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 39.17 39.38 38.86 39.16 71.4K
09:32 39.17 39.21 39.17 39.21 13.4K
09:33 39.17 39.24 39.16 39.24 4.6K
09:34 39.24 39.26 39.19 39.19 4.6K
09:35 39.20 39.24 39.20 39.21 8.8K
09:36 39.20 39.30 39.20 39.30 14.4K
09:37 39.34 39.39 39.34 39.36 6.3K
09:38 39.36 39.40 39.31 39.34 6.2K
09:39 39.34 39.35 39.30 39.35 8.9K
09:40 39.34 39.42 39.34 39.42 24.1K
09:41 39.40 39.40 39.36 39.37 6.1K
09:42 39.37 39.37 39.32 39.32 3.0K
09:43 39.37 39.41 39.37 39.39 4.1K
09:44 39.39 39.41 39.39 39.41 2.1K
09:45 39.42 39.44 39.42 39.44 4.8K
09:46 39.42 39.45 39.42 39.45 6.0K
09:47 39.45 39.53 39.45 39.53 15.6K
09:48 39.56 39.59 39.53 39.59 3.0K
09:49 39.61 39.64 39.61 39.63 20.8K
09:50 39.62 39.62 39.55 39.60 4.4K
09:51 39.60 39.60 39.57 39.57 1.2K
09:52 39.54 39.54 39.53 39.53 2.6K
09:53 39.53 39.53 39.45 39.45 1.2K
09:54 39.45 39.57 39.45 39.57 1.9K
09:55 39.58 39.58 39.48 39.48 3.4K
09:56 39.53 39.53 39.44 39.44 0.7K
09:57 39.39 39.40 39.37 39.38 1.8K
09:58 39.37 39.37 39.25 39.27 8.0K
09:59 39.26 39.28 39.26 39.28 2.1K
10:00 39.30 39.32 39.29 39.32 1.6K
10:01 39.32 39.36 39.32 39.36 3.5K
10:02 39.29 39.29 39.26 39.28 7.9K
10:03 39.29 39.29 39.21 39.21 1.9K
10:04 39.31 39.38 39.31 39.38 3.6K
10:05 39.39 39.39 39.36 39.38 6.7K
10:06 39.38 39.38 39.26 39.26 4.4K
10:07 39.26 39.34 39.26 39.34 1.5K
10:08 39.31 39.33 39.29 39.33 3.7K
10:09 39.36 39.36 39.34 39.35 2.0K
10:10 39.28 39.32 39.27 39.32 4.3K
10:11 39.33 39.34 39.28 39.29 2.0K
10:12 39.28 39.30 39.28 39.30 4.8K
10:13 39.33 39.41 39.33 39.41 1.6K
10:14 39.42 39.43 39.41 39.41 4.6K
10:15 39.41 39.43 39.38 39.41 3.4K
10:16 39.41 39.41 39.30 39.30 4.9K
10:17 39.34 39.38 39.34 39.34 3.5K
10:18 39.41 39.44 39.41 39.44 2.6K
10:19 39.46 39.49 39.46 39.47 2.1K
10:20 39.48 39.51 39.48 39.50 2.1K
10:21 39.52 39.53 39.49 39.53 3.2K
10:22 39.53 39.53 39.49 39.49 3.8K
10:23 39.49 39.49 39.47 39.49 4.9K
10:24 39.51 39.51 39.49 39.50 7.0K
10:25 39.50 39.50 39.45 39.45 5.8K
10:26 39.45 39.45 39.42 39.45 4.1K
10:27 39.47 39.48 39.47 39.48 1.9K
10:28 39.48 39.48 39.45 39.45 8.1K
10:29 39.42 39.42 39.38 39.38 6.2K
10:30 39.38 39.39 39.37 39.39 3.1K
10:31 39.37 39.37 39.26 39.26 4.7K
10:32 39.31 39.31 39.28 39.28 2.5K
10:33 39.30 39.30 39.25 39.27 3.3K
10:34 39.30 39.38 39.30 39.38 10.1K
