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 34.48 34.68 33.91 34.40 19.6K
09:32 34.38 34.40 34.38 34.39 1.5K
09:33 34.43 34.47 34.42 34.47 5.2K
09:34 34.49 34.50 34.49 34.49 3.5K
09:35 34.49 34.49 34.47 34.47 1.0K
09:36 34.44 34.46 34.44 34.46 1.7K
09:37 34.46 34.49 34.45 34.49 4.8K
09:38 34.48 34.60 34.48 34.60 25.2K
09:39 34.63 34.70 34.63 34.70 3.1K
09:40 34.70 34.70 34.64 34.65 5.0K
09:41 34.65 34.65 34.65 34.65 0.2K
09:42 34.69 34.69 34.69 34.69 1.8K
09:43 34.69 34.69 34.69 34.69 1.9K
09:44 34.69 34.69 34.67 34.67 5.1K
09:45 34.69 34.69 34.65 34.65 1.3K
09:46 34.63 34.63 34.58 34.58 0.5K
09:47 34.55 34.57 34.54 34.57 1.6K
09:48 34.55 34.56 34.55 34.56 1.5K
09:49 34.58 34.58 34.58 34.58 0.3K
09:50 34.58 34.58 34.58 34.58 0.6K
09:51 34.60 34.60 34.60 34.60 3.3K
09:52 34.60 34.61 34.60 34.60 0.7K
09:53 34.64 34.64 34.62 34.62 6.3K
09:54 34.60 34.60 34.60 34.60 2.0K
09:55 34.60 34.60 34.56 34.60 2.5K
09:56 34.56 34.61 34.56 34.61 1.3K
09:57 34.63 34.63 34.60 34.60 3.6K
09:58 34.60 34.61 34.60 34.61 2.0K
09:59 34.61 34.61 34.60 34.60 0.8K
10:00 34.60 34.60 34.56 34.56 2.1K
10:01 34.56 34.56 34.52 34.52 0.7K
10:02 34.52 34.52 34.52 34.52 0.3K
10:03 34.59 34.59 34.59 34.59 0.6K
10:04 34.59 34.59 34.55 34.55 0.8K
10:05 34.55 34.55 34.53 34.53 2.1K
10:06 34.53 34.53 34.50 34.50 0.3K
10:07 34.50 34.55 34.50 34.55 2.2K
10:08 34.57 34.57 34.48 34.48 3.3K
10:09 34.48 34.48 34.48 34.48 0.2K
10:10 34.48 34.48 34.46 34.46 1.1K
10:11 34.46 34.46 34.46 34.46 0.0K
10:12 34.46 34.46 34.46 34.46 0.0K
10:13 34.46 34.64 34.46 34.64 0.6K
10:14 34.64 34.64 34.64 34.64 0.0K
10:15 34.64 34.64 34.59 34.59 0.3K
10:16 34.56 34.56 34.56 34.56 1.2K
10:17 34.55 34.55 34.55 34.55 0.4K
10:18 34.55 34.55 34.54 34.54 0.3K
10:19 34.54 34.59 34.54 34.59 0.6K
10:20 34.59 34.59 34.59 34.59 0.1K
10:21 34.59 34.63 34.59 34.63 1.7K
10:22 34.63 34.63 34.63 34.63 1.3K
10:23 34.63 34.73 34.63 34.73 0.7K
10:24 34.78 34.78 34.73 34.73 2.1K
10:25 34.79 34.79 34.77 34.78 2.3K
10:26 34.78 34.84 34.78 34.84 2.0K
10:27 34.84 34.84 34.84 34.84 0.3K
10:28 34.88 34.89 34.88 34.89 2.0K
10:29 34.89 34.89 34.79 34.79 3.1K
10:30 34.87 34.87 34.84 34.84 4.6K
10:31 34.84 34.88 34.84 34.88 6.0K
10:32 34.88 34.88 34.88 34.88 0.5K
10:33 34.93 34.93 34.89 34.89 8.2K
10:34 34.91 34.91 34.88 34.88 0.9K
