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 28.25 28.47 27.99 28.09 62.1K
09:32 28.03 28.07 28.00 28.07 4.9K
09:33 28.00 28.04 28.00 28.04 9.5K
09:34 28.04 28.04 27.93 27.97 3.4K
09:35 27.97 27.97 27.92 27.93 10.3K
09:36 27.93 27.96 27.93 27.95 4.3K
09:37 27.95 27.95 27.88 27.88 2.2K
09:38 27.88 27.88 27.88 27.88 0.2K
09:39 27.86 27.86 27.86 27.86 14.0K
09:40 27.86 27.86 27.82 27.82 5.4K
09:41 27.84 27.84 27.82 27.84 1.8K
09:42 27.79 27.92 27.79 27.92 3.7K
09:43 27.92 27.93 27.88 27.93 1.1K
09:44 27.93 27.96 27.93 27.96 1.2K
09:45 27.96 28.00 27.96 28.00 2.5K
09:46 27.99 27.99 27.99 27.99 3.9K
09:47 28.01 28.04 28.01 28.04 0.3K
09:48 28.04 28.04 28.04 28.04 0.7K
09:49 28.04 28.04 28.04 28.04 1.0K
09:50 28.04 28.04 28.04 28.04 0.3K
09:51 28.04 28.04 28.04 28.04 0.7K
09:52 28.04 28.04 28.02 28.02 1.2K
09:53 28.02 28.02 28.02 28.02 0.2K
09:54 28.03 28.03 28.03 28.03 0.2K
09:55 28.09 28.09 28.08 28.08 1.9K
09:56 28.06 28.06 28.03 28.03 1.2K
09:57 28.02 28.02 28.01 28.01 0.5K
09:58 28.01 28.06 28.01 28.04 1.6K
09:59 28.04 28.04 28.04 28.04 0.0K
10:00 28.07 28.07 28.07 28.07 2.5K
10:01 28.06 28.06 28.05 28.05 3.7K
10:02 28.05 28.05 28.05 28.05 0.2K
10:03 28.05 28.16 28.05 28.16 0.8K
10:04 28.16 28.17 28.16 28.17 0.3K
10:05 28.17 28.29 28.17 28.29 1.5K
10:06 28.29 28.29 28.29 28.29 0.0K
10:07 28.29 28.29 28.23 28.23 1.2K
10:08 28.25 28.25 28.21 28.21 0.4K
10:09 28.24 28.24 28.24 28.24 1.0K
10:10 28.24 28.25 28.22 28.25 18.1K
10:11 28.25 28.29 28.25 28.29 0.8K
10:12 28.31 28.31 28.31 28.31 4.8K
10:13 28.31 28.31 28.26 28.26 0.7K
10:14 28.28 28.29 28.25 28.29 13.6K
10:15 28.26 28.26 28.26 28.26 0.7K
10:16 28.26 28.28 28.26 28.28 10.6K
10:17 28.28 28.33 28.28 28.33 1.8K
10:18 28.33 28.33 28.27 28.27 1.5K
10:19 28.27 28.27 28.27 28.27 0.1K
10:20 28.27 28.27 28.27 28.27 0.0K
10:21 28.30 28.30 28.26 28.26 1.9K
10:22 28.26 28.26 28.01 28.01 7.0K
10:23 28.01 28.01 27.98 28.01 30.2K
10:24 27.96 28.02 27.96 28.00 1.4K
10:25 28.00 28.00 28.00 28.00 0.8K
10:26 27.90 27.90 27.75 27.76 2.1K
10:27 27.72 27.77 27.72 27.75 38.3K
10:28 27.75 27.77 27.73 27.77 25.0K
10:29 27.77 27.84 27.77 27.84 4.0K
10:30 27.90 27.90 27.90 27.90 0.7K
10:31 27.90 27.90 27.77 27.77 3.1K
10:32 27.77 27.77 27.70 27.70 4.0K
10:33 27.70 27.72 27.70 27.72 1.4K
10:34 27.70 27.70 27.45 27.47 49.7K
