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 32.69 33.24 32.33 32.66 32.1K
09:32 32.61 32.61 32.53 32.54 16.7K
09:33 32.54 32.60 32.54 32.60 22.0K
09:34 32.57 32.62 32.57 32.62 13.3K
09:35 32.65 32.66 32.62 32.66 8.8K
09:36 32.60 32.60 32.57 32.57 3.3K
09:37 32.56 32.60 32.56 32.60 4.5K
09:38 32.45 32.48 32.39 32.39 12.6K
09:39 32.37 32.40 32.34 32.38 20.4K
09:40 32.38 32.38 32.38 32.38 4.8K
09:41 32.38 32.46 32.38 32.45 0.4K
09:42 32.45 32.51 32.44 32.51 1.3K
09:43 32.51 32.58 32.51 32.58 7.2K
09:44 32.65 32.65 32.65 32.65 1.4K
09:45 32.65 32.65 32.65 32.65 8.4K
09:46 32.65 32.70 32.65 32.70 2.3K
09:47 32.70 32.70 32.66 32.66 0.7K
09:48 32.52 32.52 32.50 32.50 2.0K
09:49 32.50 32.50 32.47 32.49 6.5K
09:50 32.49 32.49 32.44 32.44 2.7K
09:51 32.44 32.46 32.44 32.46 1.8K
09:52 32.46 32.53 32.46 32.47 1.1K
09:53 32.51 32.51 32.44 32.44 1.7K
09:54 32.54 32.54 32.46 32.46 2.3K
09:55 32.54 32.54 32.54 32.54 6.1K
09:56 32.54 32.54 32.54 32.54 0.1K
09:57 32.54 32.54 32.54 32.54 0.2K
09:58 32.58 32.60 32.58 32.60 2.0K
09:59 32.60 32.61 32.58 32.61 1.8K
10:00 32.61 32.61 32.56 32.56 2.4K
10:01 32.53 32.53 32.45 32.45 1.3K
10:02 32.41 32.41 32.39 32.39 1.3K
10:03 32.39 32.39 32.39 32.39 0.3K
10:04 32.33 32.35 32.32 32.35 3.5K
10:05 32.35 32.35 32.30 32.30 2.3K
10:06 32.30 32.36 32.30 32.36 2.9K
10:07 32.32 32.32 32.22 32.22 10.0K
10:08 32.22 32.27 32.22 32.27 1.4K
10:09 32.23 32.23 32.22 32.22 3.1K
10:10 32.22 32.22 32.18 32.18 0.9K
10:11 32.22 32.22 32.15 32.15 1.5K
10:12 32.15 32.15 32.08 32.08 2.2K
10:13 32.02 32.05 32.00 32.02 19.3K
10:14 32.02 32.02 31.93 31.93 5.2K
10:15 31.97 31.98 31.97 31.98 0.5K
10:16 31.98 32.03 31.98 32.01 2.7K
10:17 32.01 32.01 32.01 32.01 0.2K
10:18 32.01 32.14 32.01 32.14 3.2K
10:19 32.14 32.14 32.14 32.14 0.6K
10:20 32.23 32.23 32.20 32.20 1.0K
10:21 32.19 32.19 32.17 32.17 1.5K
10:22 32.17 32.27 32.17 32.27 3.7K
10:23 32.27 32.27 32.26 32.26 1.2K
10:24 32.26 32.26 32.26 32.26 0.2K
10:25 32.31 32.35 32.31 32.34 0.7K
10:26 32.34 32.34 32.30 32.30 1.6K
10:27 32.30 32.30 32.23 32.27 1.7K
10:28 32.27 32.27 32.27 32.27 0.2K
10:29 32.27 32.27 32.27 32.27 0.1K
10:30 32.27 32.27 32.27 32.27 0.0K
10:31 32.27 32.27 32.27 32.27 0.1K
10:32 32.27 32.27 32.27 32.27 0.0K
10:33 32.27 32.37 32.27 32.37 1.7K
10:34 32.37 32.43 32.37 32.43 0.4K
