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 20.65 21.02 20.64 20.68 49.2K
09:32 20.76 20.76 20.59 20.59 14.9K
09:33 20.56 20.56 20.41 20.41 39.8K
09:34 20.43 20.50 20.43 20.49 10.3K
09:35 20.55 20.68 20.55 20.68 7.2K
09:36 20.72 20.91 20.72 20.91 2.4K
09:37 20.90 21.27 20.90 21.27 43.9K
09:38 21.20 21.36 21.20 21.36 23.7K
09:39 21.37 21.49 21.37 21.38 17.3K
09:40 21.35 21.45 21.32 21.40 10.5K
09:41 21.40 21.45 21.36 21.42 14.0K
09:42 21.36 21.36 21.30 21.30 19.2K
09:43 21.25 21.25 21.12 21.12 15.2K
09:44 21.05 21.14 21.05 21.14 31.8K
09:45 21.06 21.12 21.06 21.12 7.0K
09:46 21.17 21.18 21.07 21.11 10.7K
09:47 21.11 21.25 21.11 21.21 5.3K
09:48 21.23 21.30 21.21 21.24 14.8K
09:49 21.23 21.29 21.22 21.22 3.9K
09:50 21.17 21.17 21.06 21.06 12.9K
09:51 21.15 21.15 21.09 21.10 11.3K
09:52 21.15 21.15 21.08 21.08 21.3K
09:53 21.11 21.11 21.07 21.07 10.9K
09:54 21.05 21.05 20.92 20.94 4.2K
09:55 20.98 21.00 20.95 20.98 1.5K
09:56 21.01 21.05 21.01 21.05 4.4K
09:57 21.03 21.04 20.98 20.98 1.4K
09:58 20.97 21.00 20.97 21.00 5.8K
09:59 21.00 21.00 20.90 20.90 2.2K
10:00 20.86 20.86 20.75 20.75 8.0K
10:01 20.75 20.75 20.63 20.71 12.4K
10:02 20.70 20.82 20.70 20.82 13.1K
10:03 20.82 20.82 20.76 20.76 1.0K
10:04 20.70 20.70 20.63 20.63 1.7K
10:05 20.69 20.71 20.67 20.70 1.4K
10:06 20.70 20.73 20.70 20.72 3.4K
10:07 20.72 20.72 20.64 20.69 0.5K
10:08 20.64 20.65 20.63 20.63 0.9K
10:09 20.63 20.64 20.62 20.63 2.6K
10:10 20.63 20.63 20.63 20.63 0.4K
10:11 20.59 20.67 20.59 20.66 2.8K
10:12 20.66 20.70 20.66 20.70 3.0K
10:13 20.70 20.73 20.70 20.73 1.5K
10:14 20.73 20.73 20.67 20.69 8.8K
10:15 20.71 20.71 20.68 20.68 1.1K
10:16 20.63 20.69 20.63 20.66 1.0K
10:17 20.72 20.72 20.62 20.62 6.1K
10:18 20.62 20.62 20.62 20.62 0.3K
10:19 20.62 20.62 20.47 20.49 11.7K
10:20 20.49 20.49 20.48 20.48 2.0K
10:21 20.48 20.50 20.39 20.39 9.6K
10:22 20.43 20.43 20.25 20.26 3.9K
10:23 20.33 20.41 20.33 20.41 8.4K
10:24 20.39 20.45 20.39 20.41 4.1K
10:25 20.37 20.45 20.37 20.45 1.5K
10:26 20.44 20.47 20.44 20.47 2.4K
10:27 20.47 20.47 20.47 20.47 1.4K
10:28 20.47 20.60 20.47 20.56 2.4K
10:29 20.56 20.56 20.55 20.55 0.8K
10:30 20.51 20.57 20.51 20.52 4.4K
10:31 20.54 20.56 20.54 20.56 3.8K
10:32 20.58 20.64 20.58 20.62 5.6K
10:33 20.60 20.60 20.55 20.57 1.2K
10:34 20.57 20.65 20.55 20.65 1.3K