10:35 39.36 39.36 39.34 39.35 25.5K
10:36 39.36 39.36 39.36 39.36 29.5K
10:37 39.31 39.35 39.31 39.35 5.3K
10:38 39.35 39.40 39.35 39.37 2.5K
10:39 39.41 39.41 39.40 39.40 1.2K
10:40 39.41 39.41 39.39 39.39 8.0K
10:41 39.38 39.42 39.38 39.42 3.8K
10:42 39.45 39.48 39.45 39.46 4.8K
10:43 39.46 39.49 39.46 39.48 1.4K
10:44 39.48 39.50 39.48 39.50 4.6K
10:45 39.50 39.50 39.47 39.47 6.6K
10:46 39.49 39.49 39.46 39.46 1.3K
10:47 39.48 39.49 39.48 39.49 1.9K
10:48 39.49 39.49 39.40 39.41 2.3K
10:49 39.42 39.42 39.34 39.38 6.1K
10:50 39.38 39.38 39.38 39.38 3.3K
10:51 39.39 39.41 39.38 39.38 4.2K
10:52 39.38 39.42 39.38 39.42 3.9K
10:53 39.43 39.43 39.42 39.42 4.2K
10:54 39.42 39.43 39.41 39.43 2.3K
10:55 39.45 39.50 39.45 39.50 16.8K
10:56 39.50 39.50 39.48 39.48 2.8K
10:57 39.48 39.48 39.45 39.45 2.0K
10:58 39.45 39.48 39.45 39.46 1.7K
10:59 39.46 39.48 39.46 39.47 2.9K
11:00 39.46 39.46 39.46 39.46 7.8K
11:01 39.45 39.45 39.44 39.44 3.7K
11:02 39.46 39.47 39.46 39.47 0.5K
11:03 39.45 39.48 39.45 39.48 3.8K
11:04 39.51 39.51 39.46 39.46 5.2K
11:05 39.49 39.52 39.49 39.52 0.8K
11:06 39.52 39.55 39.52 39.55 1.8K
11:07 39.58 39.62 39.58 39.61 7.5K
11:08 39.61 39.65 39.61 39.65 6.1K
11:09 39.65 39.67 39.65 39.67 6.7K
11:10 39.67 39.68 39.67 39.67 1.2K
11:11 39.68 39.72 39.68 39.72 4.5K
11:12 39.72 39.74 39.72 39.72 2.1K
11:13 39.65 39.67 39.62 39.67 7.8K
11:14 39.67 39.67 39.63 39.65 1.3K
11:15 39.65 39.66 39.65 39.66 17.8K
11:16 39.66 39.70 39.63 39.70 2.1K
11:17 39.70 39.71 39.68 39.71 0.9K
11:18 39.72 39.72 39.68 39.68 1.8K
11:19 39.70 39.72 39.67 39.72 9.3K
11:20 39.74 39.74 39.72 39.72 0.9K
11:21 39.72 39.78 39.72 39.74 2.7K
11:22 39.74 39.74 39.67 39.67 1.0K
11:23 39.65 39.65 39.63 39.63 1.3K
11:24 39.60 39.64 39.60 39.60 3.8K
11:25 39.58 39.62 39.58 39.62 2.9K
11:26 39.60 39.60 39.58 39.60 1.6K
11:27 39.57 39.57 39.55 39.55 1.8K
11:28 39.56 39.56 39.52 39.52 3.0K
11:29 39.50 39.53 39.50 39.53 3.3K
11:30 39.55 39.55 39.54 39.54 2.8K
11:31 39.55 39.55 39.55 39.55 1.5K
11:32 39.54 39.56 39.54 39.56 4.4K
11:33 39.56 39.56 39.55 39.55 2.1K
11:34 39.55 39.60 39.54 39.60 9.8K
11:35 39.63 39.63 39.58 39.58 8.5K
11:36 39.55 39.57 39.53 39.57 3.0K
11:37 39.53 39.65 39.53 39.65 2.8K
11:38 39.63 39.67 39.63 39.65 3.2K
11:39 39.66 39.66 39.65 39.66 3.4K
11:40 39.66 39.67 39.61 39.61 10.0K