10:35 34.88 34.88 34.88 34.88 0.9K
10:36 34.83 34.87 34.82 34.87 5.2K
10:37 34.87 34.91 34.87 34.91 0.9K
10:38 34.85 34.86 34.85 34.86 3.1K
10:39 34.86 34.92 34.86 34.86 3.1K
10:40 34.86 35.00 34.86 35.00 2.9K
10:41 35.00 35.00 34.95 34.97 0.7K
10:42 34.98 34.98 34.98 34.98 1.9K
10:43 35.01 35.02 35.01 35.02 0.7K
10:44 35.03 35.05 35.03 35.04 2.9K
10:45 35.04 35.05 35.04 35.05 0.7K
10:46 35.13 35.13 35.10 35.10 3.7K
10:47 35.10 35.10 35.07 35.07 0.2K
10:48 35.07 35.07 35.07 35.07 0.6K
10:49 34.99 34.99 34.97 34.97 1.3K
10:50 34.97 35.01 34.97 35.01 6.6K
10:51 34.99 34.99 34.99 34.99 0.8K
10:52 34.99 34.99 34.99 34.99 0.9K
10:53 34.94 34.94 34.94 34.94 2.8K
10:54 34.94 34.94 34.91 34.91 2.4K
10:55 34.91 34.95 34.91 34.95 3.6K
10:56 34.92 34.92 34.92 34.92 0.3K
10:57 34.93 34.95 34.93 34.95 1.2K
10:58 34.98 34.98 34.96 34.96 1.4K
10:59 34.96 34.96 34.96 34.96 0.1K
11:00 34.94 34.97 34.94 34.96 15.9K
11:01 34.96 34.97 34.96 34.97 2.9K
11:02 34.95 34.99 34.95 34.99 1.0K
11:03 34.99 35.05 34.99 35.05 0.3K
11:04 35.07 35.07 35.06 35.06 1.3K
11:05 35.06 35.06 35.06 35.06 0.4K
11:06 35.06 35.06 34.95 34.95 0.8K
11:07 34.93 35.03 34.93 35.03 1.1K
11:08 34.99 34.99 34.93 34.93 0.7K
11:09 34.93 34.93 34.93 34.93 0.2K
11:10 34.92 34.93 34.92 34.93 1.3K
11:11 34.98 35.00 34.98 35.00 2.0K
11:12 35.00 35.01 34.94 34.94 3.4K
11:13 34.94 35.01 34.94 35.01 0.5K
11:14 35.03 35.03 34.99 34.99 4.8K
11:15 34.99 35.05 34.99 35.03 2.2K
11:16 35.03 35.06 35.03 35.06 0.3K
11:17 35.03 35.03 35.01 35.01 2.6K
11:18 35.01 35.07 35.01 35.06 3.0K
11:19 35.05 35.05 35.03 35.05 3.8K
11:20 35.01 35.01 35.01 35.01 1.6K
11:21 35.01 35.01 35.01 35.01 0.1K
11:22 35.06 35.06 35.03 35.03 2.3K
11:23 35.03 35.11 35.03 35.11 4.3K
11:24 35.13 35.14 35.12 35.14 1.1K
11:25 35.14 35.18 35.12 35.18 2.7K
11:26 35.18 35.22 35.18 35.22 1.1K
11:27 35.22 35.22 35.18 35.18 1.5K
11:28 35.17 35.17 35.16 35.16 5.8K
11:29 35.16 35.16 35.16 35.16 0.1K
11:30 35.15 35.18 35.10 35.10 3.8K
11:31 35.10 35.10 35.04 35.04 3.0K
11:32 35.04 35.04 35.02 35.02 1.1K
11:33 35.00 35.01 35.00 35.01 3.0K
11:34 34.97 34.97 34.95 34.95 4.3K
11:35 35.00 35.00 34.97 34.97 2.8K
11:36 34.97 34.97 34.97 34.97 3.1K
11:37 35.02 35.02 34.97 34.97 2.5K
11:38 34.97 34.97 34.89 34.89 5.8K
11:39 34.92 34.92 34.92 34.92 1.1K
11:40 34.92 34.93 34.91 34.91 2.5K