10:35 20.62 20.62 20.59 20.62 41.2K
10:36 20.63 20.63 20.62 20.62 1.4K
10:37 20.60 20.60 20.59 20.60 4.7K
10:38 20.59 20.62 20.59 20.62 9.9K
10:39 20.62 20.62 20.58 20.59 3.0K
10:40 20.61 20.61 20.54 20.55 1.5K
10:41 20.55 20.57 20.55 20.57 7.1K
10:42 20.60 20.80 20.60 20.80 6.7K
10:43 20.79 20.79 20.67 20.72 6.2K
10:44 20.72 20.72 20.65 20.65 5.6K
10:45 20.64 20.72 20.64 20.72 2.7K
10:46 20.71 20.82 20.71 20.82 4.9K
10:47 20.82 20.82 20.74 20.74 2.5K
10:48 20.74 20.74 20.71 20.71 0.9K
10:49 20.74 20.78 20.74 20.78 1.1K
10:50 20.76 20.81 20.76 20.81 2.9K
10:51 20.80 20.80 20.76 20.76 0.9K
10:52 20.76 20.77 20.76 20.76 1.3K
10:53 20.76 20.78 20.75 20.77 3.6K
10:54 20.76 20.76 20.72 20.72 20.5K
10:55 20.73 20.73 20.71 20.72 2.4K
10:56 20.71 20.71 20.69 20.69 2.5K
10:57 20.72 20.76 20.72 20.76 1.7K
10:58 20.76 20.76 20.74 20.76 2.4K
10:59 20.76 20.76 20.70 20.71 0.9K
11:00 20.71 20.71 20.71 20.71 0.0K
11:01 20.71 20.73 20.71 20.73 4.7K
11:02 20.76 20.76 20.68 20.68 1.0K
11:03 20.64 20.64 20.61 20.61 4.6K
11:04 20.61 20.71 20.61 20.71 0.2K
11:05 20.69 20.69 20.66 20.67 1.3K
11:06 20.63 20.63 20.61 20.61 9.0K
11:07 20.60 20.64 20.58 20.64 6.3K
11:08 20.66 20.66 20.60 20.60 4.0K
11:09 20.61 20.61 20.52 20.54 6.4K
11:10 20.54 20.54 20.54 20.54 0.6K
11:11 20.54 20.58 20.52 20.52 7.8K
11:12 20.57 20.63 20.57 20.63 4.7K
11:13 20.61 20.67 20.60 20.67 4.3K
11:14 20.66 20.67 20.66 20.67 3.2K
11:15 20.67 20.71 20.67 20.68 5.3K
11:16 20.70 20.75 20.70 20.75 3.6K
11:17 20.73 20.73 20.65 20.65 3.0K
11:18 20.64 20.67 20.63 20.64 2.8K
11:19 20.62 20.62 20.57 20.57 2.2K
11:20 20.56 20.59 20.55 20.59 2.7K
11:21 20.57 20.65 20.57 20.65 3.9K
11:22 20.62 20.62 20.61 20.61 3.9K
11:23 20.61 20.61 20.59 20.59 29.6K
11:24 20.59 20.59 20.57 20.57 0.8K
11:25 20.55 20.55 20.53 20.53 7.0K
11:26 20.54 20.54 20.50 20.51 2.5K
11:27 20.52 20.55 20.52 20.53 2.0K
11:28 20.53 20.53 20.43 20.43 6.2K
11:29 20.38 20.40 20.36 20.40 17.9K
11:30 20.38 20.38 20.17 20.24 5.9K
11:31 20.24 20.31 20.22 20.22 7.1K
11:32 20.33 20.33 20.22 20.23 27.6K
11:33 20.28 20.31 20.19 20.31 1.6K
11:34 20.31 20.31 20.26 20.27 0.8K
11:35 20.27 20.27 20.24 20.26 1.6K
11:36 20.23 20.23 20.07 20.09 5.8K
11:37 20.05 20.24 20.00 20.19 66.7K
11:38 20.17 20.25 20.17 20.25 1.8K
11:39 20.30 20.30 20.21 20.21 2.8K