11:41 39.61 39.65 39.61 39.64 2.8K
11:42 39.63 39.65 39.63 39.65 1.8K
11:43 39.65 39.71 39.65 39.71 3.8K
11:44 39.67 39.68 39.67 39.68 4.7K
11:45 39.68 39.68 39.57 39.58 8.0K
11:46 39.59 39.59 39.55 39.55 5.6K
11:47 39.55 39.61 39.52 39.61 6.2K
11:48 39.58 39.58 39.58 39.58 2.6K
11:49 39.56 39.58 39.53 39.53 3.5K
11:50 39.53 39.55 39.51 39.53 3.8K
11:51 39.53 39.57 39.53 39.56 1.8K
11:52 39.56 39.57 39.54 39.56 3.3K
11:53 39.57 39.61 39.57 39.61 6.8K
11:54 39.64 39.68 39.64 39.68 3.3K
11:55 39.67 39.72 39.67 39.72 6.5K
11:56 39.71 39.71 39.71 39.71 4.4K
11:57 39.70 39.71 39.66 39.66 1.9K
11:58 39.66 39.66 39.63 39.64 4.5K
11:59 39.67 39.69 39.67 39.69 4.3K
12:00 39.69 39.69 39.65 39.67 1.6K
12:01 39.69 39.70 39.64 39.64 3.6K
12:02 39.66 39.69 39.66 39.69 1.6K
12:03 39.69 39.71 39.69 39.71 0.8K
12:04 39.71 39.71 39.71 39.71 1.5K
12:05 39.72 39.75 39.72 39.75 2.1K
12:06 39.74 39.75 39.71 39.73 4.7K
12:07 39.73 39.78 39.73 39.78 4.8K
12:08 39.78 39.80 39.75 39.78 9.0K
12:09 39.80 39.81 39.80 39.81 6.0K
12:10 39.81 39.82 39.81 39.82 3.9K
12:11 39.79 39.83 39.79 39.83 2.3K
12:12 39.83 39.86 39.83 39.86 1.9K
12:13 39.87 39.92 39.87 39.92 5.2K
12:14 39.89 39.91 39.87 39.91 1.7K
12:15 39.91 39.91 39.82 39.82 7.6K
12:16 39.84 39.86 39.83 39.85 2.6K
12:17 39.85 39.88 39.85 39.88 2.1K
12:18 39.88 39.95 39.88 39.95 9.5K
12:19 39.95 39.98 39.95 39.98 2.9K
12:20 39.99 40.01 39.99 40.00 8.0K
12:21 40.02 40.02 39.96 39.98 15.7K
12:22 39.99 39.99 39.95 39.95 9.3K
12:23 39.95 39.96 39.94 39.95 3.0K
12:24 39.97 39.99 39.95 39.99 2.4K
12:25 39.98 40.02 39.98 40.02 7.4K
12:26 40.03 40.03 39.98 39.98 2.0K
12:27 39.97 39.97 39.96 39.96 2.5K
12:28 39.96 39.96 39.94 39.94 0.5K
12:29 39.94 39.95 39.93 39.93 3.2K
12:30 39.95 39.98 39.94 39.98 2.0K
12:31 39.97 39.97 39.97 39.97 0.5K
12:32 39.93 39.93 39.91 39.91 3.6K
12:33 39.95 39.95 39.95 39.95 3.3K
12:34 39.95 40.00 39.95 39.98 3.4K
12:35 39.98 40.02 39.98 40.00 6.0K
12:36 39.99 40.04 39.99 40.04 1.7K
12:37 40.05 40.07 40.05 40.07 3.1K
12:38 40.07 40.09 40.06 40.09 3.3K
12:39 40.10 40.10 40.10 40.10 1.7K
12:40 40.16 40.18 40.13 40.13 4.9K
12:41 40.16 40.19 40.16 40.19 5.1K
12:42 40.20 40.22 40.20 40.22 5.9K
12:43 40.22 40.22 40.21 40.22 4.7K
12:44 40.22 40.30 40.22 40.28 33.9K
12:45 40.29 40.38 40.29 40.38 10.6K
