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 18.98 19.09 18.92 19.02 28.8K
09:32 19.02 19.02 19.02 19.02 1.0K
09:33 19.03 19.04 19.03 19.04 0.9K
09:34 19.05 19.10 19.05 19.10 7.2K
09:35 19.10 19.10 19.06 19.06 2.0K
09:36 19.07 19.08 19.06 19.08 0.5K
09:37 19.08 19.09 19.08 19.09 1.8K
09:38 19.08 19.09 19.08 19.09 6.0K
09:39 19.08 19.08 19.06 19.06 0.6K
09:40 19.07 19.07 19.05 19.05 2.4K
09:41 19.05 19.05 19.05 19.05 0.1K
09:42 19.02 19.02 19.02 19.02 2.7K
09:43 19.01 19.01 18.99 18.99 0.9K
09:44 18.93 18.93 18.92 18.93 6.5K
09:45 18.93 18.95 18.92 18.94 2.0K
09:46 18.94 18.98 18.94 18.98 1.1K
09:47 18.98 18.99 18.97 18.97 1.2K
09:48 18.97 18.99 18.95 18.99 3.4K
09:49 18.99 19.00 18.97 18.97 3.7K
09:50 18.96 18.99 18.96 18.99 0.2K
09:51 19.02 19.02 19.02 19.02 1.0K
09:52 19.02 19.07 19.02 19.05 2.5K
09:53 19.05 19.06 19.04 19.04 6.2K
09:54 19.04 19.05 19.04 19.05 0.1K
09:55 19.05 19.05 19.05 19.05 0.1K
09:56 19.08 19.11 19.08 19.11 2.3K
09:57 19.11 19.11 19.07 19.08 0.7K
09:58 19.08 19.08 19.08 19.08 0.2K
09:59 19.04 19.04 19.03 19.03 1.1K
10:00 19.03 19.03 19.03 19.03 0.3K
10:01 19.01 19.01 18.85 18.85 7.0K
10:02 18.90 18.93 18.90 18.93 1.8K
10:03 18.91 18.94 18.91 18.94 2.8K
10:04 18.96 18.96 18.94 18.94 19.1K
10:05 18.95 18.99 18.95 18.99 0.9K
10:06 18.99 19.04 18.97 19.04 3.0K
10:07 19.01 19.02 18.98 19.01 4.0K
10:08 19.00 19.00 18.97 18.97 10.3K
10:09 18.97 18.97 18.94 18.94 1.1K
10:10 18.92 18.92 18.92 18.92 0.9K
10:11 19.02 19.02 19.02 19.02 36.3K
10:12 19.01 19.01 19.01 19.01 1.7K
10:13 18.97 18.98 18.97 18.98 1.4K
10:14 18.97 19.00 18.96 19.00 2.1K
10:15 18.99 18.99 18.98 18.98 2.6K
10:16 18.98 19.03 18.98 19.02 2.3K
10:17 19.02 19.03 19.01 19.02 2.4K
10:18 19.02 19.02 18.97 18.97 1.1K
10:19 18.97 18.97 18.95 18.95 0.1K
10:20 18.95 18.96 18.95 18.96 0.8K
10:21 18.96 18.96 18.96 18.96 0.9K
10:22 18.96 18.97 18.96 18.97 0.3K
10:23 18.98 18.98 18.96 18.97 1.7K
10:24 18.97 18.97 18.97 18.97 2.3K
10:25 19.01 19.06 19.01 19.06 6.3K
10:26 19.06 19.11 19.06 19.11 2.5K
10:27 19.11 19.11 19.06 19.06 1.4K
10:28 19.06 19.06 19.06 19.06 1.2K
10:29 19.06 19.06 19.06 19.06 0.7K
10:30 19.06 19.06 19.06 19.06 1.6K
10:31 19.06 19.06 19.06 19.06 0.3K
10:32 19.06 19.14 19.06 19.14 17.9K
10:33 19.14 19.14 19.14 19.14 1.1K
10:34 19.14 19.14 19.14 19.14 7.7K