10:35 27.44 27.54 27.44 27.54 17.3K
10:36 27.53 27.53 27.43 27.43 7.0K
10:37 27.42 27.42 27.29 27.39 31.3K
10:38 27.39 27.39 27.31 27.31 2.0K
10:39 27.33 27.34 27.32 27.32 2.6K
10:40 27.34 27.34 27.28 27.29 7.3K
10:41 27.28 27.31 27.22 27.22 2.2K
10:42 27.22 27.22 27.19 27.19 3.6K
10:43 27.21 27.21 27.11 27.11 6.0K
10:44 27.04 27.07 27.00 27.00 25.6K
10:45 26.82 27.12 26.82 27.12 36.8K
10:46 27.21 27.21 27.05 27.10 8.4K
10:47 27.24 27.24 27.24 27.24 11.9K
10:48 27.30 27.43 27.30 27.40 4.2K
10:49 27.35 27.35 27.25 27.25 4.1K
10:50 27.25 27.25 27.08 27.08 2.0K
10:51 27.08 27.22 27.08 27.19 10.5K
10:52 27.19 27.27 27.19 27.23 4.4K
10:53 27.23 27.26 27.23 27.26 1.2K
10:54 27.29 27.36 27.29 27.33 5.3K
10:55 27.38 27.38 27.33 27.33 7.8K
10:56 27.28 27.28 27.25 27.26 3.1K
10:57 27.21 27.23 27.21 27.21 1.9K
10:58 27.21 27.21 27.17 27.17 2.6K
10:59 27.16 27.17 27.16 27.17 1.0K
11:00 27.18 27.22 27.18 27.22 7.0K
11:01 27.24 27.24 27.20 27.22 2.7K
11:02 27.22 27.22 27.16 27.16 8.4K
11:03 27.10 27.10 27.06 27.06 2.9K
11:04 27.07 27.13 27.07 27.13 1.6K
11:05 27.16 27.16 27.13 27.13 1.2K
11:06 27.14 27.14 27.10 27.10 11.3K
11:07 27.07 27.07 26.94 26.94 9.4K
11:08 27.00 27.00 26.99 26.99 4.6K
11:09 27.04 27.07 27.04 27.07 16.3K
11:10 27.09 27.11 27.08 27.08 2.8K
11:11 27.07 27.07 27.04 27.06 5.2K
11:12 27.06 27.19 27.06 27.18 2.2K
11:13 27.25 27.36 27.25 27.36 9.4K
11:14 27.46 27.46 27.37 27.37 2.7K
11:15 27.49 27.54 27.49 27.54 6.8K
11:16 27.54 27.57 27.51 27.57 5.5K
11:17 27.56 27.56 27.53 27.54 1.9K
11:18 27.54 27.54 27.50 27.50 2.9K
11:19 27.47 27.59 27.47 27.59 7.6K
11:20 27.63 27.65 27.63 27.63 4.1K
11:21 27.61 27.68 27.61 27.67 3.6K
11:22 27.67 27.68 27.67 27.68 1.2K
11:23 27.69 27.69 27.64 27.68 4.5K
11:24 27.68 27.68 27.66 27.68 5.2K
11:25 27.64 27.64 27.61 27.61 12.1K
11:26 27.62 27.62 27.58 27.58 2.5K
11:27 27.55 27.55 27.49 27.49 16.1K
11:28 27.49 27.49 27.46 27.46 1.2K
11:29 27.46 27.46 27.46 27.46 0.4K
11:30 27.46 27.46 27.44 27.44 14.3K
11:31 27.39 27.40 27.38 27.38 1.7K
11:32 27.39 27.51 27.39 27.48 2.5K
11:33 27.48 27.48 27.47 27.47 0.6K
11:34 27.51 27.51 27.51 27.51 0.9K
11:35 27.51 27.55 27.51 27.54 5.7K
11:36 27.51 27.51 27.49 27.49 1.6K
11:37 27.47 27.47 27.44 27.44 1.7K
11:38 27.44 27.44 27.42 27.42 1.4K
11:39 27.41 27.41 27.41 27.41 5.2K
11:40 27.47 27.47 27.47 27.47 0.5K