11:41 34.88 34.93 34.88 34.93 1.2K
11:42 34.93 34.93 34.89 34.89 0.8K
11:43 34.89 34.89 34.87 34.87 1.7K
11:44 34.89 34.89 34.86 34.86 4.7K
11:45 34.86 34.86 34.86 34.86 1.0K
11:46 34.89 34.89 34.86 34.86 1.9K
11:47 34.86 34.92 34.86 34.92 0.8K
11:48 34.87 34.87 34.83 34.83 4.0K
11:49 34.83 34.83 34.83 34.83 1.6K
11:50 34.83 34.85 34.82 34.82 2.9K
11:51 34.84 34.84 34.84 34.84 0.5K
11:52 34.84 34.87 34.84 34.87 1.2K
11:53 34.87 34.90 34.87 34.88 1.0K
11:54 34.89 34.89 34.83 34.83 4.8K
11:55 34.81 34.81 34.81 34.81 1.5K
11:56 34.81 34.86 34.81 34.86 15.7K
11:57 34.90 34.90 34.89 34.89 6.0K
11:58 34.90 34.91 34.90 34.90 1.8K
11:59 34.92 34.92 34.91 34.91 1.6K
12:00 34.89 34.89 34.84 34.84 7.0K
12:01 34.85 34.87 34.85 34.87 1.6K
12:02 34.87 34.87 34.86 34.86 0.3K
12:03 34.86 34.94 34.86 34.94 1.6K
12:04 34.93 34.96 34.93 34.96 0.7K
12:05 34.98 34.99 34.97 34.99 1.8K
12:06 34.99 35.04 34.99 35.00 3.6K
12:07 34.96 34.99 34.96 34.99 27.6K
12:08 34.98 34.98 34.98 34.98 5.5K
12:09 34.97 34.97 34.95 34.95 3.9K
12:10 34.95 34.95 34.95 34.95 0.0K
12:11 34.95 34.95 34.95 34.95 0.1K
12:12 35.05 35.05 35.05 35.05 2.6K
12:13 35.05 35.08 35.05 35.08 3.6K
12:14 35.05 35.10 35.05 35.10 7.0K
12:15 35.10 35.10 35.04 35.04 3.9K
12:16 35.05 35.05 35.05 35.05 0.7K
12:17 35.04 35.04 35.04 35.04 1.5K
12:18 35.08 35.11 35.08 35.11 1.1K
12:19 35.09 35.09 35.05 35.05 3.8K
12:20 35.02 35.02 35.02 35.02 2.4K
12:21 34.99 34.99 34.96 34.98 2.8K
12:22 34.98 34.98 34.98 34.98 0.9K
12:23 34.98 35.10 34.98 35.10 2.9K
12:24 35.10 35.10 35.06 35.06 3.5K
12:25 35.07 35.08 35.07 35.08 0.6K
12:26 35.08 35.08 35.08 35.08 2.1K
12:27 35.08 35.12 35.08 35.12 3.0K
12:28 35.12 35.13 35.11 35.12 2.7K
12:29 35.12 35.12 35.10 35.10 2.0K
12:30 35.08 35.08 35.01 35.01 3.4K
12:31 35.00 35.00 34.96 34.96 3.8K
12:32 34.96 34.96 34.94 34.94 1.3K
12:33 34.98 34.98 34.95 34.95 6.3K
12:34 34.93 34.93 34.92 34.92 1.8K
12:35 34.92 34.92 34.92 34.92 0.0K
12:36 34.95 34.95 34.95 34.95 0.1K
12:37 34.95 34.95 34.94 34.94 1.4K
12:38 34.95 34.99 34.95 34.99 4.3K
12:39 34.98 34.99 34.97 34.97 14.2K
12:40 34.97 34.97 34.97 34.97 0.3K
12:41 34.97 35.00 34.97 35.00 6.9K
12:42 35.00 35.01 35.00 35.00 4.0K
12:43 35.02 35.03 35.02 35.03 1.4K
12:44 35.05 35.05 35.05 35.05 0.5K
12:45 35.04 35.04 35.03 35.04 2.4K
