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 32.37 32.41 32.09 32.33 27.4K
09:32 32.33 32.49 32.33 32.49 1.3K
09:33 32.44 32.53 32.44 32.53 3.1K
09:34 32.53 32.55 32.48 32.48 1.1K
09:35 32.48 32.62 32.48 32.62 2.0K
09:36 32.62 32.62 32.59 32.59 0.3K
09:37 32.64 32.64 32.64 32.64 3.6K
09:38 32.65 32.66 32.65 32.66 0.8K
09:39 32.71 32.73 32.71 32.71 8.6K
09:40 32.65 32.65 32.63 32.63 0.9K
09:41 32.63 32.63 32.63 32.63 0.5K
09:42 32.70 32.70 32.64 32.64 3.0K
09:43 32.64 32.64 32.62 32.62 0.3K
09:44 32.62 32.65 32.62 32.65 2.0K
09:45 32.69 32.69 32.69 32.69 2.5K
09:46 32.69 32.76 32.69 32.76 0.7K
09:47 32.74 32.78 32.74 32.78 3.5K
09:48 32.75 32.76 32.72 32.72 4.4K
09:49 32.72 32.87 32.72 32.87 7.3K
09:50 32.87 32.87 32.87 32.87 0.1K
09:51 32.87 32.88 32.83 32.83 1.8K
09:52 32.83 32.83 32.81 32.81 10.9K
09:53 32.80 32.80 32.75 32.75 21.3K
09:54 32.75 32.78 32.75 32.78 0.4K
09:55 32.77 32.77 32.69 32.69 4.5K
09:56 32.72 32.78 32.72 32.78 10.4K
09:57 32.78 32.78 32.64 32.64 1.8K
09:58 32.64 32.67 32.64 32.67 0.4K
09:59 32.67 32.67 32.67 32.67 0.3K
10:00 32.67 32.76 32.67 32.76 1.3K
10:01 32.69 32.69 32.69 32.69 4.5K
10:02 32.74 32.74 32.74 32.74 0.4K
10:03 32.74 32.82 32.74 32.82 1.0K
10:04 32.76 32.76 32.76 32.76 0.1K
10:05 32.76 32.82 32.76 32.82 0.5K
10:06 32.84 32.85 32.84 32.85 0.9K
10:07 32.83 32.83 32.83 32.83 2.0K
10:08 32.80 32.80 32.68 32.68 15.7K
10:09 32.51 32.62 32.51 32.62 26.4K
10:10 32.62 32.62 32.49 32.49 2.6K
10:11 32.49 32.49 32.49 32.49 2.1K
10:12 32.41 32.41 32.35 32.35 2.1K
10:13 32.40 32.47 32.40 32.47 3.2K
10:14 32.38 32.38 32.35 32.37 0.9K
10:15 32.37 32.37 32.37 32.37 0.1K
10:16 32.38 32.38 32.38 32.38 1.5K
10:17 32.45 32.45 32.45 32.45 15.8K
10:18 32.38 32.38 32.31 32.31 4.1K
10:19 32.31 32.31 32.29 32.29 1.3K
10:20 32.29 32.30 32.26 32.30 2.5K
10:21 32.30 32.30 32.30 32.30 0.7K
10:22 32.42 32.50 32.42 32.42 22.2K
10:23 32.42 32.42 32.42 32.42 0.4K
10:24 32.41 32.41 32.34 32.35 1.6K
10:25 32.35 32.42 32.35 32.42 0.1K
10:26 32.38 32.40 32.38 32.40 3.0K
10:27 32.40 32.40 32.36 32.36 0.3K
10:28 32.36 32.36 32.34 32.34 1.1K
10:29 32.34 32.36 32.34 32.36 0.5K
10:30 32.36 32.36 32.36 32.36 0.5K
10:31 32.36 32.36 32.36 32.36 1.0K
10:32 32.36 32.43 32.36 32.43 0.4K
10:33 32.43 32.43 32.43 32.43 0.2K
10:34 32.43 32.46 32.43 32.46 1.1K