11:41 27.49 27.49 27.47 27.47 2.4K
11:42 27.52 27.52 27.52 27.52 1.1K
11:43 27.50 27.50 27.46 27.46 1.4K
11:44 27.46 27.46 27.44 27.44 2.6K
11:45 27.45 27.45 27.40 27.40 14.5K
11:46 27.40 27.40 27.37 27.37 2.0K
11:47 27.39 27.39 27.36 27.36 2.4K
11:48 27.29 27.29 27.28 27.28 1.1K
11:49 27.33 27.33 27.29 27.33 2.0K
11:50 27.31 27.32 27.31 27.32 1.1K
11:51 27.32 27.32 27.29 27.29 1.3K
11:52 27.28 27.28 27.27 27.27 3.8K
11:53 27.27 27.27 27.27 27.27 5.7K
11:54 27.30 27.33 27.30 27.33 1.6K
11:55 27.31 27.31 27.30 27.30 2.9K
11:56 27.30 27.32 27.29 27.32 9.8K
11:57 27.32 27.38 27.32 27.38 2.0K
11:58 27.36 27.38 27.36 27.38 1.1K
11:59 27.38 27.39 27.38 27.39 0.8K
12:00 27.41 27.41 27.38 27.38 3.9K
12:01 27.35 27.35 27.33 27.33 1.6K
12:02 27.33 27.38 27.33 27.38 0.3K
12:03 27.42 27.42 27.36 27.36 2.2K
12:04 27.37 27.37 27.35 27.35 0.6K
12:05 27.35 27.35 27.33 27.35 1.3K
12:06 27.35 27.36 27.34 27.36 1.9K
12:07 27.35 27.39 27.35 27.39 2.7K
12:08 27.37 27.37 27.35 27.35 1.4K
12:09 27.35 27.36 27.34 27.34 5.9K
12:10 27.27 27.27 27.24 27.25 1.3K
12:11 27.23 27.23 27.19 27.19 4.6K
12:12 27.18 27.19 27.17 27.17 8.8K
12:13 27.21 27.21 27.19 27.19 2.0K
12:14 27.19 27.19 27.17 27.17 0.7K
12:15 27.17 27.21 27.17 27.20 1.9K
12:16 27.20 27.20 27.14 27.14 5.7K
12:17 27.12 27.13 27.08 27.10 5.6K
12:18 27.15 27.15 27.12 27.12 2.5K
12:19 27.15 27.17 27.14 27.14 2.3K
12:20 27.14 27.14 27.13 27.13 4.2K
12:21 27.08 27.08 27.04 27.04 8.2K
12:22 27.06 27.10 27.06 27.10 4.4K
12:23 27.09 27.11 27.09 27.11 5.9K
12:24 27.11 27.12 27.10 27.10 3.6K
12:25 27.10 27.10 27.08 27.08 3.0K
12:26 27.09 27.16 27.09 27.16 2.1K
12:27 27.18 27.18 27.10 27.10 2.3K
12:28 27.10 27.10 27.06 27.06 6.9K
12:29 27.03 27.07 27.03 27.07 9.4K
12:30 27.07 27.08 27.06 27.06 3.3K
12:31 27.06 27.06 27.05 27.05 7.2K
12:32 27.00 27.00 26.95 26.95 5.5K
12:33 26.95 26.95 26.90 26.90 3.5K
12:34 26.88 26.88 26.78 26.83 29.2K
12:35 26.82 26.82 26.80 26.81 2.8K
12:36 26.81 26.81 26.81 26.81 1.3K
12:37 26.74 26.75 26.70 26.70 14.2K
12:38 26.65 26.67 26.63 26.63 14.4K
12:39 26.63 26.65 26.62 26.62 2.3K
12:40 26.59 26.60 26.55 26.55 4.6K
12:41 26.54 26.63 26.54 26.61 8.2K
12:42 26.72 26.72 26.67 26.67 4.7K
12:43 26.70 26.70 26.65 26.70 1.9K
12:44 26.68 26.70 26.67 26.70 17.5K
12:45 26.70 26.73 26.67 26.67 1.9K