12:46 35.03 35.03 35.03 35.03 1.5K
12:47 35.06 35.06 35.05 35.05 0.4K
12:48 35.05 35.07 35.05 35.07 7.0K
12:49 35.07 35.09 35.06 35.09 3.0K
12:50 35.09 35.09 35.07 35.08 3.2K
12:51 35.09 35.13 35.09 35.10 6.6K
12:52 35.08 35.10 35.08 35.08 3.2K
12:53 35.11 35.11 35.10 35.10 0.7K
12:54 35.11 35.14 35.11 35.14 6.7K
12:55 35.16 35.16 35.14 35.14 10.6K
12:56 35.13 35.13 35.09 35.09 2.3K
12:57 35.06 35.06 35.05 35.06 1.5K
12:58 35.06 35.08 35.06 35.08 3.4K
12:59 35.08 35.08 35.02 35.02 5.2K
13:00 35.05 35.12 35.05 35.12 6.0K
13:01 35.09 35.09 35.08 35.08 1.0K
13:02 35.08 35.08 35.08 35.08 0.0K
13:03 35.08 35.08 35.08 35.08 0.0K
13:04 35.08 35.08 35.08 35.08 0.8K
13:05 35.08 35.08 35.08 35.08 0.0K
13:06 35.08 35.08 35.08 35.08 0.4K
13:07 35.08 35.08 35.08 35.08 0.0K
13:08 35.08 35.08 35.08 35.08 0.0K
13:09 35.08 35.08 35.08 35.08 0.0K
13:10 35.08 35.08 35.08 35.08 0.0K
13:11 35.08 35.08 35.08 35.08 0.0K
13:12 35.08 35.08 35.08 35.08 0.0K
13:13 35.08 35.08 35.08 35.08 0.0K
13:14 35.08 35.08 35.08 35.08 0.0K
13:15 35.08 35.08 35.08 35.08 0.0K
13:16 35.04 35.04 35.04 35.04 1.3K
13:17 35.04 35.04 35.04 35.04 0.0K
13:18 35.04 35.04 35.04 35.04 0.0K
13:19 35.04 35.04 35.04 35.04 1.4K
13:20 35.04 35.04 35.04 35.04 0.1K
13:21 35.04 35.04 35.04 35.04 0.0K
13:22 35.04 35.04 35.04 35.04 0.4K
13:23 35.04 35.04 35.04 35.04 0.0K
13:24 35.04 35.04 35.04 35.04 0.0K
13:25 35.04 35.04 35.04 35.04 0.0K
13:26 35.04 35.04 35.04 35.04 0.0K
13:27 35.04 35.04 35.04 35.04 0.4K
13:28 35.08 35.08 35.08 35.08 0.1K
13:29 35.08 35.08 35.08 35.08 0.0K
13:30 35.08 35.08 35.08 35.08 0.0K
13:31 35.08 35.08 35.08 35.08 0.0K
13:32 35.08 35.08 35.08 35.08 0.0K
13:33 35.08 35.08 35.08 35.08 0.0K
13:34 35.08 35.08 35.08 35.08 0.0K
13:35 35.08 35.08 35.08 35.08 0.0K
13:36 35.08 35.08 35.08 35.08 0.0K
13:37 35.08 35.08 35.08 35.08 0.5K
13:38 35.08 35.08 35.08 35.08 0.0K
13:39 35.08 35.08 35.08 35.08 0.0K
13:40 35.08 35.08 35.08 35.08 0.0K
13:41 35.08 35.08 35.08 35.08 0.0K
13:42 35.08 35.08 35.08 35.08 0.0K
13:43 35.08 35.08 35.08 35.08 0.0K
13:44 35.08 35.08 35.08 35.08 0.0K
13:45 35.08 35.08 35.08 35.08 0.0K
13:46 35.08 35.08 35.08 35.08 0.0K
13:47 35.08 35.08 35.08 35.08 0.0K
13:48 35.08 35.08 35.08 35.08 0.0K
13:49 35.08 35.08 35.08 35.08 0.0K
13:50 35.08 35.08 35.08 35.08 0.0K