10:35 32.43 32.43 32.43 32.43 0.0K
10:36 32.43 32.43 32.31 32.31 5.9K
10:37 32.35 32.35 32.35 32.35 1.1K
10:38 32.35 32.42 32.35 32.42 6.0K
10:39 32.42 32.50 32.42 32.50 8.7K
10:40 32.50 32.58 32.50 32.58 1.2K
10:41 32.58 32.59 32.56 32.59 2.7K
10:42 32.73 32.73 32.73 32.73 11.3K
10:43 32.70 32.70 32.62 32.62 4.8K
10:44 32.62 32.62 32.62 32.62 0.8K
10:45 32.64 32.64 32.64 32.64 6.4K
10:46 32.64 32.64 32.64 32.64 0.0K
10:47 32.64 32.64 32.64 32.64 1.1K
10:48 32.68 32.77 32.65 32.77 14.4K
10:49 32.72 32.72 32.72 32.72 4.9K
10:50 32.74 32.74 32.72 32.72 4.9K
10:51 32.72 32.72 32.62 32.62 3.6K
10:52 32.59 32.62 32.59 32.62 3.8K
10:53 32.54 32.54 32.54 32.54 6.5K
10:54 32.55 32.55 32.55 32.55 0.1K
10:55 32.55 32.57 32.55 32.57 0.4K
10:56 32.48 32.48 32.48 32.48 0.3K
10:57 32.47 32.52 32.47 32.52 3.9K
10:58 32.52 32.52 32.52 32.52 0.1K
10:59 32.52 32.52 32.43 32.46 3.1K
11:00 32.46 32.46 32.46 32.46 0.3K
11:01 32.45 32.45 32.45 32.45 1.0K
11:02 32.45 32.45 32.45 32.45 0.6K
11:03 32.45 32.45 32.45 32.45 0.1K
11:04 32.45 32.45 32.45 32.45 0.1K
11:05 32.45 32.45 32.33 32.36 3.3K
11:06 32.36 32.36 32.36 32.36 0.6K
11:07 32.36 32.36 32.36 32.36 0.8K
11:08 32.36 32.36 32.36 32.36 0.1K
11:09 32.36 32.39 32.36 32.39 0.3K
11:10 32.37 32.37 32.37 32.37 0.9K
11:11 32.37 32.37 32.37 32.37 0.0K
11:12 32.37 32.43 32.37 32.43 0.8K
11:13 32.43 32.49 32.43 32.49 0.5K
11:14 32.46 32.46 32.46 32.46 0.9K
11:15 32.41 32.41 32.41 32.41 0.8K
11:16 32.45 32.45 32.44 32.44 0.7K
11:17 32.47 32.47 32.47 32.47 3.0K
11:18 32.55 32.55 32.55 32.55 8.4K
11:19 32.55 32.55 32.55 32.55 0.0K
11:20 32.55 32.55 32.55 32.55 0.0K
11:21 32.55 32.55 32.37 32.39 3.6K
11:22 32.43 32.43 32.43 32.43 1.3K
11:23 32.43 32.43 32.35 32.35 1.2K
11:24 32.37 32.37 32.37 32.37 3.6K
11:25 32.37 32.37 32.37 32.37 0.0K
11:26 32.37 32.46 32.37 32.46 2.2K
11:27 32.46 32.46 32.46 32.46 0.0K
11:28 32.40 32.40 32.40 32.40 0.6K
11:29 32.41 32.47 32.41 32.47 3.0K
11:30 32.47 32.47 32.47 32.47 0.2K
11:31 32.47 32.47 32.47 32.47 0.3K
11:32 32.47 32.47 32.41 32.41 0.6K
11:33 32.41 32.41 32.41 32.41 0.0K
11:34 32.41 32.41 32.41 32.41 0.0K
11:35 32.38 32.43 32.38 32.42 6.0K
11:36 32.43 32.43 32.43 32.43 0.3K
11:37 32.42 32.42 32.40 32.40 1.1K
11:38 32.39 32.39 32.33 32.33 0.8K
11:39 32.34 32.34 32.31 32.31 3.1K
