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 38.67 38.93 38.56 38.61 43.5K
09:32 38.61 38.61 38.61 38.61 0.8K
09:33 38.61 38.61 38.58 38.58 2.0K
09:34 38.52 38.52 38.50 38.50 9.5K
09:35 38.51 38.51 38.48 38.48 9.4K
09:36 38.48 38.48 38.39 38.43 6.6K
09:37 38.46 38.48 38.46 38.47 5.6K
09:38 38.48 38.48 38.48 38.48 0.6K
09:39 38.54 38.59 38.49 38.49 1.9K
09:40 38.47 38.48 38.47 38.48 4.6K
09:41 38.48 38.49 38.44 38.44 3.2K
09:42 38.44 38.49 38.43 38.49 1.0K
09:43 38.47 38.50 38.44 38.50 1.7K
09:44 38.50 38.53 38.50 38.53 1.9K
09:45 38.57 38.57 38.56 38.56 3.2K
09:46 38.58 38.58 38.58 38.58 2.8K
09:47 38.64 38.70 38.64 38.70 4.2K
09:48 38.63 38.63 38.57 38.57 0.5K
09:49 38.63 38.63 38.57 38.57 1.1K
09:50 38.57 38.57 38.57 38.57 0.6K
09:51 38.57 38.57 38.50 38.57 5.8K
09:52 38.57 38.57 38.52 38.52 2.1K
09:53 38.52 38.52 38.52 38.52 0.7K
09:54 38.49 38.49 38.44 38.44 1.5K
09:55 38.44 38.44 38.44 38.44 2.4K
09:56 38.44 38.44 38.43 38.43 1.2K
09:57 38.42 38.42 38.39 38.39 2.7K
09:58 38.39 38.39 38.36 38.36 25.3K
09:59 38.35 38.39 38.33 38.34 6.9K
10:00 38.34 38.39 38.34 38.39 0.5K
10:01 38.39 38.39 38.36 38.36 3.0K
10:02 38.36 38.38 38.35 38.35 1.2K
10:03 38.35 38.35 38.29 38.29 0.7K
10:04 38.29 38.34 38.29 38.29 2.6K
10:05 38.29 38.29 38.29 38.29 1.9K
10:06 38.29 38.29 38.29 38.29 6.5K
10:07 38.26 38.28 38.23 38.28 7.4K
10:08 38.35 38.39 38.35 38.36 11.0K
10:09 38.35 38.35 38.35 38.35 2.4K
10:10 38.35 38.35 38.35 38.35 0.4K
10:11 38.37 38.37 38.37 38.37 1.3K
10:12 38.37 38.45 38.37 38.41 0.8K
10:13 38.41 38.42 38.41 38.42 0.7K
10:14 38.42 38.43 38.38 38.43 8.6K
10:15 38.41 38.48 38.41 38.48 1.2K
10:16 38.52 38.56 38.52 38.56 1.2K
10:17 38.53 38.56 38.53 38.56 1.3K
10:18 38.56 38.59 38.50 38.50 1.6K
10:19 38.51 38.51 38.49 38.49 1.2K
10:20 38.54 38.54 38.54 38.54 1.1K
10:21 38.53 38.56 38.53 38.54 1.6K
10:22 38.54 38.57 38.54 38.57 1.7K
10:23 38.57 38.57 38.57 38.57 0.0K
10:24 38.68 38.68 38.64 38.66 2.1K
10:25 38.66 38.66 38.63 38.63 0.2K
10:26 38.63 38.63 38.58 38.58 0.9K
10:27 38.58 38.58 38.51 38.51 0.9K
10:28 38.51 38.61 38.51 38.61 0.6K
10:29 38.61 38.65 38.61 38.65 0.9K
10:30 38.65 38.65 38.65 38.65 0.5K
10:31 38.56 38.63 38.56 38.63 3.2K
10:32 38.63 38.63 38.54 38.54 0.9K
10:33 38.57 38.62 38.57 38.62 1.5K
10:34 38.62 38.62 38.56 38.56 0.5K