10:35 19.14 19.14 19.13 19.13 3.4K
10:36 19.12 19.12 19.12 19.12 2.3K
10:37 19.11 19.14 19.09 19.14 1.5K
10:38 19.14 19.14 19.13 19.13 0.2K
10:39 19.13 19.17 19.13 19.17 3.1K
10:40 19.19 19.19 19.17 19.17 0.8K
10:41 19.19 19.21 19.19 19.21 10.1K
10:42 19.21 19.21 19.18 19.18 6.4K
10:43 19.18 19.18 19.15 19.15 0.5K
10:44 19.15 19.15 19.15 19.15 1.7K
10:45 19.15 19.16 19.15 19.16 1.1K
10:46 19.16 19.16 19.16 19.16 4.1K
10:47 19.13 19.15 19.13 19.15 0.5K
10:48 19.15 19.15 19.12 19.12 1.2K
10:49 19.12 19.12 19.12 19.12 0.0K
10:50 19.17 19.17 19.16 19.16 5.6K
10:51 19.13 19.13 19.13 19.13 7.2K
10:52 19.13 19.14 19.13 19.14 4.1K
10:53 19.14 19.17 19.14 19.17 9.6K
10:54 19.17 19.17 19.17 19.17 0.2K
10:55 19.17 19.17 19.15 19.15 9.4K
10:56 19.12 19.12 19.12 19.12 1.4K
10:57 19.14 19.14 19.14 19.14 0.5K
10:58 19.14 19.14 19.14 19.14 1.5K
10:59 19.14 19.16 19.14 19.16 0.3K
11:00 19.17 19.18 19.16 19.18 0.6K
11:01 19.19 19.21 19.19 19.20 2.4K
11:02 19.20 19.22 19.20 19.22 0.3K
11:03 19.21 19.26 19.21 19.26 3.0K
11:04 19.26 19.27 19.26 19.27 3.1K
11:05 19.27 19.27 19.27 19.27 0.8K
11:06 19.27 19.27 19.25 19.25 0.4K
11:07 19.28 19.28 19.28 19.28 4.1K
11:08 19.28 19.28 19.28 19.28 0.5K
11:09 19.32 19.32 19.32 19.32 0.9K
11:10 19.32 19.32 19.32 19.32 0.0K
11:11 19.32 19.32 19.29 19.29 0.8K
11:12 19.28 19.28 19.28 19.28 0.4K
11:13 19.30 19.30 19.30 19.30 0.2K
11:14 19.29 19.29 19.29 19.29 1.0K
11:15 19.29 19.29 19.29 19.29 0.0K
11:16 19.29 19.29 19.25 19.25 5.8K
11:17 19.25 19.30 19.25 19.30 0.1K
11:18 19.31 19.31 19.31 19.31 2.2K
11:19 19.40 19.40 19.40 19.40 1.7K
11:20 19.38 19.38 19.38 19.38 0.3K
11:21 19.37 19.42 19.37 19.42 1.0K
11:22 19.39 19.39 19.36 19.36 0.4K
11:23 19.35 19.38 19.35 19.38 7.3K
11:24 19.38 19.38 19.37 19.37 0.3K
11:25 19.37 19.37 19.37 19.37 0.2K
11:26 19.36 19.36 19.36 19.36 0.4K
11:27 19.36 19.37 19.36 19.36 7.7K
11:28 19.36 19.36 19.36 19.36 0.4K
11:29 19.34 19.34 19.34 19.34 0.4K
11:30 19.35 19.35 19.35 19.35 0.9K
11:31 19.37 19.37 19.37 19.37 2.0K
11:32 19.34 19.35 19.34 19.35 2.3K
11:33 19.35 19.35 19.35 19.35 1.2K
11:34 19.37 19.40 19.37 19.40 1.2K
11:35 19.39 19.39 19.39 19.39 0.7K
11:36 19.38 19.38 19.38 19.38 0.1K
11:37 19.38 19.38 19.36 19.37 1.0K
11:38 19.37 19.37 19.34 19.34 1.1K
11:39 19.32 19.32 19.32 19.32 0.8K
11:40 19.33 19.34 19.33 19.34 2.4K