12:46 40.42 40.46 40.42 40.46 12.2K
12:47 40.48 40.48 40.40 40.44 25.1K
12:48 40.35 40.38 40.35 40.37 5.1K
12:49 40.40 40.44 40.40 40.40 3.2K
12:50 40.37 40.37 40.28 40.28 17.9K
12:51 40.25 40.30 40.25 40.28 11.0K
12:52 40.29 40.29 40.13 40.15 16.8K
12:53 40.15 40.21 40.15 40.21 2.0K
12:54 40.21 40.27 40.21 40.27 4.1K
12:55 40.21 40.26 40.21 40.26 1.7K
12:56 40.28 40.32 40.28 40.32 5.0K
12:57 40.32 40.34 40.32 40.34 2.7K
12:58 40.34 40.38 40.34 40.38 2.3K
12:59 40.36 40.39 40.35 40.39 2.0K
13:00 40.39 40.42 40.38 40.42 4.5K
13:01 40.40 40.46 40.40 40.46 4.2K
13:02 40.45 40.50 40.45 40.50 3.1K
13:03 40.52 40.52 40.50 40.50 3.5K
13:04 40.50 40.51 40.49 40.50 2.4K
13:05 40.47 40.49 40.47 40.49 4.4K
13:06 40.49 40.53 40.49 40.51 1.7K
13:07 40.50 40.50 40.47 40.50 2.3K
13:08 40.50 40.51 40.49 40.51 3.3K
13:09 40.51 40.54 40.51 40.54 3.1K
13:10 40.53 40.53 40.47 40.47 3.6K
13:11 40.49 40.52 40.49 40.52 4.4K
13:12 40.51 40.53 40.51 40.53 1.2K
13:13 40.57 40.57 40.54 40.54 12.1K
13:14 40.54 40.54 40.51 40.53 2.8K
13:15 40.51 40.51 40.47 40.47 1.9K
13:16 40.48 40.50 40.48 40.50 2.9K
13:17 40.50 40.50 40.44 40.44 2.6K
13:18 40.49 40.49 40.46 40.46 5.0K
13:19 40.46 40.46 40.46 40.46 0.9K
13:20 40.46 40.46 40.46 40.46 2.2K
13:21 40.44 40.49 40.44 40.49 3.7K
13:22 40.51 40.54 40.51 40.53 3.3K
13:23 40.55 40.55 40.52 40.52 2.8K
13:24 40.55 40.57 40.55 40.57 4.2K
13:25 40.56 40.57 40.55 40.57 2.0K
13:26 40.53 40.54 40.52 40.54 11.5K
13:27 40.53 40.53 40.50 40.50 3.2K
13:28 40.52 40.53 40.52 40.53 1.3K
13:29 40.53 40.56 40.53 40.56 4.3K
13:30 40.56 40.56 40.52 40.52 2.3K
13:31 40.52 40.55 40.52 40.55 1.5K
13:32 40.55 40.55 40.54 40.55 2.0K
13:33 40.54 40.54 40.54 40.54 4.8K
13:34 40.50 40.53 40.50 40.53 3.8K
13:35 40.53 40.62 40.53 40.62 5.9K
13:36 40.62 40.63 40.62 40.62 2.5K
13:37 40.62 40.63 40.58 40.62 10.4K
13:38 40.64 40.66 40.64 40.66 2.0K
13:39 40.66 40.78 40.66 40.76 11.2K
13:40 40.76 40.77 40.76 40.77 4.7K
13:41 40.77 40.82 40.76 40.82 3.7K
13:42 40.82 40.86 40.80 40.86 9.9K
13:43 40.84 40.86 40.83 40.83 5.3K
13:44 40.82 40.88 40.82 40.88 2.7K
13:45 40.91 40.93 40.91 40.93 16.9K
13:46 40.94 40.94 40.92 40.92 6.3K
13:47 40.89 40.90 40.85 40.90 4.4K
13:48 40.90 40.97 40.90 40.97 2.0K
13:49 40.97 40.99 40.95 40.95 16.4K
13:50 40.95 40.99 40.94 40.99 3.6K