13:51 35.08 35.08 35.08 35.08 0.0K
13:52 35.08 35.08 35.08 35.08 0.0K
13:53 35.08 35.08 35.08 35.08 0.0K
13:54 35.08 35.08 35.08 35.08 0.0K
13:55 35.08 35.08 35.08 35.08 0.0K
13:56 35.08 35.08 35.08 35.08 0.0K
13:57 35.08 35.08 35.08 35.08 0.0K
13:58 35.08 35.08 35.08 35.08 0.0K
13:59 35.08 35.08 35.08 35.08 0.0K
14:00 35.08 35.08 35.08 35.08 0.0K
14:01 35.04 35.04 35.04 35.04 0.0K
14:02 35.04 35.04 35.04 35.04 0.0K
14:03 35.04 35.04 35.04 35.04 0.0K
14:04 35.04 35.04 35.04 35.04 0.0K
14:05 35.04 35.04 35.04 35.04 0.0K
14:06 35.04 35.04 35.04 35.04 0.0K
14:07 35.04 35.04 35.04 35.04 0.0K
14:08 35.04 35.04 35.04 35.04 0.0K
14:09 35.04 35.04 35.04 35.04 0.0K
14:10 35.04 35.04 35.04 35.04 0.0K
14:11 35.04 35.04 35.04 35.04 0.0K
14:12 35.04 35.04 35.04 35.04 0.0K
14:13 35.04 35.04 35.04 35.04 0.0K
14:14 35.04 35.04 35.04 35.04 0.0K
14:15 35.04 35.04 35.04 35.04 0.0K
14:16 35.04 35.04 35.04 35.04 0.0K
14:17 35.04 35.04 35.04 35.04 0.0K
14:18 35.04 35.04 35.04 35.04 0.0K
14:19 35.04 35.04 35.04 35.04 0.0K
14:20 35.04 35.04 35.04 35.04 0.0K
14:21 35.04 35.04 35.04 35.04 0.6K
14:22 35.04 35.04 35.04 35.04 0.0K
14:23 35.04 35.04 35.04 35.04 0.0K
14:24 35.04 35.04 35.04 35.04 0.0K
14:25 35.04 35.04 35.04 35.04 0.0K
14:26 35.04 35.04 35.04 35.04 0.0K
14:27 35.04 35.04 35.04 35.04 0.0K
14:28 35.04 35.04 35.04 35.04 0.0K
14:29 35.04 35.04 35.04 35.04 0.0K
14:30 35.04 35.04 35.04 35.04 0.0K
14:31 35.04 35.04 35.04 35.04 0.0K
14:32 35.04 35.04 35.04 35.04 0.0K
14:33 35.04 35.04 35.04 35.04 0.0K
14:34 35.04 35.04 35.04 35.04 0.0K
14:35 35.04 35.04 35.04 35.04 0.0K
14:36 35.04 35.04 35.04 35.04 0.0K
14:37 35.04 35.04 35.04 35.04 0.0K
14:38 35.04 35.04 35.04 35.04 0.0K
14:39 35.04 35.04 35.04 35.04 0.0K
14:40 35.04 35.04 35.04 35.04 0.0K
14:41 35.04 35.04 35.04 35.04 0.0K
14:42 35.04 35.04 35.04 35.04 0.0K
14:43 35.04 35.04 35.04 35.04 0.0K
14:44 34.88 34.88 34.88 34.88 1.5K
14:45 34.88 34.88 34.88 34.88 0.0K
14:46 34.88 34.88 34.88 34.88 0.0K
14:47 34.88 34.88 34.88 34.88 0.0K
14:48 34.88 34.88 34.88 34.88 0.0K
14:49 34.88 34.88 34.88 34.88 0.0K
14:50 34.88 34.88 34.88 34.88 0.0K
14:51 34.88 34.88 34.88 34.88 0.0K
14:52 34.88 34.88 34.88 34.88 0.0K
14:53 34.88 34.88 34.88 34.88 0.0K
14:54 34.88 34.88 34.88 34.88 0.0K
14:55 34.88 34.88 34.88 34.88 0.0K
14:56 34.88 34.88 34.88 34.88 0.0K