11:40 20.21 20.21 20.19 20.19 1.9K
11:41 20.19 20.27 20.19 20.24 10.0K
11:42 20.23 20.23 20.22 20.22 4.6K
11:43 20.21 20.24 20.21 20.24 3.9K
11:44 20.24 20.28 20.24 20.25 2.4K
11:45 20.30 20.39 20.30 20.36 5.3K
11:46 20.36 20.42 20.36 20.41 2.9K
11:47 20.41 20.47 20.40 20.40 15.0K
11:48 20.43 20.45 20.43 20.43 4.9K
11:49 20.43 20.47 20.41 20.41 6.7K
11:50 20.41 20.49 20.41 20.49 2.3K
11:51 20.52 20.58 20.52 20.58 4.2K
11:52 20.58 20.59 20.54 20.54 3.2K
11:53 20.54 20.54 20.52 20.53 1.4K
11:54 20.54 20.60 20.54 20.59 3.0K
11:55 20.60 20.60 20.59 20.59 0.9K
11:56 20.57 20.64 20.56 20.64 2.6K
11:57 20.63 20.63 20.63 20.63 2.5K
11:58 20.66 20.66 20.63 20.66 2.6K
11:59 20.66 20.66 20.61 20.65 2.8K
12:00 20.62 20.62 20.60 20.62 8.0K
12:01 20.61 20.61 20.61 20.61 2.9K
12:02 20.62 20.62 20.62 20.62 1.1K
12:03 20.60 20.74 20.60 20.74 7.4K
12:04 20.76 20.77 20.76 20.77 1.1K
12:05 20.77 20.84 20.77 20.77 1.3K
12:06 20.77 20.80 20.75 20.80 33.5K
12:07 20.75 20.76 20.75 20.76 3.2K
12:08 20.76 20.77 20.75 20.75 10.3K
12:09 20.74 20.74 20.71 20.73 6.4K
12:10 20.76 20.78 20.76 20.77 3.9K
12:11 20.78 20.83 20.78 20.82 3.2K
12:12 20.82 20.82 20.82 20.82 0.4K
12:13 20.79 20.79 20.79 20.79 0.8K
12:14 20.79 20.79 20.74 20.74 0.4K
12:15 20.74 20.75 20.74 20.75 0.9K
12:16 20.78 20.79 20.75 20.79 3.4K
12:17 20.79 20.91 20.79 20.91 0.9K
12:18 20.91 20.91 20.87 20.87 2.7K
12:19 20.91 20.95 20.89 20.95 26.6K
12:20 20.98 21.16 20.97 21.16 45.6K
12:21 21.12 21.17 21.12 21.13 9.5K
12:22 21.13 21.17 21.13 21.17 4.9K
12:23 21.17 21.17 21.17 21.17 0.1K
12:24 21.11 21.11 21.11 21.11 4.2K
12:25 21.09 21.09 21.07 21.08 2.8K
12:26 21.13 21.17 21.13 21.17 8.1K
12:27 21.16 21.18 21.16 21.18 1.5K
12:28 21.18 21.21 21.18 21.21 1.0K
12:29 21.19 21.21 21.19 21.21 5.8K
12:30 21.21 21.21 21.19 21.19 1.9K
12:31 21.21 21.25 21.15 21.15 9.1K
12:32 21.15 21.15 21.10 21.10 3.7K
12:33 21.10 21.15 21.10 21.15 4.9K
12:34 21.13 21.13 21.09 21.09 5.4K
12:35 21.15 21.15 21.15 21.15 0.4K
12:36 21.14 21.14 21.14 21.14 0.1K
12:37 21.19 21.21 21.19 21.21 1.8K
12:38 21.21 21.21 21.20 21.20 2.7K
12:39 21.20 21.27 21.20 21.27 5.3K
12:40 21.27 21.27 21.23 21.23 3.4K
12:41 21.24 21.28 21.21 21.28 6.3K
12:42 21.24 21.24 21.16 21.16 36.1K
12:43 21.18 21.18 21.12 21.12 4.8K
12:44 21.16 21.18 21.16 21.18 8.9K
12:45 21.16 21.19 21.14 21.19 13.7K