11:40 32.31 32.31 32.31 32.31 0.0K
11:41 32.31 32.31 32.31 32.31 0.0K
11:42 32.31 32.43 32.31 32.43 0.9K
11:43 32.47 32.47 32.47 32.47 2.2K
11:44 32.47 32.47 32.47 32.47 0.2K
11:45 32.47 32.51 32.47 32.51 1.1K
11:46 32.54 32.62 32.54 32.62 0.7K
11:47 32.62 32.62 32.62 32.62 1.0K
11:48 32.60 32.60 32.60 32.60 0.5K
11:49 32.60 32.60 32.60 32.60 0.3K
11:50 32.60 32.60 32.60 32.60 0.1K
11:51 32.52 32.53 32.52 32.53 1.3K
11:52 32.53 32.53 32.47 32.47 0.2K
11:53 32.47 32.47 32.47 32.47 0.1K
11:54 32.47 32.47 32.47 32.47 0.2K
11:55 32.47 32.47 32.47 32.47 0.0K
11:56 32.47 32.47 32.47 32.47 0.5K
11:57 32.47 32.50 32.47 32.50 1.2K
11:58 32.50 32.50 32.50 32.50 0.1K
11:59 32.50 32.50 32.49 32.49 0.9K
12:00 32.49 32.49 32.49 32.49 0.2K
12:01 32.49 32.50 32.49 32.50 0.2K
12:02 32.50 32.50 32.50 32.50 0.1K
12:03 32.50 32.50 32.47 32.48 0.7K
12:04 32.48 32.48 32.48 32.48 0.0K
12:05 32.48 32.48 32.48 32.48 0.0K
12:06 32.45 32.45 32.45 32.45 0.7K
12:07 32.45 32.45 32.45 32.45 0.3K
12:08 32.45 32.45 32.45 32.45 0.1K
12:09 32.45 32.45 32.45 32.45 0.0K
12:10 32.45 32.45 32.45 32.45 0.6K
12:11 32.45 32.45 32.45 32.45 0.0K
12:12 32.45 32.45 32.45 32.45 3.8K
12:13 32.45 32.48 32.45 32.48 0.3K
12:14 32.49 32.49 32.46 32.49 4.1K
12:15 32.49 32.49 32.49 32.49 0.6K
12:16 32.49 32.53 32.49 32.51 3.6K
12:17 32.52 32.52 32.51 32.51 1.0K
12:18 32.51 32.56 32.51 32.56 0.9K
12:19 32.61 32.61 32.61 32.61 0.2K
12:20 32.61 32.65 32.61 32.65 4.2K
12:21 32.68 32.68 32.66 32.66 6.3K
12:22 32.67 32.71 32.67 32.71 2.9K
12:23 32.70 32.71 32.70 32.71 0.5K
12:24 32.71 32.72 32.71 32.72 1.8K
12:25 32.72 32.75 32.72 32.75 7.6K
12:26 32.75 32.75 32.75 32.75 0.2K
12:27 32.75 32.85 32.75 32.81 0.9K
12:28 32.87 32.87 32.86 32.86 1.1K
12:29 32.86 32.86 32.85 32.85 4.5K
12:30 32.85 32.85 32.84 32.84 0.3K
12:31 32.84 32.84 32.84 32.84 0.1K
12:32 32.84 32.84 32.75 32.75 0.4K
12:33 32.75 32.75 32.75 32.75 0.4K
12:34 32.75 32.75 32.75 32.75 0.0K
12:35 32.75 32.75 32.74 32.74 6.1K
12:36 32.74 32.74 32.74 32.74 0.0K
12:37 32.74 32.74 32.74 32.74 0.6K
12:38 32.70 32.70 32.70 32.70 0.2K
12:39 32.79 32.79 32.78 32.78 0.7K
12:40 32.78 32.80 32.78 32.80 1.3K
12:41 32.77 32.77 32.77 32.77 0.2K
12:42 32.77 32.77 32.77 32.77 0.1K
12:43 32.77 32.77 32.77 32.77 0.0K
12:44 32.85 32.88 32.85 32.88 2.1K
12:45 32.87 32.88 32.87 32.87 4.3K