11:41 19.34 19.35 19.34 19.35 0.2K
11:42 19.35 19.35 19.35 19.35 0.2K
11:43 19.34 19.35 19.34 19.34 1.4K
11:44 19.34 19.34 19.34 19.34 0.4K
11:45 19.34 19.34 19.34 19.34 0.2K
11:46 19.34 19.34 19.33 19.33 13.5K
11:47 19.29 19.29 19.27 19.27 2.1K
11:48 19.27 19.27 19.25 19.25 1.6K
11:49 19.25 19.26 19.25 19.26 0.1K
11:50 19.26 19.26 19.26 19.26 2.8K
11:51 19.26 19.28 19.26 19.28 6.1K
11:52 19.28 19.28 19.28 19.28 0.0K
11:53 19.28 19.28 19.28 19.28 2.4K
11:54 19.22 19.22 19.17 19.18 24.4K
11:55 19.19 19.20 19.18 19.20 2.1K
11:56 19.19 19.21 19.19 19.21 1.5K
11:57 19.21 19.21 19.21 19.21 0.2K
11:58 19.21 19.21 19.20 19.21 3.1K
11:59 19.21 19.21 19.20 19.20 3.3K
12:00 19.20 19.22 19.20 19.22 1.1K
12:01 19.22 19.22 19.22 19.22 0.2K
12:02 19.24 19.24 19.24 19.24 0.4K
12:03 19.24 19.24 19.24 19.24 0.0K
12:04 19.24 19.24 19.24 19.24 0.8K
12:05 19.24 19.24 19.21 19.21 0.3K
12:06 19.21 19.21 19.21 19.21 0.3K
12:07 19.16 19.17 19.15 19.17 0.6K
12:08 19.17 19.17 19.14 19.15 3.6K
12:09 19.16 19.16 19.14 19.14 0.3K
12:10 19.14 19.14 19.13 19.14 0.9K
12:11 19.15 19.18 19.15 19.18 1.6K
12:12 19.19 19.19 19.19 19.19 0.1K
12:13 19.19 19.19 19.19 19.19 0.5K
12:14 19.19 19.19 19.19 19.19 0.1K
12:15 19.19 19.19 19.19 19.19 0.6K
12:16 19.23 19.23 19.23 19.23 0.3K
12:17 19.23 19.23 19.23 19.23 0.2K
12:18 19.23 19.23 19.23 19.23 0.2K
12:19 19.23 19.25 19.23 19.25 0.2K
12:20 19.25 19.25 19.25 19.25 0.9K
12:21 19.25 19.25 19.25 19.25 0.1K
12:22 19.27 19.27 19.27 19.27 0.2K
12:23 19.27 19.27 19.27 19.27 0.3K
12:24 19.24 19.26 19.24 19.26 0.4K
12:25 19.26 19.26 19.26 19.26 3.1K
12:26 19.26 19.26 19.26 19.26 2.7K
12:27 19.23 19.23 19.23 19.23 0.4K
12:28 19.23 19.23 19.23 19.23 0.8K
12:29 19.23 19.23 19.23 19.23 0.3K
12:30 19.23 19.23 19.23 19.23 0.0K
12:31 19.23 19.23 19.23 19.23 0.0K
12:32 19.23 19.23 19.23 19.23 0.5K
12:33 19.23 19.23 19.21 19.21 0.5K
12:34 19.21 19.21 19.20 19.20 0.5K
12:35 19.20 19.22 19.20 19.22 1.1K
12:36 19.22 19.22 19.20 19.20 12.6K
12:37 19.24 19.24 19.24 19.24 0.4K
12:38 19.24 19.24 19.24 19.24 0.0K
12:39 19.24 19.26 19.24 19.26 13.1K
12:40 19.26 19.26 19.26 19.26 0.2K
12:41 19.26 19.28 19.26 19.28 12.9K
12:42 19.28 19.28 19.28 19.28 0.3K
12:43 19.28 19.30 19.28 19.30 2.7K
12:44 19.29 19.30 19.29 19.30 0.4K
12:45 19.31 19.31 19.31 19.31 1.2K