10:35 38.56 38.57 38.56 38.57 0.1K
10:36 38.57 38.57 38.57 38.57 0.1K
10:37 38.57 38.57 38.57 38.57 1.0K
10:38 38.57 38.57 38.55 38.55 0.5K
10:39 38.55 38.66 38.55 38.66 1.6K
10:40 38.67 38.69 38.67 38.69 0.9K
10:41 38.69 38.72 38.69 38.72 0.4K
10:42 38.74 38.74 38.74 38.74 1.1K
10:43 38.74 38.74 38.70 38.70 0.3K
10:44 38.70 38.73 38.70 38.73 0.8K
10:45 38.70 38.76 38.68 38.76 2.3K
10:46 38.76 38.76 38.73 38.73 0.9K
10:47 38.73 38.73 38.63 38.63 6.9K
10:48 38.67 38.67 38.67 38.67 2.1K
10:49 38.67 38.67 38.67 38.67 0.1K
10:50 38.67 38.70 38.67 38.70 10.0K
10:51 38.70 38.70 38.70 38.70 10.6K
10:52 38.70 38.73 38.70 38.73 1.2K
10:53 38.73 38.73 38.70 38.70 5.2K
10:54 38.70 38.70 38.69 38.70 20.7K
10:55 38.70 38.70 38.70 38.70 10.2K
10:56 38.70 38.70 38.63 38.63 0.5K
10:57 38.67 38.67 38.67 38.67 1.4K
10:58 38.69 38.73 38.69 38.72 2.3K
10:59 38.72 38.72 38.72 38.72 0.0K
11:00 38.72 38.72 38.72 38.72 0.4K
11:01 38.71 38.71 38.71 38.71 0.3K
11:02 38.71 38.71 38.71 38.71 0.0K
11:03 38.71 38.71 38.71 38.71 0.1K
11:04 38.70 38.70 38.70 38.70 0.1K
11:05 38.70 38.70 38.70 38.70 0.2K
11:06 38.70 38.70 38.60 38.63 1.1K
11:07 38.63 38.64 38.63 38.64 0.8K
11:08 38.64 38.66 38.64 38.66 0.3K
11:09 38.66 38.67 38.66 38.67 0.3K
11:10 38.70 38.70 38.70 38.70 0.6K
11:11 38.66 38.66 38.63 38.63 1.1K
11:12 38.63 38.63 38.58 38.58 0.2K
11:13 38.60 38.60 38.60 38.60 0.7K
11:14 38.60 38.60 38.59 38.59 1.0K
11:15 38.59 38.59 38.59 38.59 0.1K
11:16 38.59 38.59 38.50 38.50 2.1K
11:17 38.49 38.49 38.47 38.47 1.4K
11:18 38.43 38.45 38.41 38.45 16.3K
11:19 38.45 38.45 38.45 38.45 0.0K
11:20 38.42 38.42 38.40 38.40 1.2K
11:21 38.42 38.45 38.42 38.45 1.9K
11:22 38.45 38.45 38.39 38.39 4.0K
11:23 38.40 38.41 38.40 38.40 2.5K
11:24 38.41 38.44 38.40 38.44 3.2K
11:25 38.41 38.41 38.40 38.40 1.3K
11:26 38.43 38.51 38.43 38.50 10.0K
11:27 38.49 38.55 38.49 38.55 3.3K
11:28 38.60 38.62 38.60 38.62 1.6K
11:29 38.62 38.64 38.61 38.64 6.0K
11:30 38.66 38.67 38.64 38.64 1.5K
11:31 38.67 38.69 38.65 38.69 4.3K
11:32 38.68 38.68 38.65 38.66 10.5K
11:33 38.63 38.64 38.61 38.64 2.7K
11:34 38.64 38.70 38.64 38.70 2.2K
11:35 38.70 38.70 38.69 38.69 2.2K
11:36 38.69 38.69 38.68 38.68 1.4K
11:37 38.68 38.74 38.68 38.74 2.1K
11:38 38.73 38.73 38.73 38.73 3.0K
11:39 38.73 38.79 38.73 38.79 1.3K
11:40 38.80 38.80 38.76 38.76 21.9K
