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 36.92 37.19 36.73 36.87 33.5K
09:32 36.88 36.97 36.88 36.95 7.4K
09:33 37.01 37.03 36.90 36.90 7.2K
09:34 36.97 37.00 36.95 37.00 7.7K
09:35 37.01 37.04 37.00 37.00 15.1K
09:36 36.99 36.99 36.94 36.94 3.2K
09:37 36.94 36.94 36.85 36.89 5.4K
09:38 36.85 36.85 36.80 36.80 15.5K
09:39 36.80 36.83 36.80 36.83 2.2K
09:40 36.80 36.80 36.76 36.76 8.6K
09:41 36.75 36.79 36.71 36.71 3.1K
09:42 36.70 36.70 36.69 36.69 5.2K
09:43 36.75 36.80 36.75 36.80 8.5K
09:44 36.80 36.80 36.71 36.71 3.5K
09:45 36.71 36.71 36.65 36.66 4.8K
09:46 36.68 36.68 36.57 36.59 40.8K
09:47 36.60 36.64 36.60 36.62 2.5K
09:48 36.62 36.62 36.58 36.59 5.4K
09:49 36.59 36.59 36.47 36.47 3.5K
09:50 36.51 36.51 36.40 36.47 2.7K
09:51 36.45 36.47 36.45 36.47 3.3K
09:52 36.47 36.47 36.36 36.36 1.6K
09:53 36.38 36.43 36.38 36.43 2.6K
09:54 36.44 36.51 36.44 36.51 2.2K
09:55 36.51 36.52 36.47 36.51 2.1K
09:56 36.51 36.51 36.46 36.46 0.4K
09:57 36.50 36.51 36.50 36.51 2.5K
09:58 36.51 36.51 36.46 36.49 2.2K
09:59 36.51 36.51 36.50 36.50 1.7K
10:00 36.45 36.45 36.37 36.39 5.5K
10:01 36.40 36.40 36.40 36.40 2.3K
10:02 36.40 36.40 36.25 36.25 3.2K
10:03 36.22 36.27 36.22 36.27 2.5K
10:04 36.28 36.28 36.20 36.25 10.2K
10:05 36.25 36.25 36.16 36.16 2.8K
10:06 36.16 36.16 36.16 36.16 0.1K
10:07 36.21 36.21 36.12 36.12 4.0K
10:08 36.14 36.14 36.09 36.09 1.4K
10:09 36.12 36.12 36.07 36.07 1.9K
10:10 36.07 36.07 36.07 36.07 1.2K
10:11 36.07 36.15 36.07 36.14 1.5K
10:12 36.11 36.12 36.09 36.12 2.5K
10:13 36.12 36.12 36.11 36.11 0.8K
10:14 36.11 36.17 36.09 36.17 5.6K
10:15 36.17 36.19 36.17 36.19 0.3K
10:16 36.15 36.15 36.14 36.14 1.3K
10:17 35.98 36.05 35.98 36.05 7.6K
10:18 36.03 36.03 36.03 36.03 0.5K
10:19 36.03 36.03 35.97 35.97 1.6K
10:20 35.97 35.97 35.93 35.95 0.8K
10:21 35.92 35.94 35.90 35.90 2.6K
10:22 35.90 35.90 35.85 35.86 2.7K
10:23 35.83 35.87 35.83 35.87 1.4K
10:24 35.82 35.82 35.81 35.81 2.9K
10:25 35.84 35.84 35.75 35.75 8.7K
10:26 35.79 35.91 35.79 35.91 3.2K
10:27 35.89 35.89 35.89 35.89 0.6K
10:28 35.89 35.89 35.73 35.76 3.8K
10:29 35.76 35.81 35.76 35.81 1.2K
10:30 35.77 35.78 35.77 35.78 0.8K
10:31 35.83 35.83 35.80 35.82 2.6K
10:32 35.82 35.82 35.74 35.78 8.3K
10:33 35.85 35.93 35.85 35.93 2.4K
10:34 35.93 35.93 35.84 35.84 4.3K