14:57 34.88 34.88 34.88 34.88 0.0K
14:58 34.88 34.88 34.88 34.88 0.0K
14:59 34.88 34.88 34.88 34.88 0.5K
15:00 34.88 34.88 34.88 34.88 0.0K
15:01 34.88 34.88 34.88 34.88 0.0K
15:02 34.88 34.88 34.88 34.88 0.0K
15:03 34.88 34.88 34.88 34.88 0.0K
15:04 34.52 34.52 34.52 34.52 3.2K
15:05 34.52 34.52 34.52 34.52 0.0K
15:06 34.52 34.52 34.52 34.52 0.0K
15:07 34.52 34.52 34.52 34.52 0.0K
15:08 34.52 34.52 34.52 34.52 0.0K
15:09 34.52 34.52 34.52 34.52 0.0K
15:10 34.52 34.52 34.52 34.52 0.0K
15:11 34.52 34.52 34.52 34.52 0.0K
15:12 34.52 34.52 34.52 34.52 0.0K
15:13 34.35 34.35 34.35 34.35 0.1K
15:14 34.35 34.35 34.35 34.35 0.0K
15:15 34.35 34.35 34.35 34.35 0.0K
15:16 34.35 34.35 34.35 34.35 0.0K
15:17 34.35 34.35 34.35 34.35 0.0K
15:18 34.35 34.35 34.35 34.35 0.0K
15:19 34.35 34.35 34.35 34.35 0.0K
15:20 34.35 34.35 34.35 34.35 0.0K
15:21 34.35 34.35 34.35 34.35 0.0K
15:22 34.35 34.35 34.35 34.35 0.0K
15:23 34.35 34.35 34.35 34.35 0.0K
15:24 34.35 34.35 34.35 34.35 0.0K
15:25 34.35 34.35 34.35 34.35 0.0K
15:26 34.35 34.35 34.35 34.35 0.0K
15:27 34.35 34.35 34.35 34.35 0.0K
15:28 34.35 34.35 34.35 34.35 0.0K
15:29 34.35 34.35 34.35 34.35 0.0K
15:30 34.35 34.35 34.35 34.35 0.0K
15:31 34.35 34.35 34.35 34.35 0.0K
15:32 34.35 34.35 34.35 34.35 0.0K
15:33 34.35 34.35 34.35 34.35 0.0K
15:34 34.35 34.35 34.35 34.35 0.0K
15:35 34.35 34.35 34.35 34.35 0.0K
15:36 34.35 34.35 34.35 34.35 0.0K
15:37 34.35 34.35 34.35 34.35 0.0K
15:38 34.35 34.35 34.35 34.35 0.0K
15:39 34.35 34.35 34.35 34.35 0.0K
15:40 34.53 34.53 34.53 34.53 1.3K
15:41 34.53 34.53 34.53 34.53 0.0K
15:42 34.53 34.53 34.53 34.53 0.0K
15:43 34.53 34.53 34.53 34.53 0.0K
15:44 34.53 34.53 34.53 34.53 0.0K
15:45 34.53 34.53 34.53 34.53 0.0K
15:46 34.53 34.53 34.53 34.53 0.0K
15:47 34.53 34.53 34.53 34.53 0.0K
15:48 34.53 34.53 34.53 34.53 0.0K
15:49 34.53 34.53 34.53 34.53 0.0K
15:50 34.53 34.53 34.53 34.53 0.0K
15:51 34.53 34.53 34.53 34.53 0.0K
15:52 34.53 34.53 34.53 34.53 0.0K
15:53 34.53 34.53 34.53 34.53 0.0K
15:54 34.53 34.53 34.53 34.53 0.0K
15:55 34.53 34.53 34.53 34.53 0.0K
15:56 34.53 34.53 34.53 34.53 0.0K
15:57 34.53 34.53 34.53 34.53 0.0K
15:58 34.53 34.53 34.53 34.53 0.0K
15:59 34.53 34.53 34.53 34.53 0.0K
16:00 34.94 35.04 34.94 35.04 10.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据