11:41 38.73 38.75 38.73 38.75 1.5K
11:42 38.75 38.76 38.74 38.76 0.8K
11:43 38.76 38.76 38.74 38.74 1.4K
11:44 38.76 38.77 38.76 38.77 3.8K
11:45 38.72 38.74 38.70 38.74 5.8K
11:46 38.74 38.76 38.72 38.72 2.9K
11:47 38.72 38.72 38.68 38.68 1.2K
11:48 38.67 38.68 38.67 38.68 1.5K
11:49 38.68 38.70 38.67 38.70 1.7K
11:50 38.71 38.72 38.67 38.67 11.9K
11:51 38.67 38.73 38.67 38.73 1.4K
11:52 38.76 38.76 38.75 38.75 2.3K
11:53 38.79 38.80 38.79 38.80 2.6K
11:54 38.80 38.81 38.80 38.81 5.0K
11:55 38.77 38.77 38.77 38.77 1.7K
11:56 38.77 38.79 38.77 38.79 3.9K
11:57 38.79 38.79 38.76 38.76 2.0K
11:58 38.76 38.78 38.74 38.74 10.1K
11:59 38.73 38.75 38.73 38.75 3.1K
12:00 38.75 38.76 38.75 38.76 4.2K
12:01 38.75 38.75 38.75 38.75 1.5K
12:02 38.73 38.74 38.73 38.74 2.2K
12:03 38.74 38.74 38.71 38.73 0.9K
12:04 38.70 38.70 38.70 38.70 2.4K
12:05 38.70 38.73 38.70 38.73 3.9K
12:06 38.73 38.73 38.65 38.65 0.8K
12:07 38.65 38.65 38.65 38.65 2.7K
12:08 38.64 38.64 38.64 38.64 4.3K
12:09 38.61 38.66 38.61 38.66 5.4K
12:10 38.69 38.69 38.66 38.66 6.9K
12:11 38.66 38.66 38.66 38.66 0.3K
12:12 38.70 38.70 38.70 38.70 6.2K
12:13 38.73 38.75 38.73 38.75 3.7K
12:14 38.76 38.76 38.75 38.75 3.6K
12:15 38.73 38.73 38.71 38.71 1.9K
12:16 38.71 38.73 38.71 38.73 2.3K
12:17 38.73 38.73 38.73 38.73 2.6K
12:18 38.73 38.75 38.73 38.75 3.1K
12:19 38.75 38.75 38.75 38.75 2.8K
12:20 38.75 38.75 38.74 38.74 1.6K
12:21 38.74 38.74 38.72 38.72 2.7K
12:22 38.72 38.76 38.72 38.76 0.8K
12:23 38.75 38.75 38.73 38.73 1.5K
12:24 38.73 38.73 38.65 38.65 3.8K
12:25 38.64 38.65 38.64 38.65 2.5K
12:26 38.64 38.65 38.64 38.65 2.9K
12:27 38.65 38.65 38.65 38.65 2.0K
12:28 38.65 38.66 38.64 38.64 4.2K
12:29 38.64 38.65 38.64 38.65 2.3K
12:30 38.65 38.66 38.65 38.66 1.9K
12:31 38.66 38.66 38.66 38.66 0.0K
12:32 38.75 38.76 38.75 38.76 2.7K
12:33 38.76 38.78 38.76 38.78 5.5K
12:34 38.78 38.78 38.76 38.76 0.3K
12:35 38.79 38.80 38.79 38.80 5.2K
12:36 38.80 38.82 38.80 38.82 5.9K
12:37 38.81 38.83 38.81 38.83 2.5K
12:38 38.81 38.87 38.80 38.86 4.6K
12:39 38.87 38.87 38.87 38.87 3.5K
12:40 38.87 38.87 38.83 38.83 6.8K
12:41 38.83 38.91 38.83 38.91 2.1K
12:42 38.90 38.90 38.90 38.90 0.2K
12:43 38.87 38.87 38.86 38.86 2.7K
12:44 38.86 38.87 38.83 38.83 2.7K
12:45 38.83 38.87 38.83 38.87 0.8K