12:46 32.87 32.87 32.87 32.87 0.0K
12:47 32.87 32.87 32.87 32.87 0.0K
12:48 32.87 32.87 32.87 32.87 0.1K
12:49 32.87 32.87 32.87 32.87 0.0K
12:50 32.98 32.98 32.98 32.98 1.2K
12:51 32.98 32.98 32.95 32.97 11.5K
12:52 33.00 33.00 33.00 33.00 0.3K
12:53 33.00 33.00 33.00 33.00 0.0K
12:54 33.00 33.03 33.00 33.03 5.7K
12:55 33.03 33.07 33.03 33.07 1.6K
12:56 33.07 33.07 32.99 32.99 6.1K
12:57 32.99 33.17 32.99 33.17 11.0K
12:58 33.17 33.17 33.17 33.17 0.5K
12:59 33.20 33.20 33.20 33.20 1.5K
13:00 33.20 33.20 33.17 33.17 2.5K
13:01 33.18 33.18 33.08 33.08 0.9K
13:02 33.08 33.08 32.99 33.04 1.0K
13:03 33.04 33.04 33.04 33.04 0.2K
13:04 33.04 33.04 33.04 33.04 0.1K
13:05 33.03 33.03 33.03 33.03 1.5K
13:06 33.03 33.03 33.03 33.03 0.0K
13:07 33.01 33.01 33.01 33.01 0.6K
13:08 33.01 33.01 33.01 33.01 0.0K
13:09 33.01 33.08 33.01 33.08 1.5K
13:10 33.08 33.10 33.08 33.10 4.3K
13:11 33.10 33.10 33.10 33.10 0.0K
13:12 33.11 33.13 33.09 33.09 5.8K
13:13 33.09 33.09 33.08 33.08 2.2K
13:14 33.07 33.08 33.07 33.08 9.0K
13:15 33.03 33.03 33.03 33.03 7.8K
13:16 33.03 33.03 33.03 33.03 0.1K
13:17 33.01 33.01 33.01 33.01 0.4K
13:18 32.97 32.97 32.97 32.97 0.3K
13:19 32.97 33.03 32.97 33.03 0.5K
13:20 33.03 33.03 33.03 33.03 0.2K
13:21 33.03 33.03 33.03 33.03 0.4K
13:22 33.03 33.03 33.03 33.03 0.4K
13:23 33.03 33.03 33.03 33.03 0.1K
13:24 33.03 33.03 33.03 33.03 0.4K
13:25 33.03 33.03 33.03 33.03 2.3K
13:26 33.03 33.03 33.03 33.03 0.6K
13:27 33.03 33.03 32.97 32.97 0.6K
13:28 32.97 32.97 32.94 32.97 0.4K
13:29 32.97 32.97 32.97 32.97 0.1K
13:30 32.97 32.97 32.94 32.95 1.2K
13:31 32.95 32.95 32.93 32.93 0.9K
13:32 32.93 32.93 32.93 32.93 0.9K
13:33 32.90 32.90 32.90 32.90 0.3K
13:34 32.90 32.90 32.90 32.90 0.0K
13:35 32.90 32.90 32.90 32.90 0.1K
13:36 32.90 32.90 32.90 32.90 0.0K
13:37 32.90 32.90 32.90 32.90 0.0K
13:38 32.93 32.93 32.93 32.93 2.0K
13:39 32.93 32.93 32.90 32.90 0.2K
13:40 32.90 32.92 32.90 32.92 0.1K
13:41 32.92 32.92 32.89 32.89 0.2K
13:42 32.89 32.89 32.89 32.89 0.1K
13:43 32.89 32.89 32.89 32.89 1.6K
13:44 32.89 32.89 32.89 32.89 0.0K
13:45 32.89 32.89 32.89 32.89 0.7K
13:46 32.89 32.89 32.88 32.88 0.4K
13:47 32.90 32.90 32.90 32.90 0.1K
13:48 32.90 32.90 32.90 32.90 0.0K
13:49 32.90 32.90 32.90 32.90 0.0K
13:50 32.90 32.90 32.90 32.90 0.8K