10:35 35.84 35.85 35.79 35.79 5.5K
10:36 35.79 35.83 35.75 35.75 7.1K
10:37 35.77 35.80 35.75 35.75 7.9K
10:38 35.73 35.76 35.73 35.76 5.1K
10:39 35.76 35.86 35.76 35.81 5.0K
10:40 35.83 35.84 35.79 35.79 3.6K
10:41 35.76 35.82 35.76 35.80 4.9K
10:42 35.76 35.76 35.72 35.72 3.0K
10:43 35.75 35.80 35.72 35.80 4.3K
10:44 35.82 35.90 35.82 35.90 3.7K
10:45 35.89 35.91 35.89 35.91 14.1K
10:46 35.96 35.96 35.88 35.88 13.6K
10:47 35.84 35.89 35.84 35.89 7.8K
10:48 35.91 35.96 35.91 35.96 5.1K
10:49 35.95 36.03 35.95 36.03 6.4K
10:50 36.02 36.09 36.02 36.09 4.6K
10:51 36.09 36.15 36.07 36.14 4.6K
10:52 36.13 36.17 36.13 36.14 5.2K
10:53 36.08 36.12 36.04 36.04 5.1K
10:54 36.11 36.16 36.11 36.15 2.1K
10:55 36.16 36.16 36.10 36.10 3.0K
10:56 36.10 36.12 36.09 36.09 1.2K
10:57 36.07 36.07 36.05 36.05 3.0K
10:58 35.99 36.00 35.95 35.99 5.2K
10:59 35.99 35.99 35.99 35.99 0.0K
11:00 36.08 36.16 36.08 36.16 3.3K
11:01 36.11 36.11 36.04 36.04 5.2K
11:02 36.09 36.09 36.06 36.06 1.4K
11:03 36.06 36.06 36.04 36.05 3.2K
11:04 36.05 36.12 36.05 36.12 2.4K
11:05 36.07 36.07 35.99 35.99 3.1K
11:06 35.99 35.99 35.99 35.99 0.5K
11:07 35.99 35.99 35.93 35.93 4.1K
11:08 35.95 35.95 35.89 35.89 4.9K
11:09 35.89 35.96 35.89 35.96 1.4K
11:10 35.92 35.94 35.91 35.91 2.4K
11:11 35.93 35.94 35.93 35.94 8.2K
11:12 35.94 35.98 35.93 35.93 3.3K
11:13 35.94 35.94 35.89 35.89 4.9K
11:14 35.89 36.00 35.89 36.00 0.6K
11:15 35.99 36.02 35.99 36.02 3.1K
11:16 36.02 36.08 36.02 36.03 2.9K
11:17 36.01 36.03 35.98 36.03 3.8K
11:18 36.03 36.07 36.01 36.01 3.2K
11:19 35.98 36.00 35.98 35.98 2.8K
11:20 35.97 35.97 35.96 35.96 4.6K
11:21 35.94 35.98 35.94 35.95 5.9K
11:22 35.95 36.06 35.95 36.06 0.9K
11:23 36.02 36.03 35.98 35.98 4.1K
11:24 36.06 36.10 36.06 36.10 2.3K
11:25 36.10 36.14 36.10 36.14 3.9K
11:26 36.14 36.19 36.12 36.13 4.8K
11:27 36.14 36.14 36.12 36.13 2.7K
11:28 36.13 36.16 36.11 36.16 3.8K
11:29 36.16 36.16 36.16 36.16 0.5K
11:30 36.17 36.17 36.09 36.09 7.1K
11:31 36.10 36.13 36.10 36.13 1.6K
11:32 36.14 36.17 36.11 36.11 4.2K
11:33 36.09 36.16 36.09 36.16 3.9K
11:34 36.12 36.12 36.04 36.04 4.1K
11:35 36.04 36.04 36.04 36.04 0.1K
11:36 36.12 36.13 36.12 36.13 4.0K
11:37 36.12 36.19 36.11 36.19 2.1K
11:38 36.19 36.31 36.19 36.29 27.6K
11:39 36.29 36.30 36.29 36.29 3.3K
11:40 36.31 36.36 36.31 36.33 5.3K