12:46 26.65 26.65 26.60 26.64 3.7K
12:47 26.72 26.72 26.69 26.69 10.2K
12:48 26.69 26.69 26.65 26.65 2.0K
12:49 26.71 26.73 26.71 26.73 1.2K
12:50 26.73 26.74 26.67 26.67 5.0K
12:51 26.67 26.70 26.67 26.70 1.2K
12:52 26.69 26.73 26.69 26.72 2.3K
12:53 26.74 26.74 26.71 26.71 2.2K
12:54 26.71 26.72 26.69 26.72 4.3K
12:55 26.73 26.76 26.73 26.75 4.8K
12:56 26.73 26.76 26.73 26.76 1.3K
12:57 26.78 26.78 26.72 26.72 6.1K
12:58 26.72 26.75 26.71 26.75 1.6K
12:59 26.75 26.75 26.73 26.73 5.6K
13:00 26.72 26.72 26.69 26.69 2.2K
13:01 26.70 26.71 26.68 26.71 2.0K
13:02 26.68 26.69 26.68 26.69 3.3K
13:03 26.68 26.68 26.62 26.65 4.6K
13:04 26.65 26.66 26.65 26.66 1.0K
13:05 26.67 26.67 26.64 26.64 3.0K
13:06 26.62 26.70 26.62 26.70 2.1K
13:07 26.73 26.79 26.73 26.79 10.0K
13:08 26.79 26.79 26.79 26.79 0.1K
13:09 26.76 26.76 26.76 26.76 0.6K
13:10 26.78 26.78 26.75 26.75 1.0K
13:11 26.77 26.77 26.77 26.77 1.1K
13:12 26.70 26.70 26.69 26.69 3.2K
13:13 26.69 26.70 26.69 26.70 1.4K
13:14 26.74 26.74 26.71 26.71 1.6K
13:15 26.71 26.73 26.71 26.72 2.8K
13:16 26.74 26.74 26.74 26.74 0.6K
13:17 26.74 26.78 26.74 26.78 1.8K
13:18 26.76 26.76 26.76 26.76 4.6K
13:19 26.81 26.85 26.79 26.85 8.1K
13:20 26.82 26.82 26.82 26.82 0.9K
13:21 26.83 26.83 26.83 26.83 1.4K
13:22 26.83 26.83 26.80 26.80 4.4K
13:23 26.80 26.83 26.80 26.83 1.6K
13:24 26.84 26.87 26.84 26.85 7.7K
13:25 26.85 26.85 26.82 26.83 1.6K
13:26 26.84 26.88 26.84 26.88 2.9K
13:27 26.88 26.88 26.84 26.84 9.5K
13:28 26.82 26.83 26.82 26.83 3.2K
13:29 26.84 26.85 26.83 26.85 2.8K
13:30 26.81 26.82 26.81 26.81 2.6K
13:31 26.80 26.80 26.76 26.76 3.3K
13:32 26.75 26.75 26.70 26.70 9.8K
13:33 26.69 26.72 26.69 26.72 11.2K
13:34 26.74 26.78 26.74 26.78 12.0K
13:35 26.78 26.78 26.76 26.77 4.9K
13:36 26.77 26.77 26.75 26.75 6.7K
13:37 26.78 26.80 26.78 26.80 9.1K
13:38 26.82 26.87 26.82 26.86 11.1K
13:39 26.87 26.88 26.85 26.86 6.2K
13:40 26.83 26.84 26.82 26.84 11.6K
13:41 26.85 26.87 26.85 26.86 3.8K
13:42 26.86 26.86 26.84 26.84 0.7K
13:43 26.83 26.85 26.83 26.85 0.7K
13:44 26.85 26.85 26.82 26.82 0.7K
13:45 26.81 26.82 26.81 26.82 1.5K
13:46 26.82 26.82 26.79 26.82 2.5K
13:47 26.85 26.85 26.83 26.83 1.0K
13:48 26.83 26.83 26.83 26.83 0.3K
13:49 26.83 26.83 26.81 26.81 0.4K
13:50 26.81 26.81 26.81 26.81 0.0K
13:51 26.81 26.81 26.81 26.81 0.0K