12:46 38.86 38.89 38.86 38.89 1.2K
12:47 38.88 38.90 38.88 38.88 3.4K
12:48 38.86 38.89 38.86 38.89 1.8K
12:49 38.93 38.93 38.91 38.92 6.6K
12:50 38.92 38.94 38.92 38.94 2.4K
12:51 38.94 38.94 38.91 38.91 2.1K
12:52 38.91 38.93 38.91 38.91 1.6K
12:53 38.93 38.95 38.93 38.95 2.5K
12:54 38.93 38.96 38.93 38.95 6.5K
12:55 38.93 38.97 38.90 38.90 7.7K
12:56 38.90 38.90 38.87 38.87 1.5K
12:57 38.87 38.87 38.86 38.87 4.8K
12:58 38.87 38.87 38.83 38.83 1.3K
12:59 38.82 38.83 38.82 38.83 0.4K
13:00 38.83 38.85 38.83 38.85 3.3K
13:01 38.84 38.84 38.79 38.79 5.6K
13:02 38.80 38.80 38.80 38.80 1.7K
13:03 38.79 38.82 38.79 38.82 2.5K
13:04 38.84 38.87 38.84 38.87 4.4K
13:05 38.85 38.87 38.82 38.83 3.9K
13:06 38.83 38.86 38.83 38.86 1.1K
13:07 38.86 38.89 38.85 38.85 5.5K
13:08 38.85 38.86 38.85 38.86 7.2K
13:09 38.89 38.89 38.82 38.82 3.3K
13:10 38.82 38.86 38.82 38.86 0.3K
13:11 38.90 38.90 38.89 38.89 3.0K
13:12 38.86 38.90 38.86 38.90 3.9K
13:13 38.90 38.92 38.88 38.88 1.8K
13:14 38.89 38.89 38.89 38.89 0.2K
13:15 38.88 38.88 38.86 38.86 4.2K
13:16 38.85 38.87 38.85 38.87 0.8K
13:17 38.89 38.94 38.89 38.94 4.6K
13:18 38.94 38.94 38.94 38.94 3.1K
13:19 38.94 38.94 38.91 38.91 0.6K
13:20 38.91 38.91 38.88 38.88 4.5K
13:21 38.88 38.88 38.86 38.86 3.8K
13:22 38.85 38.85 38.84 38.84 2.4K
13:23 38.81 38.83 38.81 38.83 3.8K
13:24 38.82 38.82 38.80 38.81 3.3K
13:25 38.80 38.81 38.79 38.79 2.5K
13:26 38.77 38.81 38.77 38.81 5.7K
13:27 38.82 38.84 38.82 38.82 9.1K
13:28 38.82 38.82 38.82 38.82 3.0K
13:29 38.84 38.84 38.83 38.83 1.8K
13:30 38.83 38.83 38.83 38.83 1.4K
13:31 38.83 38.86 38.83 38.86 4.2K
13:32 38.87 38.90 38.87 38.90 1.0K
13:33 38.87 38.89 38.87 38.88 4.5K
13:34 38.85 38.85 38.81 38.82 15.3K
13:35 38.80 38.80 38.79 38.80 1.1K
13:36 38.80 38.82 38.80 38.82 2.0K
13:37 38.82 38.82 38.78 38.78 1.1K
13:38 38.76 38.79 38.76 38.79 3.5K
13:39 38.82 38.82 38.79 38.79 4.5K
13:40 38.78 38.78 38.78 38.78 1.0K
13:41 38.78 38.79 38.78 38.78 1.5K
13:42 38.78 38.78 38.72 38.75 3.8K
13:43 38.71 38.73 38.70 38.72 8.5K
13:44 38.72 38.74 38.72 38.73 2.0K
13:45 38.75 38.75 38.73 38.73 2.6K
13:46 38.72 38.72 38.72 38.72 1.2K
13:47 38.74 38.80 38.74 38.80 7.3K
13:48 38.80 38.84 38.79 38.84 2.2K
13:49 38.81 38.83 38.80 38.83 2.9K
13:50 38.83 38.83 38.78 38.78 2.4K
13:51 38.78 38.80 38.78 38.80 2.1K