11:41 36.32 36.32 36.25 36.27 3.5K
11:42 36.27 36.27 36.19 36.19 2.8K
11:43 36.21 36.21 36.21 36.21 1.4K
11:44 36.21 36.26 36.21 36.26 3.4K
11:45 36.25 36.27 36.25 36.27 11.1K
11:46 36.24 36.24 36.21 36.21 3.2K
11:47 36.27 36.30 36.27 36.30 3.7K
11:48 36.28 36.32 36.28 36.31 2.2K
11:49 36.30 36.30 36.29 36.29 5.3K
11:50 36.26 36.26 36.22 36.22 2.0K
11:51 36.22 36.22 36.18 36.18 1.9K
11:52 36.21 36.21 36.16 36.16 2.2K
11:53 36.16 36.16 36.16 36.16 0.9K
11:54 36.16 36.19 36.15 36.15 2.9K
11:55 36.13 36.16 36.13 36.16 1.8K
11:56 36.17 36.18 36.16 36.16 2.0K
11:57 36.17 36.18 36.17 36.18 4.4K
11:58 36.18 36.18 36.16 36.16 3.0K
11:59 36.16 36.16 36.13 36.13 2.3K
12:00 36.22 36.22 36.18 36.18 7.4K
12:01 36.20 36.20 36.16 36.16 3.1K
12:02 36.14 36.17 36.14 36.17 1.9K
12:03 36.17 36.18 36.13 36.18 2.5K
12:04 36.18 36.18 36.13 36.13 5.7K
12:05 36.13 36.13 36.10 36.11 1.5K
12:06 36.11 36.12 36.06 36.06 6.8K
12:07 36.05 36.09 36.05 36.09 2.2K
12:08 36.09 36.09 36.03 36.03 5.3K
12:09 36.03 36.03 36.03 36.03 0.9K
12:10 36.04 36.06 36.04 36.06 3.4K
12:11 36.06 36.06 36.01 36.01 7.8K
12:12 36.01 36.01 36.01 36.01 1.0K
12:13 36.01 36.02 36.01 36.01 4.9K
12:14 36.01 36.01 35.99 36.00 2.6K
12:15 36.03 36.03 36.02 36.02 1.2K
12:16 36.01 36.03 36.01 36.03 2.3K
12:17 35.99 35.99 35.95 35.95 3.0K
12:18 35.95 35.95 35.93 35.93 1.8K
12:19 35.93 35.93 35.90 35.90 10.5K
12:20 35.86 35.86 35.73 35.77 13.4K
12:21 35.78 35.78 35.71 35.71 6.0K
12:22 35.71 35.75 35.67 35.67 2.7K
12:23 35.67 35.70 35.66 35.66 3.9K
12:24 35.64 35.74 35.63 35.74 6.5K
12:25 35.77 35.77 35.74 35.74 1.6K
12:26 35.74 35.74 35.60 35.60 23.0K
12:27 35.64 35.64 35.53 35.53 3.6K
12:28 35.54 35.59 35.54 35.59 6.2K
12:29 35.58 35.60 35.54 35.54 20.4K
12:30 35.53 35.53 35.47 35.48 13.8K
12:31 35.46 35.46 35.28 35.28 4.4K
12:32 35.39 35.39 35.19 35.19 25.1K
12:33 35.17 35.17 35.11 35.13 29.6K
12:34 35.11 35.35 35.11 35.29 9.5K
12:35 35.30 35.30 35.25 35.25 4.7K
12:36 35.25 35.28 35.24 35.24 4.8K
12:37 35.24 35.24 35.19 35.20 6.0K
12:38 35.20 35.20 35.19 35.19 1.5K
12:39 35.17 35.21 35.17 35.18 5.9K
12:40 35.04 35.11 35.04 35.11 18.3K
12:41 35.27 35.30 35.26 35.26 3.5K
12:42 35.28 35.28 35.21 35.21 3.9K
12:43 35.21 35.21 35.17 35.17 7.1K
12:44 35.14 35.14 35.09 35.14 5.0K
12:45 35.15 35.20 35.14 35.14 5.7K
12:46 35.14 35.16 35.14 35.14 3.7K