10:35 32.46 32.46 32.45 32.45 0.4K
10:36 32.45 32.45 32.45 32.45 0.6K
10:37 32.45 32.45 32.45 32.45 0.3K
10:38 32.54 32.56 32.54 32.56 0.3K
10:39 32.56 32.57 32.55 32.55 0.5K
10:40 32.58 32.58 32.54 32.54 1.2K
10:41 32.54 32.54 32.54 32.54 0.8K
10:42 32.47 32.47 32.47 32.47 0.9K
10:43 32.47 32.51 32.47 32.51 2.0K
10:44 32.54 32.54 32.52 32.54 1.4K
10:45 32.54 32.54 32.54 32.54 0.2K
10:46 32.54 32.61 32.54 32.60 5.2K
10:47 32.62 32.62 32.62 32.62 0.3K
10:48 32.62 32.64 32.62 32.64 1.3K
10:49 32.62 32.64 32.62 32.64 0.5K
10:50 32.65 32.65 32.62 32.62 4.2K
10:51 32.61 32.61 32.61 32.61 0.2K
10:52 32.61 32.61 32.61 32.61 0.0K
10:53 32.53 32.56 32.53 32.53 2.1K
10:54 32.58 32.58 32.57 32.58 19.6K
10:55 32.57 32.58 32.57 32.58 40.3K
10:56 32.56 32.56 32.54 32.54 34.1K
10:57 32.56 32.58 32.56 32.56 17.4K
10:58 32.56 32.58 32.56 32.58 6.8K
10:59 32.59 32.59 32.59 32.59 2.3K
11:00 32.59 32.59 32.57 32.57 2.4K
11:01 32.57 32.63 32.57 32.63 1.9K
11:02 32.63 32.63 32.63 32.63 0.1K
11:03 32.61 32.61 32.61 32.61 0.2K
11:04 32.66 32.66 32.66 32.66 0.3K
11:05 32.66 32.66 32.66 32.66 0.0K
11:06 32.72 32.72 32.72 32.72 0.3K
11:07 32.72 32.72 32.71 32.71 0.4K
11:08 32.73 32.73 32.71 32.72 2.2K
11:09 32.72 32.72 32.72 32.72 0.7K
11:10 32.82 32.82 32.80 32.80 0.9K
11:11 32.80 32.89 32.80 32.89 21.3K
11:12 32.85 32.85 32.85 32.85 2.1K
11:13 32.79 32.86 32.79 32.86 1.9K
11:14 32.84 32.88 32.84 32.88 6.0K
11:15 32.92 32.92 32.92 32.92 2.2K
11:16 32.94 32.97 32.94 32.97 1.5K
11:17 33.01 33.01 32.90 32.90 1.2K
11:18 32.93 32.93 32.91 32.91 1.5K
11:19 32.85 32.86 32.85 32.86 0.7K
11:20 32.86 32.86 32.83 32.83 1.8K
11:21 32.72 32.72 32.72 32.72 0.5K
11:22 32.72 32.76 32.72 32.72 3.6K
11:23 32.73 32.78 32.73 32.78 0.9K
11:24 32.78 32.78 32.78 32.78 0.0K
11:25 32.78 32.78 32.76 32.76 0.4K
11:26 32.76 32.76 32.76 32.76 0.0K
11:27 32.76 32.77 32.76 32.77 1.8K
11:28 32.77 32.77 32.77 32.77 0.4K
11:29 32.75 32.77 32.75 32.77 2.0K
11:30 32.77 32.79 32.77 32.79 0.2K
11:31 32.81 32.81 32.81 32.81 0.5K
11:32 32.81 32.81 32.81 32.81 0.2K
11:33 32.81 32.86 32.81 32.84 1.8K
11:34 32.83 32.83 32.83 32.83 0.2K
11:35 32.83 32.83 32.83 32.83 0.0K
11:36 32.83 32.83 32.83 32.83 0.0K
11:37 32.78 32.78 32.78 32.78 1.1K
11:38 32.72 32.72 32.72 32.72 3.0K
11:39 32.72 32.72 32.72 32.72 0.1K
11:40 32.78 32.78 32.78 32.78 6.8K