12:46 19.29 19.29 19.29 19.29 0.4K
12:47 19.29 19.29 19.29 19.29 0.2K
12:48 19.29 19.29 19.29 19.29 0.1K
12:49 19.29 19.29 19.29 19.29 0.2K
12:50 19.29 19.29 19.29 19.29 0.2K
12:51 19.33 19.33 19.33 19.33 0.3K
12:52 19.35 19.35 19.35 19.35 1.9K
12:53 19.35 19.35 19.34 19.34 0.2K
12:54 19.36 19.38 19.36 19.38 0.8K
12:55 19.38 19.38 19.36 19.36 0.3K
12:56 19.35 19.35 19.35 19.35 0.1K
12:57 19.35 19.35 19.35 19.35 0.1K
12:58 19.35 19.35 19.35 19.35 0.1K
12:59 19.35 19.36 19.35 19.36 0.3K
13:00 19.35 19.35 19.34 19.34 1.8K
13:01 19.36 19.36 19.36 19.36 0.6K
13:02 19.36 19.36 19.36 19.36 0.2K
13:03 19.39 19.39 19.37 19.37 6.4K
13:04 19.35 19.35 19.32 19.32 9.6K
13:05 19.33 19.33 19.33 19.33 0.9K
13:06 19.33 19.33 19.32 19.32 2.3K
13:07 19.32 19.34 19.32 19.34 0.6K
13:08 19.34 19.34 19.34 19.34 0.1K
13:09 19.34 19.34 19.34 19.34 0.0K
13:10 19.34 19.34 19.34 19.34 0.0K
13:11 19.33 19.34 19.33 19.33 1.1K
13:12 19.32 19.32 19.32 19.32 1.1K
13:13 19.32 19.32 19.32 19.32 4.7K
13:14 19.32 19.32 19.32 19.32 3.0K
13:15 19.32 19.32 19.32 19.32 2.3K
13:16 19.32 19.32 19.32 19.32 3.2K
13:17 19.32 19.32 19.32 19.32 0.4K
13:18 19.32 19.32 19.32 19.32 1.6K
13:19 19.32 19.32 19.32 19.32 0.0K
13:20 19.31 19.31 19.31 19.31 1.1K
13:21 19.31 19.31 19.31 19.31 0.1K
13:22 19.31 19.33 19.31 19.33 0.6K
13:23 19.33 19.33 19.33 19.33 0.5K
13:24 19.33 19.33 19.33 19.33 0.0K
13:25 19.33 19.33 19.29 19.29 1.3K
13:26 19.29 19.29 19.29 19.29 0.2K
13:27 19.29 19.29 19.27 19.27 0.5K
13:28 19.27 19.29 19.27 19.29 1.6K
13:29 19.29 19.29 19.29 19.29 0.3K
13:30 19.29 19.29 19.29 19.29 0.0K
13:31 19.31 19.31 19.30 19.30 0.4K
13:32 19.30 19.30 19.30 19.30 0.0K
13:33 19.30 19.30 19.30 19.30 0.1K
13:34 19.30 19.30 19.30 19.30 0.0K
13:35 19.30 19.30 19.30 19.30 0.0K
13:36 19.30 19.30 19.29 19.29 1.4K
13:37 19.30 19.30 19.30 19.30 0.2K
13:38 19.30 19.31 19.30 19.31 3.3K
13:39 19.29 19.29 19.29 19.29 0.7K
13:40 19.31 19.31 19.31 19.31 0.5K
13:41 19.32 19.32 19.32 19.32 1.7K
13:42 19.32 19.33 19.32 19.32 1.6K
13:43 19.32 19.32 19.32 19.32 5.5K
13:44 19.31 19.31 19.31 19.31 0.6K
13:45 19.30 19.31 19.30 19.31 0.4K
13:46 19.31 19.31 19.31 19.31 0.2K
13:47 19.31 19.31 19.31 19.31 0.0K
13:48 19.31 19.31 19.31 19.31 0.0K
13:49 19.31 19.31 19.28 19.28 1.8K
13:50 19.28 19.28 19.28 19.28 1.6K