13:52 26.79 26.79 26.79 26.79 0.8K
13:53 26.79 26.79 26.79 26.79 0.8K
13:54 26.82 26.82 26.82 26.82 0.7K
13:55 26.82 26.82 26.81 26.81 2.3K
13:56 26.81 26.83 26.81 26.83 1.6K
13:57 26.83 26.83 26.79 26.79 0.8K
13:58 26.75 26.78 26.75 26.78 2.2K
13:59 26.78 26.78 26.78 26.78 0.0K
14:00 26.77 26.77 26.75 26.75 8.3K
14:01 26.75 26.76 26.72 26.74 4.8K
14:02 26.74 26.76 26.74 26.76 1.2K
14:03 26.76 26.83 26.76 26.83 0.8K
14:04 26.83 26.83 26.83 26.83 0.1K
14:05 26.83 26.83 26.83 26.83 0.3K
14:06 26.83 26.83 26.80 26.80 0.3K
14:07 26.79 26.79 26.79 26.79 0.5K
14:08 26.81 26.81 26.80 26.81 1.1K
14:09 26.81 26.81 26.81 26.81 0.1K
14:10 26.81 26.81 26.81 26.81 0.1K
14:11 26.81 26.81 26.81 26.81 0.4K
14:12 26.81 26.81 26.76 26.77 2.1K
14:13 26.79 26.80 26.78 26.80 2.6K
14:14 26.80 26.81 26.79 26.79 1.9K
14:15 26.79 26.79 26.79 26.79 0.1K
14:16 26.79 26.79 26.70 26.70 2.8K
14:17 26.68 26.68 26.65 26.68 11.7K
14:18 26.65 26.65 26.63 26.63 3.1K
14:19 26.59 26.60 26.56 26.60 6.0K
14:20 26.58 26.60 26.58 26.60 2.0K
14:21 26.60 26.60 26.50 26.50 5.0K
14:22 26.50 26.56 26.50 26.54 5.3K
14:23 26.52 26.53 26.52 26.53 2.3K
14:24 26.53 26.53 26.53 26.53 0.2K
14:25 26.50 26.50 26.45 26.45 11.8K
14:26 26.46 26.46 26.42 26.46 6.1K
14:27 26.46 26.46 26.39 26.39 4.1K
14:28 26.39 26.45 26.39 26.45 4.8K
14:29 26.47 26.50 26.47 26.48 3.2K
14:30 26.48 26.48 26.41 26.41 2.2K
14:31 26.41 26.43 26.41 26.43 0.7K
14:32 26.43 26.44 26.43 26.44 2.4K
14:33 26.46 26.46 26.46 26.46 0.8K
14:34 26.52 26.52 26.52 26.52 0.4K
14:35 26.52 26.55 26.52 26.55 0.4K
14:36 26.51 26.53 26.51 26.53 2.4K
14:37 26.51 26.54 26.51 26.54 2.3K
14:38 26.54 26.54 26.45 26.45 3.8K
14:39 26.45 26.45 26.42 26.42 1.3K
14:40 26.36 26.38 26.35 26.35 2.4K
14:41 26.36 26.36 26.31 26.31 8.9K
14:42 26.31 26.31 26.27 26.27 4.3K
14:43 26.25 26.25 26.22 26.22 2.9K
14:44 26.26 26.31 26.26 26.31 5.3K
14:45 26.33 26.33 26.31 26.31 14.0K
14:46 26.31 26.31 26.28 26.29 10.1K
14:47 26.29 26.31 26.25 26.26 9.7K
14:48 26.25 26.25 26.23 26.23 3.2K
14:49 26.24 26.31 26.24 26.31 4.9K
14:50 26.31 26.31 26.24 26.24 7.6K
14:51 26.24 26.30 26.24 26.30 6.1K
14:52 26.32 26.44 26.32 26.44 10.9K
14:53 26.44 26.44 26.42 26.42 6.4K
14:54 26.42 26.42 26.41 26.41 2.1K
14:55 26.41 26.41 26.32 26.32 2.3K
14:56 26.32 26.32 26.31 26.31 0.7K