11:41 32.78 32.78 32.76 32.76 1.2K
11:42 32.73 32.77 32.73 32.77 0.7K
11:43 32.71 32.73 32.71 32.73 2.2K
11:44 32.73 32.78 32.73 32.78 0.5K
11:45 32.78 32.78 32.78 32.78 0.3K
11:46 32.78 32.86 32.78 32.86 1.9K
11:47 32.83 32.87 32.83 32.87 4.3K
11:48 32.87 32.87 32.81 32.87 3.4K
11:49 32.87 32.87 32.81 32.81 0.4K
11:50 32.81 32.81 32.79 32.79 1.3K
11:51 32.79 32.79 32.73 32.73 2.2K
11:52 32.68 32.68 32.62 32.62 0.9K
11:53 32.61 32.61 32.61 32.61 1.2K
11:54 32.57 32.57 32.57 32.57 5.6K
11:55 32.60 32.60 32.59 32.59 5.4K
11:56 32.59 32.59 32.59 32.59 0.1K
11:57 32.63 32.63 32.59 32.59 1.3K
11:58 32.59 32.59 32.55 32.55 4.5K
11:59 32.60 32.60 32.58 32.58 1.0K
12:00 32.58 32.58 32.58 32.58 1.7K
12:01 32.58 32.58 32.55 32.55 3.3K
12:02 32.55 32.55 32.55 32.55 0.2K
12:03 32.40 32.40 32.40 32.40 0.5K
12:04 32.45 32.45 32.45 32.45 1.0K
12:05 32.45 32.45 32.45 32.45 0.0K
12:06 32.45 32.45 32.45 32.45 2.5K
12:07 32.35 32.35 32.35 32.35 0.4K
12:08 32.40 32.40 32.37 32.38 1.1K
12:09 32.38 32.38 32.38 32.38 0.2K
12:10 32.39 32.39 32.38 32.38 7.4K
12:11 32.38 32.38 32.38 32.38 0.0K
12:12 32.38 32.38 32.38 32.38 0.0K
12:13 32.38 32.43 32.38 32.43 0.5K
12:14 32.41 32.44 32.41 32.44 1.1K
12:15 32.44 32.44 32.44 32.44 0.1K
12:16 32.44 32.44 32.44 32.44 0.0K
12:17 32.44 32.44 32.44 32.44 0.6K
12:18 32.44 32.44 32.44 32.44 0.0K
12:19 32.44 32.47 32.44 32.47 1.1K
12:20 32.47 32.47 32.47 32.47 0.0K
12:21 32.47 32.47 32.47 32.47 1.9K
12:22 32.47 32.47 32.47 32.47 0.4K
12:23 32.48 32.48 32.47 32.47 2.8K
12:24 32.47 32.47 32.47 32.47 0.6K
12:25 32.42 32.42 32.42 32.42 0.3K
12:26 32.45 32.45 32.43 32.43 0.7K
12:27 32.43 32.48 32.43 32.48 1.8K
12:28 32.50 32.50 32.50 32.50 0.9K
12:29 32.52 32.52 32.52 32.52 0.2K
12:30 32.52 32.52 32.49 32.49 0.4K
12:31 32.50 32.50 32.50 32.50 1.0K
12:32 32.50 32.50 32.48 32.48 0.6K
12:33 32.45 32.57 32.45 32.57 1.9K
12:34 32.57 32.57 32.57 32.57 0.0K
12:35 32.49 32.50 32.49 32.50 0.3K
12:36 32.50 32.56 32.50 32.54 2.5K
12:37 32.54 32.54 32.54 32.54 0.8K
12:38 32.54 32.54 32.53 32.53 1.1K
12:39 32.52 32.52 32.52 32.52 0.4K
12:40 32.53 32.53 32.53 32.53 8.2K
12:41 32.53 32.53 32.53 32.53 0.0K
12:42 32.53 32.54 32.53 32.54 0.5K
12:43 32.54 32.54 32.54 32.54 0.2K
12:44 32.53 32.56 32.53 32.56 0.3K
12:45 32.58 32.58 32.58 32.58 0.3K