13:51 19.29 19.30 19.29 19.29 2.5K
13:52 19.29 19.29 19.29 19.29 0.2K
13:53 19.29 19.29 19.29 19.29 0.0K
13:54 19.28 19.30 19.28 19.30 1.6K
13:55 19.29 19.29 19.29 19.29 0.1K
13:56 19.29 19.29 19.29 19.29 0.0K
13:57 19.31 19.31 19.31 19.31 0.8K
13:58 19.31 19.32 19.31 19.32 2.6K
13:59 19.32 19.32 19.32 19.32 0.0K
14:00 19.32 19.32 19.32 19.32 0.6K
14:01 19.32 19.32 19.32 19.32 0.4K
14:02 19.39 19.39 19.39 19.39 1.9K
14:03 19.39 19.39 19.39 19.39 0.0K
14:04 19.39 19.39 19.39 19.39 0.1K
14:05 19.39 19.39 19.39 19.39 0.0K
14:06 19.39 19.39 19.39 19.39 0.2K
14:07 19.39 19.39 19.36 19.36 1.8K
14:08 19.36 19.36 19.33 19.33 1.4K
14:09 19.33 19.33 19.33 19.33 0.0K
14:10 19.33 19.34 19.33 19.34 0.5K
14:11 19.34 19.34 19.34 19.34 1.8K
14:12 19.34 19.34 19.32 19.32 1.3K
14:13 19.32 19.32 19.32 19.32 0.1K
14:14 19.32 19.32 19.32 19.32 0.1K
14:15 19.29 19.30 19.29 19.30 0.5K
14:16 19.30 19.31 19.30 19.31 0.3K
14:17 19.29 19.29 19.29 19.29 1.7K
14:18 19.30 19.30 19.30 19.30 0.9K
14:19 19.30 19.30 19.30 19.30 0.0K
14:20 19.30 19.30 19.30 19.30 0.2K
14:21 19.30 19.30 19.30 19.30 0.0K
14:22 19.32 19.32 19.32 19.32 1.9K
14:23 19.32 19.32 19.32 19.32 0.1K
14:24 19.30 19.30 19.29 19.29 2.4K
14:25 19.29 19.29 19.29 19.29 0.3K
14:26 19.28 19.28 19.28 19.28 1.2K
14:27 19.28 19.30 19.28 19.30 3.0K
14:28 19.30 19.30 19.30 19.30 0.0K
14:29 19.31 19.31 19.31 19.31 0.2K
14:30 19.31 19.31 19.31 19.31 0.0K
14:31 19.31 19.31 19.31 19.31 1.0K
14:32 19.31 19.31 19.31 19.31 0.6K
14:33 19.31 19.31 19.31 19.31 0.0K
14:34 19.31 19.33 19.31 19.33 1.4K
14:35 19.33 19.33 19.33 19.33 0.0K
14:36 19.33 19.33 19.33 19.33 0.5K
14:37 19.36 19.36 19.36 19.36 0.7K
14:38 19.36 19.36 19.34 19.34 0.6K
14:39 19.36 19.38 19.36 19.38 9.2K
14:40 19.40 19.44 19.39 19.44 5.0K
14:41 19.40 19.41 19.40 19.41 1.1K
14:42 19.41 19.42 19.39 19.40 3.7K
14:43 19.40 19.40 19.38 19.38 1.8K
14:44 19.38 19.38 19.38 19.38 0.0K
14:45 19.37 19.37 19.36 19.36 0.5K
14:46 19.36 19.38 19.36 19.38 0.6K
14:47 19.38 19.38 19.38 19.38 0.2K
14:48 19.38 19.38 19.36 19.36 1.9K
14:49 19.36 19.36 19.36 19.36 0.1K
14:50 19.36 19.37 19.36 19.37 1.0K
14:51 19.37 19.37 19.37 19.37 0.6K
14:52 19.37 19.37 19.36 19.36 0.5K
14:53 19.36 19.36 19.34 19.34 1.1K
14:54 19.35 19.36 19.35 19.36 1.0K
14:55 19.36 19.36 19.36 19.36 0.0K
14:56 19.36 19.36 19.33 19.33 0.7K