13:51 41.03 41.03 40.99 41.02 31.2K
13:52 41.02 41.05 40.99 41.05 6.6K
13:53 41.05 41.13 41.05 41.11 6.5K
13:54 41.09 41.12 41.03 41.04 16.2K
13:55 41.01 41.01 40.94 40.97 3.7K
13:56 40.99 41.04 40.99 41.01 3.3K
13:57 41.01 41.07 41.01 41.03 2.3K
13:58 40.94 40.94 40.89 40.90 9.6K
13:59 40.88 40.88 40.83 40.83 4.4K
14:00 40.85 40.92 40.85 40.92 3.9K
14:01 40.91 40.91 40.84 40.84 13.8K
14:02 40.84 40.84 40.81 40.84 4.1K
14:03 40.84 40.84 40.76 40.76 1.8K
14:04 40.76 40.76 40.73 40.74 10.2K
14:05 40.74 40.74 40.64 40.64 6.0K
14:06 40.63 40.75 40.63 40.71 3.2K
14:07 40.72 40.78 40.72 40.77 4.3K
14:08 40.77 40.82 40.77 40.81 1.6K
14:09 40.81 40.82 40.77 40.82 4.2K
14:10 40.82 40.82 40.77 40.77 10.6K
14:11 40.77 40.77 40.70 40.73 2.0K
14:12 40.73 40.73 40.70 40.71 1.8K
14:13 40.69 40.74 40.69 40.74 8.4K
14:14 40.70 40.70 40.63 40.63 6.1K
14:15 40.65 40.65 40.60 40.60 8.8K
14:16 40.61 40.64 40.61 40.64 5.9K
14:17 40.53 40.53 40.48 40.51 7.8K
14:18 40.53 40.53 40.43 40.43 4.5K
14:19 40.45 40.48 40.45 40.45 9.3K
14:20 40.43 40.48 40.43 40.48 2.7K
14:21 40.56 40.56 40.51 40.51 5.9K
14:22 40.51 40.51 40.49 40.50 8.1K
14:23 40.50 40.50 40.43 40.44 3.0K
14:24 40.42 40.45 40.42 40.42 9.1K
14:25 40.45 40.47 40.45 40.47 6.2K
14:26 40.51 40.55 40.51 40.55 12.8K
14:27 40.56 40.57 40.56 40.57 0.7K
14:28 40.57 40.57 40.42 40.45 6.2K
14:29 40.43 40.49 40.43 40.48 6.1K
14:30 40.48 40.48 40.44 40.44 8.9K
14:31 40.44 40.44 40.40 40.40 4.3K
14:32 40.45 40.55 40.45 40.55 1.7K
14:33 40.53 40.56 40.53 40.56 1.5K
14:34 40.56 40.62 40.56 40.56 0.9K
14:35 40.56 40.57 40.56 40.57 7.7K
14:36 40.57 40.61 40.57 40.61 5.2K
14:37 40.61 40.61 40.55 40.55 1.4K
14:38 40.55 40.58 40.55 40.58 0.9K
14:39 40.58 40.60 40.57 40.60 3.4K
14:40 40.59 40.66 40.59 40.66 1.2K
14:41 40.62 40.62 40.62 40.62 3.2K
14:42 40.62 40.63 40.62 40.63 1.6K
14:43 40.65 40.65 40.59 40.64 3.6K
14:44 40.64 40.65 40.63 40.63 3.9K
14:45 40.67 40.67 40.67 40.67 5.7K
14:46 40.67 40.71 40.67 40.68 0.8K
14:47 40.63 40.63 40.61 40.61 17.8K
14:48 40.61 40.61 40.57 40.57 6.0K
14:49 40.57 40.57 40.55 40.55 1.4K
14:50 40.57 40.59 40.57 40.58 16.1K
14:51 40.60 40.60 40.58 40.58 1.0K
14:52 40.63 40.63 40.63 40.63 1.8K
14:53 40.64 40.68 40.64 40.68 1.4K
14:54 40.67 40.67 40.67 40.67 2.7K
14:55 40.68 40.68 40.66 40.66 2.2K
14:56 40.66 40.67 40.66 40.67 2.9K