12:46 32.58 32.59 32.58 32.59 0.5K
12:47 32.59 32.64 32.59 32.63 1.1K
12:48 32.63 32.67 32.63 32.67 2.4K
12:49 32.67 32.67 32.66 32.66 3.1K
12:50 32.68 32.68 32.65 32.66 71.2K
12:51 32.68 32.68 32.68 32.68 14.9K
12:52 32.66 32.75 32.66 32.74 24.7K
12:53 32.74 32.74 32.74 32.74 0.8K
12:54 32.74 32.74 32.71 32.71 3.1K
12:55 32.70 32.70 32.70 32.70 0.2K
12:56 32.70 32.70 32.64 32.64 12.2K
12:57 32.64 32.64 32.64 32.64 0.3K
12:58 32.64 32.64 32.64 32.64 0.0K
12:59 32.64 32.64 32.64 32.64 0.1K
13:00 32.64 32.64 32.64 32.64 0.0K
13:01 32.64 32.64 32.64 32.64 0.0K
13:02 32.71 32.74 32.71 32.74 39.4K
13:03 32.73 32.73 32.70 32.70 4.3K
13:04 32.71 32.71 32.68 32.68 4.8K
13:05 32.70 32.71 32.70 32.71 1.1K
13:06 32.71 32.71 32.66 32.66 2.9K
13:07 32.65 32.65 32.63 32.63 1.7K
13:08 32.63 32.63 32.62 32.62 1.3K
13:09 32.58 32.59 32.58 32.59 15.3K
13:10 32.60 32.60 32.60 32.60 2.8K
13:11 32.61 32.61 32.57 32.58 21.2K
13:12 32.57 32.57 32.57 32.57 10.0K
13:13 32.56 32.58 32.56 32.58 5.3K
13:14 32.56 32.57 32.56 32.57 2.3K
13:15 32.57 32.57 32.57 32.57 0.1K
13:16 32.57 32.60 32.57 32.59 12.6K
13:17 32.56 32.56 32.53 32.55 6.7K
13:18 32.55 32.56 32.54 32.54 1.5K
13:19 32.54 32.54 32.54 32.54 3.3K
13:20 32.54 32.54 32.54 32.54 0.0K
13:21 32.54 32.54 32.49 32.49 1.8K
13:22 32.48 32.51 32.48 32.51 8.3K
13:23 32.51 32.54 32.51 32.54 0.5K
13:24 32.55 32.61 32.55 32.58 7.8K
13:25 32.62 32.64 32.61 32.64 17.4K
13:26 32.64 32.64 32.64 32.64 6.2K
13:27 32.64 32.65 32.63 32.63 12.2K
13:28 32.62 32.64 32.62 32.64 10.8K
13:29 32.64 32.64 32.60 32.60 1.0K
13:30 32.61 32.61 32.61 32.61 0.3K
13:31 32.61 32.61 32.61 32.61 0.2K
13:32 32.61 32.67 32.61 32.67 0.8K
13:33 32.64 32.64 32.64 32.64 7.9K
13:34 32.64 32.64 32.63 32.63 3.2K
13:35 32.63 32.63 32.63 32.63 0.0K
13:36 32.57 32.57 32.57 32.57 0.8K
13:37 32.59 32.63 32.59 32.62 19.4K
13:38 32.62 32.62 32.62 32.62 0.1K
13:39 32.62 32.62 32.62 32.62 0.1K
13:40 32.59 32.59 32.59 32.59 5.2K
13:41 32.59 32.59 32.59 32.59 0.6K
13:42 32.59 32.59 32.59 32.59 0.0K
13:43 32.59 32.59 32.46 32.46 7.4K
13:44 32.46 32.46 32.46 32.46 0.1K
13:45 32.46 32.46 32.44 32.44 4.9K
13:46 32.43 32.46 32.43 32.46 6.0K
13:47 32.46 32.48 32.45 32.48 3.2K
13:48 32.48 32.48 32.48 32.48 0.0K
13:49 32.48 32.48 32.48 32.48 0.4K
13:50 32.48 32.48 32.48 32.48 0.0K
13:51 32.48 32.48 32.48 32.48 0.3K