14:57 19.33 19.33 19.33 19.33 0.1K
14:58 19.33 19.33 19.33 19.33 5.2K
14:59 19.33 19.33 19.33 19.33 0.3K
15:00 19.33 19.33 19.33 19.33 0.1K
15:01 19.33 19.33 19.33 19.33 0.3K
15:02 19.33 19.33 19.33 19.33 0.0K
15:03 19.33 19.33 19.33 19.33 0.0K
15:04 19.33 19.33 19.33 19.33 0.5K
15:05 19.34 19.34 19.34 19.34 0.8K
15:06 19.34 19.34 19.34 19.34 0.5K
15:07 19.37 19.37 19.37 19.37 0.2K
15:08 19.38 19.38 19.38 19.38 3.6K
15:09 19.39 19.39 19.39 19.39 1.0K
15:10 19.39 19.39 19.37 19.37 16.5K
15:11 19.37 19.39 19.37 19.39 0.9K
15:12 19.40 19.41 19.40 19.41 9.3K
15:13 19.41 19.41 19.41 19.41 0.6K
15:14 19.42 19.42 19.42 19.42 4.4K
15:15 19.42 19.42 19.42 19.42 0.2K
15:16 19.39 19.39 19.39 19.39 1.2K
15:17 19.39 19.39 19.38 19.38 1.1K
15:18 19.39 19.39 19.39 19.39 1.0K
15:19 19.38 19.38 19.37 19.37 1.9K
15:20 19.37 19.42 19.37 19.42 11.5K
15:21 19.43 19.44 19.43 19.43 1.7K
15:22 19.43 19.43 19.41 19.41 1.1K
15:23 19.41 19.41 19.39 19.39 1.5K
15:24 19.38 19.38 19.37 19.38 3.8K
15:25 19.38 19.38 19.38 19.38 1.2K
15:26 19.37 19.37 19.36 19.36 0.8K
15:27 19.36 19.36 19.36 19.36 2.1K
15:28 19.37 19.37 19.37 19.37 0.2K
15:29 19.37 19.37 19.34 19.34 1.1K
15:30 19.34 19.34 19.34 19.34 0.2K
15:31 19.34 19.36 19.34 19.36 0.6K
15:32 19.37 19.37 19.37 19.37 0.1K
15:33 19.37 19.37 19.37 19.37 0.0K
15:34 19.37 19.37 19.37 19.37 0.0K
15:35 19.35 19.35 19.35 19.35 2.6K
15:36 19.36 19.36 19.36 19.36 1.3K
15:37 19.36 19.36 19.35 19.35 0.1K
15:38 19.35 19.35 19.35 19.35 0.0K
15:39 19.35 19.38 19.35 19.38 5.8K
15:40 19.37 19.37 19.37 19.37 0.4K
15:41 19.37 19.37 19.37 19.37 0.2K
15:42 19.37 19.37 19.36 19.36 1.4K
15:43 19.35 19.35 19.35 19.35 0.7K
15:44 19.35 19.36 19.35 19.36 3.4K
15:45 19.36 19.36 19.32 19.32 2.2K
15:46 19.32 19.32 19.31 19.31 4.1K
15:47 19.31 19.31 19.30 19.30 0.7K
15:48 19.30 19.33 19.30 19.33 0.7K
15:49 19.33 19.33 19.31 19.31 1.1K
15:50 19.31 19.31 19.31 19.31 0.1K
15:51 19.33 19.33 19.33 19.33 3.5K
15:52 19.34 19.34 19.34 19.34 0.5K
15:53 19.34 19.34 19.33 19.33 0.5K
15:54 19.33 19.33 19.31 19.31 1.3K
15:55 19.31 19.34 19.31 19.34 5.8K
15:56 19.33 19.33 19.33 19.33 3.0K
15:57 19.34 19.34 19.34 19.34 0.3K
15:58 19.34 19.34 19.34 19.34 0.4K
15:59 19.34 19.35 19.34 19.35 3.5K
16:00 19.35 19.50 19.14 19.33 52.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据