12:46 21.20 21.27 21.20 21.27 1.7K
12:47 21.31 21.32 21.31 21.32 1.4K
12:48 21.31 21.31 21.28 21.28 5.7K
12:49 21.28 21.28 21.20 21.20 6.2K
12:50 21.21 21.23 21.21 21.23 1.5K
12:51 21.20 21.20 21.20 21.20 5.8K
12:52 21.20 21.20 21.18 21.19 2.2K
12:53 21.14 21.15 21.14 21.15 2.8K
12:54 21.15 21.17 21.15 21.17 0.9K
12:55 21.20 21.20 21.18 21.18 2.0K
12:56 21.22 21.22 21.22 21.22 0.5K
12:57 21.22 21.22 21.22 21.22 0.6K
12:58 21.22 21.22 21.22 21.22 0.8K
12:59 21.15 21.15 21.15 21.15 0.4K
13:00 21.13 21.15 21.13 21.15 1.0K
13:01 21.18 21.19 21.16 21.16 3.1K
13:02 21.10 21.10 21.09 21.09 3.3K
13:03 21.14 21.14 21.14 21.14 0.7K
13:04 21.14 21.16 21.14 21.16 1.4K
13:05 21.16 21.18 21.16 21.18 4.2K
13:06 21.16 21.16 21.16 21.16 2.1K
13:07 21.25 21.25 21.25 21.25 1.7K
13:08 21.25 21.25 21.22 21.22 2.4K
13:09 21.24 21.31 21.24 21.31 0.8K
13:10 21.31 21.31 21.28 21.28 1.5K
13:11 21.28 21.36 21.28 21.36 1.4K
13:12 21.36 21.36 21.30 21.30 0.7K
13:13 21.30 21.37 21.30 21.37 4.2K
13:14 21.36 21.38 21.36 21.38 2.5K
13:15 21.38 21.41 21.36 21.41 0.9K
13:16 21.41 21.41 21.36 21.36 5.1K
13:17 21.35 21.37 21.35 21.37 2.2K
13:18 21.34 21.34 21.33 21.33 3.4K
13:19 21.29 21.34 21.28 21.34 2.6K
13:20 21.33 21.33 21.33 21.33 0.2K
13:21 21.33 21.33 21.31 21.31 0.5K
13:22 21.30 21.31 21.30 21.31 0.3K
13:23 21.28 21.28 21.27 21.27 1.6K
13:24 21.25 21.25 21.22 21.22 6.8K
13:25 21.21 21.21 21.21 21.21 2.6K
13:26 21.24 21.25 21.24 21.25 2.9K
13:27 21.25 21.26 21.25 21.26 0.6K
13:28 21.26 21.26 21.23 21.24 1.3K
13:29 21.24 21.24 21.24 21.24 0.0K
13:30 21.21 21.22 21.21 21.21 0.6K
13:31 21.22 21.22 21.17 21.17 0.8K
13:32 21.22 21.22 21.22 21.22 0.7K
13:33 21.23 21.23 21.23 21.23 4.5K
13:34 21.25 21.28 21.25 21.28 2.1K
13:35 21.28 21.28 21.28 21.28 0.1K
13:36 21.28 21.30 21.28 21.30 0.2K
13:37 21.29 21.29 21.29 21.29 0.6K
13:38 21.27 21.30 21.27 21.30 0.8K
13:39 21.33 21.33 21.31 21.31 0.2K
13:40 21.31 21.32 21.31 21.31 0.6K
13:41 21.34 21.36 21.34 21.36 1.9K
13:42 21.34 21.35 21.34 21.35 15.4K
13:43 21.35 21.36 21.35 21.36 0.1K
13:44 21.34 21.34 21.33 21.33 0.9K
13:45 21.32 21.33 21.30 21.33 1.7K
13:46 21.34 21.34 21.34 21.34 0.5K
13:47 21.34 21.34 21.34 21.34 1.1K
13:48 21.34 21.35 21.34 21.35 0.8K
13:49 21.35 21.38 21.35 21.38 0.8K
13:50 21.38 21.38 21.38 21.38 0.3K
