 39.27 6.4K
12:40 39.32 39.32 39.30 39.30 5.7K
12:41 39.30 39.30 39.25 39.25 4.2K
12:42 39.25 39.25 39.25 39.25 0.0K
12:43 39.25 39.40 39.25 39.40 1.9K
12:44 39.38 39.38 39.38 39.38 5.9K
12:45 39.38 39.42 39.37 39.37 9.6K
12:46 39.35 39.35 39.35 39.35 1.8K
12:47 39.33 39.33 39.33 39.33 2.3K
12:48 39.33 39.39 39.33 39.39 9.1K
12:49 39.37 39.37 39.35 39.36 6.3K
12:50 39.36 39.37 39.36 39.37 1.1K
12:51 39.37 39.37 39.32 39.32 5.5K
12:52 39.32 39.40 39.32 39.40 1.4K
12:53 39.45 39.46 39.45 39.45 13.4K
12:54 39.46 39.50 39.46 39.49 7.7K
12:55 39.53 39.53 39.51 39.52 5.2K
12:56 39.56 39.56 39.51 39.51 9.3K
12:57 39.51 39.51 39.50 39.51 6.7K
12:58 39.53 39.53 39.51 39.51 6.8K
12:59 39.53 39.53 39.53 39.53 1.4K
13:00 39.53 39.53 39.48 39.48 6.5K
13:01 39.47 39.47 39.46 39.46 4.0K
13:02 39.45 39.45 39.42 39.42 3.4K
13:03 39.42 39.44 39.42 39.44 1.0K
13:04 39.40 39.40 39.39 39.39 3.6K
13:05 39.44 39.49 39.44 39.48 8.2K
13:06 39.48 39.48 39.44 39.45 8.1K
13:07 39.44 39.44 39.40 39.40 5.8K
13:08 39.41 39.43 39.41 39.43 5.5K
13:09 39.46 39.48 39.45 39.45 12.5K
13:10 39.44 39.44 39.41 39.44 5.1K
13:11 39.40 39.40 39.38 39.38 3.4K
13:12 39.35 39.35 39.33 39.34 4.3K
13:13 39.35 39.35 39.34 39.34 11.5K
13:14 39.34 39.34 39.33 39.33 5.2K
13:15 39.33 39.33 39.33 39.33 4.9K
13:16 39.34 39.35 39.34 39.35 1.2K
13:17 39.36 39.38 39.35 39.35 6.7K
13:18 39.33 39.33 39.31 39.31 3.0K
13:19 39.33 39.33 39.29 39.29 26.2K
13:20 39.28 39.28 39.26 39.26 8.4K
13:21 39.29 39.30 39.28 39.28 10.6K
13:22 39.31 39.31 39.27 39.27 6.3K
13:23 39.27 39.27 39.27 39.27 0.1K
13:24 39.26 39.26 39.26 39.26 3.8K
13:25 39.26 39.28 39.26 39.27 4.1K
13:26 39.27 39.28 39.27 39.27 5.8K
13:27 39.27 39.32 39.27 39.31 4.4K
13:28 39.30 39.34 39.30 39.34 6.0K
13:29 39.34 39.35 39.34 39.34 7.3K
13:30 39.32 39.32 39.32 39.32 2.4K
13:31 39.33 39.33 39.33 39.33 1.6K
13:32 39.33 39.33 39.30 39.30 7.6K
13:33 39.30 39.30 39.28 39.28 6.4K
13:34 39.30 39.34 39.30 39.33 6.3K
13:35 39.33 39.36 39.33 39.36 5.3K
13:36 39.36 39.37 39.35 39.37 6.6K
13:37 39.37 39.38 39.36 39.36 7.6K
13:38 39.36 39.39 39.36 39.39 1.3K
13:39 39.40 39.40 39.38 39.38 3.7K
13:40 39.38 39.38 39.38 39.38 3.1K
13:41 39.41 39.44 39.41 39.44 9.9K
13:42 39.45 39.45 39.44 39.45 4.0K
13:43 39.44 39.45 39.44 39.45 3.4K
13:44 39.44 39.44 39.44 39.44 6.3K
13:45 39.44 39.44 39.41 39.41 3.4K
13:46 39.42 39.43 39.38 39.38 5.5K