13:52 32.48 32.48 32.48 32.48 0.3K
13:53 32.48 32.48 32.48 32.48 0.0K
13:54 32.43 32.43 32.43 32.43 0.3K
13:55 32.43 32.44 32.43 32.44 0.2K
13:56 32.44 32.44 32.44 32.44 0.0K
13:57 32.44 32.47 32.44 32.47 2.3K
13:58 32.47 32.47 32.47 32.47 3.4K
13:59 32.47 32.47 32.47 32.47 0.1K
14:00 32.48 32.48 32.45 32.45 1.0K
14:01 32.43 32.45 32.43 32.44 0.7K
14:02 32.44 32.44 32.44 32.44 0.0K
14:03 32.45 32.45 32.45 32.45 0.6K
14:04 32.49 32.49 32.49 32.49 1.1K
14:05 32.49 32.49 32.49 32.49 1.0K
14:06 32.49 32.49 32.49 32.49 0.4K
14:07 32.49 32.49 32.33 32.33 1.6K
14:08 32.35 32.36 32.34 32.36 5.5K
14:09 32.33 32.34 32.33 32.34 5.5K
14:10 32.34 32.38 32.34 32.38 10.4K
14:11 32.38 32.40 32.35 32.35 5.8K
14:12 32.37 32.37 32.36 32.36 6.9K
14:13 32.36 32.38 32.36 32.38 5.1K
14:14 32.38 32.38 32.38 32.38 0.0K
14:15 32.38 32.38 32.38 32.38 0.0K
14:16 32.34 32.35 32.34 32.35 0.6K
14:17 32.35 32.35 32.19 32.19 32.8K
14:18 32.20 32.23 32.20 32.23 7.6K
14:19 32.23 32.23 32.23 32.23 0.5K
14:20 32.16 32.16 32.16 32.16 2.6K
14:21 32.10 32.13 32.09 32.13 12.7K
14:22 32.15 32.16 32.15 32.16 2.1K
14:23 32.15 32.16 32.15 32.16 3.7K
14:24 32.16 32.16 32.16 32.16 0.2K
14:25 32.14 32.15 32.13 32.14 27.7K
14:26 32.18 32.18 32.18 32.18 4.7K
14:27 32.18 32.24 32.18 32.19 8.8K
14:28 32.22 32.25 32.22 32.25 21.0K
14:29 32.25 32.25 32.20 32.20 3.0K
14:30 32.21 32.22 32.21 32.22 15.4K
14:31 32.16 32.16 32.16 32.16 7.8K
14:32 32.16 32.16 32.16 32.16 0.8K
14:33 32.16 32.16 32.16 32.16 1.5K
14:34 32.21 32.21 32.21 32.21 0.1K
14:35 32.21 32.21 32.21 32.21 0.0K
14:36 32.21 32.21 32.21 32.21 0.2K
14:37 32.27 32.27 32.25 32.25 1.2K
14:38 32.25 32.25 32.24 32.24 13.8K
14:39 32.24 32.24 32.24 32.24 0.0K
14:40 32.24 32.24 32.24 32.24 0.0K
14:41 32.24 32.24 32.24 32.24 0.0K
14:42 32.24 32.24 32.24 32.24 0.4K
14:43 32.24 32.27 32.24 32.27 0.8K
14:44 32.27 32.27 32.27 32.27 0.6K
14:45 32.30 32.30 32.29 32.29 0.5K
14:46 32.30 32.30 32.29 32.29 2.0K
14:47 32.27 32.27 32.27 32.27 3.8K
14:48 32.27 32.27 32.27 32.27 0.0K
14:49 32.27 32.27 32.23 32.23 1.9K
14:50 32.23 32.23 32.10 32.12 10.5K
14:51 32.09 32.09 32.09 32.09 0.1K
14:52 32.09 32.09 32.09 32.09 0.0K
14:53 32.05 32.06 32.03 32.05 9.9K
14:54 32.03 32.03 32.03 32.03 3.8K
14:55 32.02 32.02 32.00 32.00 32.0K
14:56 32.00 32.01 31.99 32.01 16.5K