14:57 40.68 40.69 40.68 40.69 1.4K
14:58 40.69 40.69 40.69 40.69 0.2K
14:59 40.69 40.69 40.65 40.65 3.8K
15:00 40.67 40.67 40.67 40.67 4.9K
15:01 40.64 40.69 40.64 40.69 0.7K
15:02 40.66 40.66 40.66 40.66 0.7K
15:03 40.63 40.63 40.56 40.56 11.0K
15:04 40.56 40.56 40.56 40.56 0.1K
15:05 40.54 40.54 40.54 40.54 0.7K
15:06 40.54 40.54 40.53 40.53 5.4K
15:07 40.52 40.55 40.52 40.55 1.4K
15:08 40.56 40.56 40.56 40.56 0.4K
15:09 40.56 40.59 40.55 40.59 1.1K
15:10 40.59 40.66 40.59 40.66 4.4K
15:11 40.66 40.67 40.64 40.64 2.5K
15:12 40.64 40.64 40.64 40.64 1.0K
15:13 40.59 40.59 40.59 40.59 3.7K
15:14 40.58 40.61 40.58 40.61 1.3K
15:15 40.61 40.61 40.59 40.61 0.4K
15:16 40.61 40.67 40.61 40.67 1.8K
15:17 40.67 40.67 40.67 40.67 0.2K
15:18 40.67 40.67 40.67 40.67 0.2K
15:19 40.73 40.74 40.73 40.73 2.8K
15:20 40.73 40.73 40.71 40.71 1.2K
15:21 40.71 40.76 40.71 40.76 0.3K
15:22 40.76 40.76 40.76 40.76 2.9K
15:23 40.73 40.74 40.73 40.74 1.0K
15:24 40.75 40.75 40.69 40.69 0.3K
15:25 40.68 40.68 40.65 40.65 6.2K
15:26 40.59 40.59 40.59 40.59 1.0K
15:27 40.61 40.61 40.61 40.61 2.6K
15:28 40.61 40.71 40.61 40.71 0.2K
15:29 40.71 40.71 40.71 40.71 0.9K
15:30 40.71 40.71 40.68 40.68 1.3K
15:31 40.68 40.68 40.67 40.68 0.8K
15:32 40.67 40.67 40.64 40.64 6.2K
15:33 40.64 40.65 40.62 40.65 5.8K
15:34 40.62 40.62 40.60 40.60 4.2K
15:35 40.62 40.63 40.62 40.63 0.4K
15:36 40.63 40.63 40.58 40.58 1.6K
15:37 40.64 40.64 40.64 40.64 0.5K
15:38 40.63 40.63 40.59 40.59 6.2K
15:39 40.59 40.65 40.59 40.64 1.5K
15:40 40.65 40.66 40.62 40.62 2.2K
15:41 40.62 40.65 40.59 40.65 5.7K
15:42 40.69 40.69 40.68 40.69 1.7K
15:43 40.66 40.68 40.66 40.68 2.0K
15:44 40.68 40.68 40.66 40.67 1.5K
15:45 40.68 40.69 40.68 40.68 4.4K
15:46 40.67 40.67 40.61 40.61 1.5K
15:47 40.61 40.61 40.58 40.58 1.8K
15:48 40.58 40.58 40.52 40.52 0.7K
15:49 40.51 40.56 40.51 40.56 1.8K
15:50 40.55 40.56 40.55 40.56 2.7K
15:51 40.56 40.58 40.54 40.58 9.4K
15:52 40.57 40.57 40.54 40.54 2.4K
15:53 40.54 40.54 40.54 40.54 1.9K
15:54 40.53 40.55 40.53 40.55 5.9K
15:55 40.57 40.57 40.55 40.55 2.1K
15:56 40.54 40.54 40.54 40.54 1.9K
15:57 40.57 40.58 40.54 40.54 4.2K
15:58 40.55 40.55 40.53 40.54 4.6K
15:59 40.57 40.57 40.55 40.55 12.5K
16:00 40.57 40.66 39.50 40.50 97.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据