12:47 35.16 35.18 35.11 35.18 7.9K
12:48 35.21 35.21 35.05 35.06 6.8K
12:49 35.09 35.09 35.01 35.01 15.7K
12:50 34.96 34.96 34.69 34.69 48.8K
12:51 34.75 34.89 34.75 34.89 25.2K
12:52 34.89 34.89 34.75 34.77 12.1K
12:53 34.74 34.77 34.42 34.42 47.7K
12:54 34.18 34.61 34.18 34.61 113.9K
12:55 34.64 34.64 33.92 34.24 45.9K
12:56 34.32 34.55 34.32 34.50 31.7K
12:57 34.51 34.58 34.32 34.56 34.8K
12:58 34.57 34.57 34.47 34.50 14.1K
12:59 34.52 34.74 34.50 34.74 15.5K
13:00 34.74 34.86 34.74 34.78 23.1K
13:01 34.69 34.74 34.57 34.68 41.1K
13:02 34.67 34.73 34.65 34.73 16.3K
13:03 34.66 34.68 34.60 34.68 22.8K
13:04 34.77 34.77 34.65 34.65 9.2K
13:05 34.65 34.70 34.56 34.70 16.1K
13:06 34.68 34.68 34.58 34.60 11.7K
13:07 34.59 34.60 34.53 34.56 10.1K
13:08 34.64 34.72 34.64 34.67 10.9K
13:09 34.67 34.72 34.67 34.71 6.9K
13:10 34.66 34.68 34.60 34.61 6.8K
13:11 34.58 34.58 34.48 34.48 12.2K
13:12 34.50 34.54 34.46 34.46 9.8K
13:13 34.41 34.48 34.38 34.45 22.8K
13:14 34.45 34.47 34.39 34.39 8.9K
13:15 34.40 34.43 34.39 34.43 6.5K
13:16 34.54 34.54 34.32 34.32 7.5K
13:17 34.27 34.56 34.27 34.48 9.1K
13:18 34.44 34.45 34.41 34.41 7.5K
13:19 34.41 34.41 34.28 34.28 15.8K
13:20 34.32 34.34 34.27 34.34 7.5K
13:21 34.28 34.30 34.25 34.28 15.5K
13:22 34.27 34.27 34.16 34.16 18.9K
13:23 34.28 34.28 34.08 34.08 11.6K
13:24 34.08 34.21 34.04 34.21 29.2K
13:25 34.06 34.26 34.06 34.26 17.5K
13:26 34.40 34.43 34.40 34.43 11.5K
13:27 34.43 34.59 34.43 34.59 5.6K
13:28 34.57 34.64 34.57 34.62 12.2K
13:29 34.67 34.67 34.67 34.67 2.4K
13:30 34.76 34.86 34.76 34.83 7.4K
13:31 34.81 34.81 34.74 34.74 5.6K
13:32 34.75 34.75 34.63 34.65 6.1K
13:33 34.63 34.77 34.63 34.77 4.7K
13:34 34.77 34.77 34.64 34.64 8.0K
13:35 34.63 34.64 34.59 34.59 2.9K
13:36 34.63 34.73 34.63 34.71 4.8K
13:37 34.70 34.75 34.70 34.74 8.7K
13:38 34.73 34.81 34.73 34.81 1.3K
13:39 34.88 34.93 34.86 34.93 17.2K
13:40 34.83 34.85 34.79 34.85 7.2K
13:41 34.76 34.78 34.73 34.73 7.9K
13:42 34.73 34.77 34.69 34.74 4.6K
13:43 34.74 34.74 34.70 34.72 4.0K
13:44 34.71 34.74 34.71 34.74 3.1K
13:45 34.77 34.77 34.70 34.70 5.5K
13:46 34.70 34.70 34.66 34.66 2.4K
13:47 34.66 34.72 34.65 34.72 16.5K
13:48 34.72 34.77 34.72 34.76 1.5K
13:49 34.76 34.89 34.76 34.88 15.8K
13:50 34.84 34.88 34.84 34.88 5.5K
13:51 34.85 34.95 34.85 34.95 3.2K