13:52 38.83 38.85 38.83 38.85 1.1K
13:53 38.84 38.84 38.83 38.84 6.6K
13:54 38.85 38.88 38.84 38.86 3.1K
13:55 38.86 38.92 38.86 38.92 2.1K
13:56 38.92 38.92 38.90 38.90 3.7K
13:57 38.91 38.92 38.91 38.92 2.9K
13:58 38.90 38.90 38.90 38.90 3.2K
13:59 38.96 38.99 38.96 38.99 7.7K
14:00 38.99 39.01 38.99 39.01 3.5K
14:01 38.98 39.16 38.96 38.98 15.6K
14:02 38.96 38.96 38.86 38.86 5.1K
14:03 38.85 39.00 38.81 39.00 3.0K
14:04 38.91 38.91 38.87 38.87 2.2K
14:05 38.85 38.85 38.82 38.84 3.6K
14:06 38.83 38.83 38.76 38.76 6.8K
14:07 38.71 38.71 38.60 38.60 5.4K
14:08 38.61 38.61 38.50 38.52 10.4K
14:09 38.57 38.62 38.55 38.55 12.3K
14:10 38.51 38.51 38.47 38.47 3.4K
14:11 38.45 38.48 38.42 38.42 9.1K
14:12 38.41 38.50 38.41 38.50 19.2K
14:13 38.53 38.55 38.53 38.53 3.2K
14:14 38.55 38.55 38.55 38.55 51.3K
14:15 38.55 38.66 38.55 38.62 7.0K
14:16 38.64 38.64 38.59 38.59 5.5K
14:17 38.52 38.52 38.44 38.44 3.6K
14:18 38.45 38.50 38.43 38.50 1.8K
14:19 38.47 38.48 38.39 38.39 6.9K
14:20 38.39 38.43 38.35 38.35 5.5K
14:21 38.40 38.47 38.40 38.46 10.6K
14:22 38.47 38.53 38.47 38.53 1.4K
14:23 38.55 38.66 38.55 38.66 4.0K
14:24 38.65 38.66 38.62 38.62 5.1K
14:25 38.60 38.62 38.59 38.59 6.4K
14:26 38.59 38.63 38.59 38.59 4.5K
14:27 38.57 38.57 38.53 38.53 2.6K
14:28 38.52 38.52 38.48 38.48 2.4K
14:29 38.48 38.48 38.42 38.42 1.7K
14:30 38.42 38.44 38.42 38.44 3.2K
14:31 38.43 38.43 38.39 38.41 4.6K
14:32 38.52 38.52 38.45 38.45 13.1K
14:33 38.45 38.56 38.45 38.56 10.1K
14:34 38.58 38.61 38.57 38.61 5.1K
14:35 38.58 38.58 38.55 38.56 4.7K
14:36 38.54 38.57 38.54 38.55 5.6K
14:37 38.55 38.57 38.55 38.56 1.3K
14:38 38.56 38.56 38.48 38.48 7.0K
14:39 38.46 38.46 38.40 38.40 10.2K
14:40 38.40 38.43 38.40 38.43 8.1K
14:41 38.42 38.49 38.42 38.49 4.0K
14:42 38.47 38.48 38.47 38.48 1.7K
14:43 38.48 38.49 38.43 38.44 8.5K
14:44 38.42 38.42 38.39 38.39 2.6K
14:45 38.42 38.43 38.40 38.40 2.5K
14:46 38.40 38.40 38.24 38.24 11.0K
14:47 38.25 38.25 38.16 38.16 13.9K
14:48 38.16 38.16 38.10 38.10 30.9K
14:49 38.09 38.09 38.02 38.05 8.4K
14:50 38.02 38.12 38.01 38.12 7.6K
14:51 38.18 38.18 38.15 38.15 2.2K
14:52 38.15 38.15 38.14 38.14 3.9K
14:53 38.10 38.10 38.04 38.04 1.7K
14:54 38.05 38.13 38.04 38.09 23.3K
14:55 38.09 38.09 38.05 38.05 5.5K
14:56 38.05 38.11 38.05 38.10 6.1K
14:57 38.11 38.11 38.05 38.05 3.8K