14:57 26.31 26.36 26.31 26.36 9.3K
14:58 26.37 26.39 26.37 26.37 13.8K
14:59 26.36 26.38 26.35 26.38 4.7K
15:00 26.34 26.36 26.34 26.36 4.4K
15:01 26.34 26.39 26.34 26.39 5.8K
15:02 26.39 26.39 26.38 26.39 10.1K
15:03 26.37 26.43 26.37 26.43 16.4K
15:04 26.42 26.44 26.41 26.44 9.0K
15:05 26.43 26.50 26.43 26.45 13.0K
15:06 26.46 26.50 26.46 26.48 8.3K
15:07 26.47 26.53 26.47 26.52 4.0K
15:08 26.49 26.50 26.47 26.47 10.5K
15:09 26.50 26.50 26.48 26.49 34.5K
15:10 26.49 26.52 26.48 26.50 5.4K
15:11 26.49 26.49 26.47 26.47 13.2K
15:12 26.48 26.53 26.48 26.52 5.1K
15:13 26.53 26.56 26.53 26.56 7.4K
15:14 26.56 26.56 26.53 26.54 11.2K
15:15 26.54 26.54 26.51 26.51 5.9K
15:16 26.52 26.54 26.52 26.54 6.2K
15:17 26.52 26.52 26.52 26.52 3.5K
15:18 26.52 26.53 26.50 26.50 10.4K
15:19 26.52 26.52 26.51 26.52 5.7K
15:20 26.53 26.53 26.51 26.51 11.9K
15:21 26.50 26.50 26.47 26.48 7.9K
15:22 26.44 26.44 26.40 26.41 5.8K
15:23 26.39 26.39 26.35 26.35 11.5K
15:24 26.36 26.36 26.33 26.35 8.6K
15:25 26.36 26.37 26.35 26.35 3.1K
15:26 26.36 26.36 26.32 26.35 9.2K
15:27 26.36 26.39 26.35 26.39 6.6K
15:28 26.41 26.46 26.41 26.45 5.6K
15:29 26.45 26.47 26.45 26.47 4.0K
15:30 26.49 26.50 26.48 26.50 4.8K
15:31 26.52 26.52 26.48 26.51 3.7K
15:32 26.53 26.53 26.49 26.49 3.4K
15:33 26.49 26.52 26.47 26.52 5.3K
15:34 26.53 26.55 26.53 26.55 7.0K
15:35 26.54 26.57 26.52 26.53 10.1K
15:36 26.51 26.51 26.47 26.47 3.9K
15:37 26.47 26.48 26.45 26.45 8.8K
15:38 26.43 26.44 26.43 26.43 3.4K
15:39 26.43 26.43 26.39 26.41 9.2K
15:40 26.39 26.40 26.39 26.39 5.9K
15:41 26.39 26.39 26.35 26.36 5.6K
15:42 26.36 26.36 26.33 26.36 9.1K
15:43 26.33 26.33 26.31 26.31 4.0K
15:44 26.32 26.43 26.32 26.43 30.1K
15:45 26.39 26.43 26.39 26.43 14.7K
15:46 26.42 26.42 26.39 26.39 6.6K
15:47 26.39 26.41 26.38 26.41 3.9K
15:48 26.41 26.43 26.41 26.43 6.1K
15:49 26.42 26.42 26.37 26.37 3.4K
15:50 26.37 26.37 26.33 26.33 6.5K
15:51 26.36 26.36 26.33 26.33 4.8K
15:52 26.31 26.32 26.31 26.31 5.2K
15:53 26.29 26.29 26.26 26.26 11.5K
15:54 26.27 26.27 26.25 26.26 6.5K
15:55 26.25 26.28 26.25 26.28 18.0K
15:56 26.28 26.28 26.25 26.26 16.2K
15:57 26.26 26.26 26.24 26.24 38.3K
15:58 26.23 26.26 26.23 26.26 78.9K
15:59 26.25 26.25 26.22 26.23 42.1K
16:00 26.24 27.77 26.23 26.30 146.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据