13:51 32.95 32.95 32.95 32.95 0.3K
13:52 32.92 32.94 32.92 32.94 0.5K
13:53 32.94 32.94 32.90 32.90 1.1K
13:54 32.90 32.90 32.90 32.90 0.0K
13:55 32.90 32.90 32.90 32.90 0.0K
13:56 32.90 32.90 32.90 32.90 0.4K
13:57 32.90 32.90 32.90 32.90 0.0K
13:58 32.92 32.92 32.92 32.92 1.7K
13:59 32.88 32.88 32.88 32.88 0.9K
14:00 32.88 32.88 32.88 32.88 1.0K
14:01 32.88 32.89 32.88 32.89 1.5K
14:02 32.89 32.89 32.84 32.84 1.0K
14:03 32.84 32.84 32.84 32.84 0.7K
14:04 32.84 32.84 32.84 32.84 0.0K
14:05 32.84 32.84 32.84 32.84 0.3K
14:06 32.84 32.84 32.78 32.78 1.3K
14:07 32.75 32.75 32.75 32.75 3.2K
14:08 32.75 32.75 32.75 32.75 0.1K
14:09 32.75 32.75 32.75 32.75 0.1K
14:10 32.76 32.76 32.76 32.76 0.6K
14:11 32.72 32.72 32.72 32.72 0.2K
14:12 32.72 32.72 32.72 32.72 0.0K
14:13 32.72 32.72 32.72 32.72 0.0K
14:14 32.77 32.77 32.77 32.77 3.1K
14:15 32.77 32.77 32.77 32.77 0.0K
14:16 32.77 32.77 32.77 32.77 2.2K
14:17 32.77 32.77 32.77 32.77 0.2K
14:18 32.77 32.77 32.77 32.77 0.1K
14:19 32.77 32.77 32.77 32.77 0.0K
14:20 32.77 32.77 32.77 32.77 0.0K
14:21 32.77 32.77 32.77 32.77 0.2K
14:22 32.77 32.77 32.77 32.77 0.1K
14:23 32.77 32.77 32.77 32.77 0.0K
14:24 32.88 32.88 32.88 32.88 0.8K
14:25 32.90 32.93 32.90 32.93 3.4K
14:26 32.93 32.93 32.90 32.90 0.1K
14:27 32.92 32.92 32.92 32.92 0.1K
14:28 32.95 32.98 32.95 32.98 2.3K
14:29 32.97 32.97 32.97 32.97 1.4K
14:30 32.97 32.97 32.96 32.96 3.3K
14:31 32.96 32.96 32.96 32.96 0.1K
14:32 32.96 32.96 32.92 32.93 1.0K
14:33 32.93 32.93 32.93 32.93 0.0K
14:34 32.94 32.94 32.94 32.94 0.1K
14:35 32.90 32.90 32.87 32.88 3.4K
14:36 32.88 32.88 32.88 32.88 0.5K
14:37 32.88 32.88 32.88 32.88 0.0K
14:38 32.87 32.87 32.87 32.87 0.2K
14:39 32.87 32.87 32.87 32.87 0.7K
14:40 32.90 32.90 32.90 32.90 3.0K
14:41 32.90 32.90 32.90 32.90 0.1K
14:42 32.95 32.95 32.94 32.94 1.3K
14:43 32.95 32.95 32.95 32.95 0.2K
14:44 32.95 32.95 32.95 32.95 0.0K
14:45 32.95 32.95 32.95 32.95 0.0K
14:46 32.95 32.95 32.95 32.95 0.1K
14:47 32.95 32.95 32.95 32.95 0.1K
14:48 32.95 32.95 32.91 32.91 0.1K
14:49 32.88 32.88 32.88 32.88 0.2K
14:50 32.94 32.94 32.92 32.92 3.0K
14:51 32.91 32.91 32.89 32.89 0.6K
14:52 32.89 32.96 32.89 32.96 1.1K
14:53 32.94 32.94 32.94 32.94 0.3K
14:54 32.95 32.96 32.95 32.96 5.0K
14:55 32.96 32.96 32.96 32.96 0.0K
14:56 32.96 33.00 32.96 33.00 0.4K