14:57 32.01 32.08 32.01 32.08 2.9K
14:58 32.08 32.08 32.05 32.05 1.3K
14:59 32.05 32.10 32.05 32.08 24.4K
15:00 32.10 32.11 32.08 32.11 11.6K
15:01 32.08 32.08 32.08 32.08 1.7K
15:02 32.08 32.08 32.01 32.01 1.8K
15:03 32.07 32.11 32.07 32.11 1.7K
15:04 32.14 32.14 32.12 32.12 13.8K
15:05 32.11 32.12 32.11 32.12 8.8K
15:06 32.12 32.16 32.12 32.16 0.3K
15:07 32.18 32.18 32.18 32.18 2.3K
15:08 32.17 32.17 32.17 32.17 1.6K
15:09 32.17 32.17 32.17 32.17 1.1K
15:10 32.14 32.19 32.14 32.19 0.7K
15:11 32.17 32.17 32.14 32.14 1.2K
15:12 32.02 32.04 32.02 32.03 62.6K
15:13 32.03 32.35 32.03 32.30 134.8K
15:14 32.39 32.39 32.25 32.25 11.4K
15:15 32.24 32.24 32.24 32.24 2.8K
15:16 32.24 32.24 32.24 32.24 0.1K
15:17 32.24 32.34 32.24 32.34 3.0K
15:18 32.34 32.34 32.19 32.19 10.6K
15:19 32.18 32.18 32.18 32.18 12.8K
15:20 32.33 32.41 32.33 32.41 13.2K
15:21 32.52 32.58 32.52 32.58 5.6K
15:22 32.58 32.58 32.58 32.58 2.4K
15:23 32.66 32.66 32.66 32.66 0.8K
15:24 32.66 32.72 32.66 32.72 0.9K
15:25 32.72 32.85 32.72 32.85 1.3K
15:26 32.85 32.97 32.85 32.97 2.2K
15:27 33.00 33.00 33.00 33.00 2.1K
15:28 32.83 32.83 32.83 32.83 0.2K
15:29 32.91 32.91 32.89 32.89 2.7K
15:30 32.84 32.84 32.84 32.84 0.3K
15:31 32.84 32.84 32.65 32.67 2.0K
15:32 32.72 32.78 32.72 32.78 1.3K
15:33 32.78 32.78 32.78 32.78 0.3K
15:34 32.86 32.86 32.78 32.78 2.4K
15:35 32.81 32.85 32.81 32.85 12.5K
15:36 32.74 32.74 32.72 32.72 2.4K
15:37 32.76 32.81 32.75 32.75 6.4K
15:38 32.72 32.80 32.71 32.80 13.3K
15:39 32.80 32.82 32.80 32.82 0.3K
15:40 32.82 32.82 32.82 32.82 0.0K
15:41 32.73 32.73 32.69 32.69 6.1K
15:42 32.65 32.70 32.65 32.70 8.4K
15:43 32.75 32.76 32.75 32.76 3.2K
15:44 32.80 32.88 32.80 32.88 8.7K
15:45 32.82 32.84 32.82 32.84 3.8K
15:46 32.81 32.81 32.75 32.75 8.5K
15:47 32.77 32.78 32.77 32.78 3.8K
15:48 32.78 32.78 32.78 32.78 0.8K
15:49 32.78 32.94 32.78 32.93 1.7K
15:50 32.90 32.90 32.88 32.88 7.3K
15:51 32.84 32.93 32.84 32.93 19.0K
15:52 32.94 32.94 32.84 32.84 5.4K
15:53 32.75 32.75 32.59 32.59 28.6K
15:54 32.57 32.66 32.57 32.59 10.0K
15:55 32.56 32.56 32.49 32.56 4.1K
15:56 32.54 32.54 32.41 32.41 5.2K
15:57 32.36 32.36 32.28 32.34 16.3K
15:58 32.34 32.52 32.34 32.50 2.9K
15:59 32.49 32.49 32.47 32.48 1.9K
16:00 32.45 33.48 32.35 32.51 45.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据