13:47 39.38 39.40 39.28 39.28 8.5K
13:48 39.28 39.31 39.28 39.31 5.5K
13:49 39.29 39.30 39.29 39.29 5.6K
13:50 39.29 39.29 39.27 39.28 2.5K
13:51 39.25 39.26 39.20 39.26 14.2K
13:52 39.24 39.25 39.24 39.25 2.9K
13:53 39.25 39.26 39.22 39.26 3.0K
13:54 39.24 39.24 39.23 39.24 3.5K
13:55 39.24 39.25 39.24 39.25 3.5K
13:56 39.24 39.25 39.24 39.25 2.8K
13:57 39.27 39.27 39.24 39.24 1.5K
13:58 39.23 39.23 39.23 39.23 4.0K
13:59 39.24 39.24 39.22 39.24 3.9K
14:00 39.24 39.24 39.21 39.22 4.0K
14:01 39.22 39.23 39.22 39.23 0.9K
14:02 39.22 39.23 39.22 39.23 4.0K
14:03 39.23 39.25 39.23 39.25 3.0K
14:04 39.24 39.24 39.22 39.22 10.4K
14:05 39.22 39.22 39.22 39.22 0.1K
14:06 39.22 39.22 39.22 39.22 0.1K
14:07 39.24 39.25 39.24 39.24 7.6K
14:08 39.24 39.24 39.23 39.23 4.1K
14:09 39.22 39.24 39.22 39.24 0.7K
14:10 39.23 39.25 39.23 39.25 9.3K
14:11 39.24 39.24 39.23 39.23 5.5K
14:12 39.23 39.24 39.19 39.24 10.5K
14:13 39.23 39.23 39.23 39.23 1.2K
14:14 39.23 39.24 39.23 39.23 2.6K
14:15 39.23 39.23 39.23 39.23 2.1K
14:16 39.23 39.27 39.23 39.26 1.2K
14:17 39.25 39.27 39.25 39.27 1.9K
14:18 39.27 39.30 39.27 39.30 3.4K
14:19 39.28 39.28 39.26 39.26 6.8K
14:20 39.26 39.26 39.26 39.26 3.9K
14:21 39.27 39.30 39.27 39.29 2.4K
14:22 39.28 39.30 39.27 39.30 3.4K
14:23 39.30 39.34 39.30 39.33 8.7K
14:24 39.31 39.31 39.29 39.29 9.1K
14:25 39.29 39.33 39.29 39.31 6.0K
14:26 39.33 39.33 39.31 39.31 1.0K
14:27 39.30 39.30 39.29 39.29 4.7K
14:28 39.29 39.32 39.29 39.31 0.6K
14:29 39.29 39.29 39.23 39.23 11.4K
14:30 39.23 39.28 39.23 39.28 3.9K
14:31 39.28 39.29 39.28 39.29 0.1K
14:32 39.27 39.29 39.27 39.29 4.6K
14:33 39.30 39.30 39.29 39.29 12.2K
14:34 39.29 39.29 39.26 39.26 6.4K
14:35 39.27 39.27 39.27 39.27 4.9K
14:36 39.28 39.30 39.28 39.28 8.9K
14:37 39.28 39.29 39.28 39.28 0.9K
14:38 39.27 39.27 39.25 39.25 3.0K
14:39 39.25 39.25 39.22 39.24 10.2K
14:40 39.23 39.23 39.22 39.22 3.9K
14:41 39.22 39.22 39.20 39.21 2.5K
14:42 39.25 39.25 39.23 39.24 3.5K
14:43 39.23 39.23 39.22 39.22 5.4K
14:44 39.21 39.21 39.21 39.21 0.4K
14:45 39.23 39.23 39.22 39.22 6.9K
14:46 39.22 39.26 39.22 39.26 1.0K
14:47 39.26 39.27 39.26 39.27 5.6K
14:48 39.27 39.29 39.27 39.29 2.4K
14:49 39.28 39.28 39.28 39.28 4.0K
14:50 39.28 39.33 39.28 39.33 1.0K
14:51 39.31 39.31 39.28 39.28 8.7K
14:52 39.30 39.31 39.29 39.29 11.6K
14:53 39.27 39.28 39.27 39.28 3.8K
14:54 39.28 39.31 39.28 39.29 6.0K