14:57 33.00 33.00 33.00 33.00 0.0K
14:58 33.00 33.02 33.00 33.02 0.4K
14:59 33.00 33.00 32.99 32.99 0.8K
15:00 33.01 33.01 32.95 32.95 2.5K
15:01 32.95 32.95 32.95 32.95 0.3K
15:02 32.95 32.95 32.95 32.95 0.5K
15:03 32.92 32.93 32.92 32.93 0.5K
15:04 32.93 32.93 32.93 32.93 0.0K
15:05 32.93 32.93 32.93 32.93 2.3K
15:06 32.96 32.96 32.96 32.96 6.9K
15:07 32.96 32.96 32.95 32.95 6.8K
15:08 32.95 32.95 32.92 32.93 1.9K
15:09 32.94 32.94 32.94 32.94 0.4K
15:10 32.92 32.92 32.92 32.92 2.3K
15:11 32.92 32.92 32.92 32.92 0.2K
15:12 32.95 32.95 32.95 32.95 0.9K
15:13 32.90 32.90 32.90 32.90 0.3K
15:14 32.89 32.89 32.89 32.89 0.9K
15:15 32.87 32.87 32.85 32.86 1.4K
15:16 32.84 32.84 32.83 32.84 1.3K
15:17 32.84 32.84 32.78 32.78 0.9K
15:18 32.78 32.81 32.78 32.81 0.9K
15:19 32.83 32.84 32.83 32.84 0.5K
15:20 32.84 32.84 32.84 32.84 0.2K
15:21 32.84 32.84 32.84 32.84 0.3K
15:22 32.84 32.84 32.84 32.84 0.6K
15:23 32.84 32.84 32.82 32.82 1.1K
15:24 32.82 32.82 32.82 32.82 0.1K
15:25 32.80 32.80 32.80 32.80 0.1K
15:26 32.80 32.80 32.80 32.80 0.0K
15:27 32.75 32.75 32.75 32.75 1.5K
15:28 32.75 32.75 32.73 32.73 0.9K
15:29 32.73 32.76 32.73 32.76 1.4K
15:30 32.76 32.76 32.73 32.73 1.0K
15:31 32.74 32.75 32.74 32.75 3.2K
15:32 32.75 32.75 32.75 32.75 0.2K
15:33 32.75 32.75 32.75 32.75 1.7K
15:34 32.75 32.75 32.75 32.75 0.3K
15:35 32.75 32.75 32.75 32.75 0.0K
15:36 32.70 32.70 32.70 32.70 0.9K
15:37 32.71 32.71 32.71 32.71 2.0K
15:38 32.71 32.71 32.68 32.68 1.8K
15:39 32.68 32.68 32.68 32.68 0.0K
15:40 32.68 32.68 32.68 32.68 1.0K
15:41 32.65 32.65 32.65 32.65 0.2K
15:42 32.65 32.65 32.61 32.61 5.3K
15:43 32.61 32.64 32.58 32.64 11.8K
15:44 32.64 32.64 32.64 32.64 0.6K
15:45 32.65 32.65 32.62 32.62 1.3K
15:46 32.62 32.62 32.62 32.62 1.3K
15:47 32.62 32.62 32.62 32.62 1.2K
15:48 32.62 32.66 32.62 32.66 1.3K
15:49 32.65 32.65 32.64 32.64 0.6K
15:50 32.64 32.67 32.64 32.67 0.8K
15:51 32.64 32.68 32.64 32.68 0.8K
15:52 32.68 32.68 32.65 32.65 11.5K
15:53 32.68 32.72 32.68 32.72 1.5K
15:54 32.71 32.71 32.66 32.71 11.9K
15:55 32.69 32.69 32.69 32.69 0.3K
15:56 32.69 32.69 32.66 32.66 5.8K
15:57 32.66 32.66 32.66 32.66 2.4K
15:58 32.68 32.69 32.68 32.69 9.3K
15:59 32.70 32.70 32.68 32.68 3.0K
16:00 32.67 32.80 32.38 32.59 14.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据