13:52 34.94 35.05 34.94 35.01 20.7K
13:53 35.00 35.06 34.99 35.06 16.2K
13:54 35.04 35.04 34.95 34.95 10.6K
13:55 34.95 35.00 34.91 34.91 7.8K
13:56 34.89 34.93 34.89 34.91 1.8K
13:57 35.01 35.03 35.01 35.02 12.3K
13:58 35.07 35.11 35.07 35.09 17.7K
13:59 35.13 35.14 35.12 35.12 9.0K
14:00 35.12 35.19 35.12 35.17 7.1K
14:01 35.15 35.17 35.15 35.15 3.6K
14:02 35.19 35.19 35.13 35.14 4.2K
14:03 35.09 35.09 35.09 35.09 5.3K
14:04 35.06 35.06 35.06 35.06 1.6K
14:05 35.06 35.17 35.06 35.13 5.9K
14:06 35.13 35.13 35.10 35.10 1.2K
14:07 35.10 35.20 35.10 35.17 4.3K
14:08 35.17 35.26 35.17 35.24 1.4K
14:09 35.24 35.25 35.23 35.25 2.9K
14:10 35.26 35.26 35.22 35.26 2.6K
14:11 35.26 35.26 35.13 35.13 4.6K
14:12 35.13 35.13 35.09 35.12 1.8K
14:13 35.14 35.17 35.13 35.13 3.6K
14:14 35.13 35.17 35.06 35.09 4.7K
14:15 35.08 35.08 35.08 35.08 1.5K
14:16 35.04 35.04 34.98 34.98 4.9K
14:17 34.98 35.00 34.97 34.99 10.0K
14:18 34.99 34.99 34.93 34.93 4.1K
14:19 34.94 34.97 34.93 34.97 2.3K
14:20 35.00 35.00 34.94 34.94 4.2K
14:21 34.92 34.92 34.88 34.92 6.9K
14:22 34.92 34.92 34.90 34.90 2.5K
14:23 34.86 34.86 34.83 34.83 5.0K
14:24 34.85 34.90 34.83 34.90 9.3K
14:25 34.90 34.90 34.83 34.83 10.1K
14:26 34.81 34.81 34.77 34.77 4.6K
14:27 34.77 34.83 34.77 34.81 16.1K
14:28 34.81 34.86 34.81 34.81 8.6K
14:29 34.85 34.85 34.81 34.81 7.9K
14:30 34.85 34.85 34.84 34.84 1.0K
14:31 34.81 34.81 34.79 34.79 3.3K
14:32 34.79 34.79 34.74 34.76 6.1K
14:33 34.75 34.75 34.69 34.69 2.9K
14:34 34.69 34.72 34.69 34.69 1.9K
14:35 34.69 34.70 34.60 34.60 4.6K
14:36 34.60 34.62 34.56 34.56 2.7K
14:37 34.56 34.64 34.56 34.58 12.2K
14:38 34.57 34.57 34.53 34.56 10.0K
14:39 34.53 34.55 34.51 34.51 6.7K
14:40 34.50 34.50 34.40 34.40 6.0K
14:41 34.38 34.38 34.26 34.28 18.0K
14:42 34.37 34.37 34.24 34.30 8.4K
14:43 34.31 34.33 34.29 34.29 8.5K
14:44 34.19 34.21 34.19 34.21 4.4K
14:45 34.21 34.31 34.19 34.19 5.7K
14:46 34.24 34.25 34.19 34.19 4.1K
14:47 34.17 34.17 34.00 34.00 21.8K
14:48 34.00 34.03 33.82 33.86 51.4K
14:49 34.10 34.16 34.02 34.11 14.7K
14:50 34.17 34.17 34.15 34.16 43.6K
14:51 34.16 34.30 34.16 34.26 4.7K
14:52 34.12 34.12 34.01 34.06 7.7K
14:53 34.02 34.04 33.96 34.01 4.8K
14:54 34.01 34.01 33.94 34.01 6.4K
14:55 34.04 34.13 34.01 34.07 4.5K
14:56 34.04 34.04 33.97 33.97 7.4K