13:51 21.38 21.38 21.36 21.36 2.0K
13:52 21.37 21.46 21.37 21.46 2.7K
13:53 21.43 21.48 21.43 21.46 6.3K
13:54 21.46 21.46 21.45 21.45 0.3K
13:55 21.47 21.47 21.45 21.45 0.3K
13:56 21.43 21.46 21.43 21.46 1.5K
13:57 21.46 21.52 21.46 21.52 1.0K
13:58 21.52 21.52 21.51 21.52 4.4K
13:59 21.51 21.51 21.51 21.51 0.5K
14:00 21.50 21.50 21.47 21.47 5.2K
14:01 21.47 21.47 21.45 21.45 5.1K
14:02 21.45 21.45 21.42 21.42 1.1K
14:03 21.42 21.54 21.42 21.54 3.4K
14:04 21.56 21.63 21.54 21.61 10.7K
14:05 21.59 21.63 21.56 21.63 7.1K
14:06 21.60 21.60 21.56 21.57 14.9K
14:07 21.56 21.56 21.53 21.54 2.2K
14:08 21.60 21.60 21.58 21.60 9.4K
14:09 21.63 21.63 21.59 21.59 6.1K
14:10 21.61 21.63 21.61 21.61 6.2K
14:11 21.59 21.62 21.57 21.57 12.5K
14:12 21.58 21.58 21.54 21.54 6.2K
14:13 21.54 21.56 21.54 21.56 3.4K
14:14 21.56 21.62 21.56 21.62 3.1K
14:15 21.62 21.64 21.62 21.62 1.9K
14:16 21.63 21.64 21.55 21.55 6.7K
14:17 21.59 21.59 21.59 21.59 1.6K
14:18 21.60 21.61 21.60 21.61 1.3K
14:19 21.60 21.61 21.59 21.59 3.4K
14:20 21.62 21.64 21.59 21.59 1.7K
14:21 21.59 21.60 21.59 21.60 0.3K
14:22 21.60 21.60 21.59 21.59 2.9K
14:23 21.59 21.60 21.59 21.60 1.0K
14:24 21.59 21.63 21.59 21.63 7.6K
14:25 21.65 21.65 21.63 21.63 0.6K
14:26 21.65 21.67 21.65 21.67 2.9K
14:27 21.66 21.66 21.57 21.57 4.8K
14:28 21.57 21.57 21.56 21.56 3.8K
14:29 21.55 21.56 21.55 21.56 2.1K
14:30 21.55 21.55 21.52 21.52 5.4K
14:31 21.50 21.52 21.48 21.52 3.6K
14:32 21.51 21.51 21.46 21.46 4.1K
14:33 21.46 21.46 21.44 21.44 1.1K
14:34 21.47 21.47 21.42 21.42 6.5K
14:35 21.42 21.42 21.42 21.42 0.3K
14:36 21.43 21.46 21.43 21.46 0.6K
14:37 21.46 21.48 21.46 21.47 5.3K
14:38 21.47 21.54 21.47 21.53 3.8K
14:39 21.51 21.53 21.51 21.53 1.6K
14:40 21.58 21.58 21.57 21.57 1.4K
14:41 21.60 21.62 21.60 21.62 0.9K
14:42 21.62 21.66 21.62 21.64 2.5K
14:43 21.66 21.70 21.66 21.70 1.6K
14:44 21.70 21.70 21.69 21.69 2.4K
14:45 21.69 21.71 21.69 21.71 0.1K
14:46 21.69 21.69 21.69 21.69 0.6K
14:47 21.70 21.74 21.70 21.74 1.5K
14:48 21.69 21.70 21.66 21.66 3.2K
14:49 21.66 21.66 21.65 21.65 0.9K
14:50 21.64 21.65 21.64 21.65 1.0K
14:51 21.65 21.68 21.65 21.68 0.8K
14:52 21.68 21.68 21.68 21.68 0.0K
14:53 21.68 21.68 21.68 21.68 0.3K
14:54 21.68 21.68 21.68 21.68 0.9K
14:55 21.71 21.71 21.71 21.71 0.8K
14:56 21.71 21.71 21.71 21.71 0.1K