14:58 38.05 38.05 37.81 37.81 24.1K
14:59 37.80 37.93 37.80 37.87 6.5K
15:00 37.84 37.84 37.68 37.68 6.6K
15:01 37.70 37.83 37.70 37.74 13.7K
15:02 37.73 37.81 37.71 37.71 19.4K
15:03 37.65 37.69 37.60 37.60 10.5K
15:04 37.64 37.67 37.61 37.67 5.8K
15:05 37.69 37.69 37.62 37.65 22.3K
15:06 37.65 37.66 37.60 37.64 8.4K
15:07 37.58 37.65 37.55 37.59 10.7K
15:08 37.59 37.59 37.32 37.32 17.8K
15:09 37.22 37.22 36.60 36.63 120.7K
15:10 36.91 37.07 36.90 37.07 35.6K
15:11 36.89 36.89 36.51 36.63 46.2K
15:12 36.63 37.15 36.63 37.15 10.9K
15:13 37.19 37.25 37.08 37.08 5.4K
15:14 37.08 37.08 37.02 37.02 4.8K
15:15 37.00 37.19 36.90 37.19 9.4K
15:16 37.18 37.22 37.18 37.20 7.7K
15:17 37.18 37.18 37.12 37.12 5.9K
15:18 37.07 37.07 36.77 36.77 17.2K
15:19 36.77 36.91 36.77 36.83 13.7K
15:20 36.80 36.94 36.80 36.91 5.5K
15:21 36.82 37.00 36.82 37.00 2.9K
15:22 37.01 37.16 37.01 37.16 2.8K
15:23 37.18 37.18 37.10 37.10 3.9K
15:24 37.07 37.07 36.95 36.95 4.3K
15:25 36.83 36.95 36.83 36.95 12.3K
15:26 36.98 36.99 36.82 36.92 6.3K
15:27 36.92 36.96 36.83 36.85 7.8K
15:28 36.83 37.04 36.83 37.04 17.6K
15:29 37.08 37.17 37.08 37.17 23.0K
15:30 37.17 37.17 37.04 37.08 8.7K
15:31 37.04 37.10 36.99 37.01 7.2K
15:32 36.94 36.98 36.87 36.98 5.4K
15:33 36.98 37.03 36.92 37.03 3.9K
15:34 36.98 36.98 36.93 36.93 2.9K
15:35 36.97 36.97 36.85 36.85 8.9K
15:36 36.85 37.00 36.85 37.00 11.5K
15:37 37.01 37.01 36.97 36.97 7.0K
15:38 36.94 36.94 36.88 36.92 18.8K
15:39 36.87 36.87 36.85 36.86 16.4K
15:40 36.86 36.94 36.86 36.90 12.7K
15:41 36.91 36.91 36.83 36.83 9.2K
15:42 36.81 36.91 36.78 36.81 18.7K
15:43 36.82 36.92 36.82 36.92 45.0K
15:44 36.86 36.86 36.75 36.77 7.3K
15:45 36.77 36.77 36.70 36.70 14.4K
15:46 36.65 36.76 36.65 36.74 14.8K
15:47 36.76 36.93 36.76 36.93 6.6K
15:48 36.90 36.90 36.79 36.83 5.9K
15:49 36.83 36.85 36.82 36.82 6.3K
15:50 36.87 36.96 36.87 36.96 8.8K
15:51 36.97 37.20 36.97 37.10 15.2K
15:52 37.05 37.22 37.05 37.22 6.7K
15:53 37.22 37.22 37.15 37.18 6.9K
15:54 37.16 37.22 37.16 37.22 7.2K
15:55 37.20 37.23 37.18 37.23 6.0K
15:56 37.20 37.20 37.10 37.10 12.1K
15:57 37.10 37.10 37.05 37.08 4.8K
15:58 37.10 37.10 37.05 37.06 15.1K
15:59 37.07 37.07 37.00 37.02 11.6K
16:00 36.96 37.14 36.33 36.99 54.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据