14:57 34.00 34.12 34.00 34.12 2.3K
14:58 34.10 34.28 34.10 34.28 2.6K
14:59 34.31 34.34 34.28 34.28 4.4K
15:00 34.32 34.37 34.32 34.36 3.1K
15:01 34.39 34.39 34.29 34.30 6.3K
15:02 34.26 34.28 34.19 34.19 2.9K
15:03 34.14 34.14 34.06 34.06 2.8K
15:04 34.01 34.07 34.01 34.05 6.8K
15:05 34.00 34.07 34.00 34.02 3.9K
15:06 34.03 34.11 34.03 34.03 4.3K
15:07 34.01 34.01 33.98 34.00 2.9K
15:08 34.00 34.00 33.94 33.96 4.9K
15:09 33.92 33.92 33.88 33.88 3.7K
15:10 33.86 33.86 33.80 33.80 7.8K
15:11 33.70 33.70 33.42 33.42 58.1K
15:12 33.37 33.41 33.37 33.38 84.7K
15:13 33.51 33.51 33.29 33.29 3.7K
15:14 33.45 33.45 33.35 33.41 5.8K
15:15 33.49 33.58 33.49 33.58 13.0K
15:16 33.58 33.58 33.36 33.36 10.8K
15:17 33.44 33.50 33.39 33.50 3.2K
15:18 33.50 33.74 33.50 33.74 5.6K
15:19 33.70 33.80 33.70 33.80 3.8K
15:20 33.79 33.79 33.69 33.69 8.0K
15:21 33.70 33.76 33.70 33.76 2.7K
15:22 33.76 33.82 33.76 33.81 4.9K
15:23 33.75 33.87 33.75 33.87 4.1K
15:24 33.87 33.94 33.87 33.91 2.0K
15:25 33.88 33.92 33.88 33.89 5.5K
15:26 33.86 33.86 33.74 33.75 30.4K
15:27 33.70 33.70 33.63 33.63 6.5K
15:28 33.64 33.64 33.44 33.50 12.1K
15:29 33.48 33.60 33.48 33.60 11.7K
15:30 33.60 33.66 33.60 33.66 4.2K
15:31 33.66 33.82 33.66 33.82 2.8K
15:32 33.83 33.83 33.76 33.76 5.4K
15:33 33.76 33.78 33.74 33.74 3.5K
15:34 33.72 33.72 33.62 33.62 4.9K
15:35 33.59 33.59 33.56 33.56 3.8K
15:36 33.55 33.55 33.41 33.41 16.3K
15:37 33.35 33.37 33.34 33.34 12.4K
15:38 33.38 33.42 33.33 33.42 5.0K
15:39 33.42 33.63 33.42 33.63 6.1K
15:40 33.63 33.71 33.63 33.71 1.1K
15:41 33.68 33.68 33.62 33.63 6.4K
15:42 33.59 33.65 33.59 33.65 3.5K
15:43 33.82 33.88 33.82 33.82 3.9K
15:44 33.83 33.90 33.81 33.90 5.2K
15:45 33.88 33.88 33.85 33.86 5.2K
15:46 33.87 33.95 33.87 33.95 2.5K
15:47 33.95 34.08 33.95 34.08 4.1K
15:48 34.08 34.08 34.03 34.03 5.5K
15:49 34.01 34.01 33.89 33.89 8.2K
15:50 33.90 33.90 33.87 33.87 6.8K
15:51 33.85 33.89 33.84 33.89 6.0K
15:52 33.92 33.92 33.87 33.87 9.2K
15:53 33.86 33.86 33.72 33.72 13.4K
15:54 33.72 33.72 33.63 33.66 11.3K
15:55 33.66 33.68 33.66 33.68 2.0K
15:56 33.69 33.72 33.69 33.72 8.4K
15:57 33.75 33.76 33.67 33.76 3.9K
15:58 33.75 33.83 33.75 33.79 8.6K
15:59 33.79 33.81 33.77 33.77 17.6K
16:00 33.70 34.75 33.66 33.76 42.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据