14:57 21.70 21.70 21.70 21.70 0.9K
14:58 21.70 21.70 21.70 21.70 0.0K
14:59 21.70 21.70 21.68 21.68 1.4K
15:00 21.68 21.72 21.68 21.72 1.8K
15:01 21.71 21.71 21.69 21.69 1.7K
15:02 21.71 21.75 21.71 21.75 2.5K
15:03 21.75 21.76 21.74 21.74 2.1K
15:04 21.71 21.71 21.67 21.67 7.9K
15:05 21.67 21.68 21.66 21.68 0.5K
15:06 21.68 21.68 21.68 21.68 0.0K
15:07 21.68 21.69 21.68 21.69 1.2K
15:08 21.69 21.69 21.69 21.69 0.3K
15:09 21.69 21.70 21.69 21.69 1.6K
15:10 21.69 21.69 21.67 21.67 1.8K
15:11 21.67 21.69 21.67 21.69 7.4K
15:12 21.70 21.70 21.70 21.70 2.1K
15:13 21.70 21.70 21.70 21.70 1.3K
15:14 21.71 21.71 21.71 21.71 1.1K
15:15 21.68 21.69 21.68 21.68 1.2K
15:16 21.68 21.71 21.68 21.71 2.2K
15:17 21.71 21.71 21.71 21.71 0.0K
15:18 21.71 21.72 21.71 21.72 1.0K
15:19 21.72 21.74 21.72 21.74 1.2K
15:20 21.74 21.74 21.74 21.74 0.6K
15:21 21.74 21.76 21.74 21.76 0.9K
15:22 21.76 21.81 21.76 21.81 1.2K
15:23 21.84 21.86 21.83 21.83 2.4K
15:24 21.85 21.90 21.85 21.87 4.6K
15:25 21.88 21.88 21.88 21.88 2.1K
15:26 21.88 21.89 21.87 21.88 15.0K
15:27 21.89 21.91 21.89 21.91 11.0K
15:28 21.90 21.90 21.90 21.90 8.5K
15:29 21.92 21.92 21.89 21.89 1.4K
15:30 21.86 21.86 21.84 21.84 1.9K
15:31 21.84 21.84 21.79 21.79 0.9K
15:32 21.78 21.79 21.75 21.76 3.5K
15:33 21.78 21.78 21.74 21.74 3.0K
15:34 21.74 21.74 21.71 21.71 9.6K
15:35 21.71 21.72 21.71 21.72 1.2K
15:36 21.72 21.72 21.72 21.72 3.0K
15:37 21.71 21.71 21.71 21.71 3.9K
15:38 21.70 21.70 21.67 21.69 5.3K
15:39 21.69 21.69 21.69 21.69 2.1K
15:40 21.67 21.67 21.67 21.67 0.9K
15:41 21.67 21.67 21.65 21.65 3.0K
15:42 21.64 21.65 21.64 21.64 3.1K
15:43 21.64 21.65 21.61 21.65 15.1K
15:44 21.65 21.67 21.65 21.67 1.6K
15:45 21.66 21.68 21.66 21.68 0.9K
15:46 21.65 21.67 21.65 21.65 3.2K
15:47 21.63 21.63 21.60 21.60 17.2K
15:48 21.61 21.61 21.59 21.60 4.7K
15:49 21.60 21.60 21.58 21.58 2.5K
15:50 21.59 21.61 21.58 21.61 7.2K
15:51 21.60 21.60 21.56 21.56 6.6K
15:52 21.56 21.56 21.49 21.49 4.6K
15:53 21.49 21.49 21.48 21.48 2.3K
15:54 21.46 21.46 21.44 21.45 4.9K
15:55 21.44 21.49 21.44 21.49 2.2K
15:56 21.50 21.55 21.50 21.52 5.8K
15:57 21.52 21.52 21.47 21.47 1.8K
15:58 21.48 21.48 21.44 21.45 15.6K
15:59 21.42 21.42 21.40 21.40 6.6K
16:00 21.36 21.87 21.35 21.40 29.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据