14:55 39.29 39.30 39.29 39.30 2.6K
14:56 39.30 39.30 39.27 39.27 8.6K
14:57 39.27 39.27 39.25 39.25 4.7K
14:58 39.26 39.26 39.25 39.26 2.8K
14:59 39.26 39.27 39.26 39.26 2.3K
15:00 39.26 39.26 39.26 39.26 6.7K
15:01 39.26 39.26 39.26 39.26 0.6K
15:02 39.27 39.29 39.27 39.28 9.2K
15:03 39.26 39.26 39.23 39.24 6.9K
15:04 39.23 39.25 39.23 39.24 12.6K
15:05 39.25 39.26 39.22 39.26 3.9K
15:06 39.25 39.25 39.23 39.23 5.2K
15:07 39.24 39.24 39.24 39.24 7.5K
15:08 39.23 39.23 39.21 39.22 6.2K
15:09 39.21 39.27 39.21 39.26 5.9K
15:10 39.24 39.27 39.24 39.27 6.5K
15:11 39.27 39.28 39.27 39.27 5.1K
15:12 39.29 39.29 39.27 39.28 5.1K
15:13 39.29 39.30 39.26 39.26 8.1K
15:14 39.27 39.27 39.21 39.22 5.0K
15:15 39.23 39.25 39.20 39.24 4.9K
15:16 39.22 39.24 39.21 39.24 5.7K
15:17 39.24 39.29 39.24 39.29 6.5K
15:18 39.31 39.31 39.26 39.27 11.4K
15:19 39.27 39.30 39.27 39.30 4.1K
15:20 39.30 39.30 39.28 39.30 3.1K
15:21 39.30 39.34 39.30 39.32 2.0K
15:22 39.32 39.34 39.31 39.31 6.0K
15:23 39.33 39.33 39.31 39.31 6.6K
15:24 39.31 39.33 39.30 39.33 6.4K
15:25 39.35 39.35 39.34 39.35 7.9K
15:26 39.36 39.36 39.34 39.35 3.5K
15:27 39.35 39.35 39.35 39.35 2.4K
15:28 39.35 39.39 39.35 39.39 4.7K
15:29 39.38 39.40 39.38 39.38 13.5K
15:30 39.37 39.37 39.37 39.37 3.7K
15:31 39.37 39.41 39.37 39.41 16.1K
15:32 39.40 39.40 39.38 39.39 5.5K
15:33 39.39 39.40 39.37 39.38 8.6K
15:34 39.37 39.38 39.37 39.38 5.6K
15:35 39.39 39.40 39.35 39.35 9.5K
15:36 39.34 39.34 39.30 39.30 3.6K
15:37 39.29 39.30 39.27 39.30 3.7K
15:38 39.31 39.35 39.31 39.34 6.4K
15:39 39.36 39.36 39.33 39.33 7.1K
15:40 39.32 39.32 39.32 39.32 1.4K
15:41 39.33 39.33 39.33 39.33 6.9K
15:42 39.34 39.37 39.34 39.37 6.6K
15:43 39.37 39.37 39.34 39.34 4.2K
15:44 39.36 39.38 39.32 39.32 11.9K
15:45 39.32 39.33 39.31 39.31 3.7K
15:46 39.32 39.33 39.30 39.30 12.8K
15:47 39.30 39.31 39.30 39.30 4.8K
15:48 39.31 39.31 39.27 39.27 11.4K
15:49 39.24 39.24 39.17 39.18 9.3K
15:50 39.18 39.22 39.18 39.22 5.7K
15:51 39.22 39.23 39.22 39.23 5.4K
15:52 39.22 39.22 39.19 39.19 4.3K
15:53 39.17 39.19 39.17 39.17 5.0K
15:54 39.17 39.19 39.17 39.19 8.0K
15:55 39.19 39.19 39.18 39.18 12.1K
15:56 39.20 39.23 39.20 39.23 9.2K
15:57 39.23 39.23 39.21 39.22 14.2K
15:58 39.21 39.22 39.20 39.21 14.8K
15:59 39.18 39.20 39.18 39.19 10.0K
16:00 39.25 39.41 38.96 39.26 40.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据