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 19.17 18.92 18.96 30.4K
09:32 18.98 19.01 18.98 19.01 2.5K
09:33 19.01 19.01 18.98 18.98 2.6K
09:34 19.01 19.02 19.01 19.02 7.1K
09:35 19.02 19.02 19.02 19.02 9.2K
09:36 19.03 19.07 19.02 19.07 12.3K
09:37 19.07 19.12 19.06 19.12 11.2K
09:38 19.10 19.10 19.08 19.08 4.2K
09:39 19.09 19.09 19.07 19.08 2.1K
09:40 19.08 19.12 19.08 19.11 2.7K
09:41 19.10 19.11 19.09 19.11 2.7K
09:42 19.10 19.11 19.10 19.10 2.1K
09:43 19.10 19.10 19.07 19.07 3.5K
09:44 19.07 19.07 19.05 19.05 5.3K
09:45 19.05 19.06 19.05 19.06 2.7K
09:46 19.06 19.07 19.06 19.06 2.5K
09:47 19.06 19.06 19.05 19.05 0.8K
09:48 19.06 19.06 19.03 19.03 2.2K
09:49 19.01 19.01 18.98 18.98 1.6K
09:50 18.98 18.98 18.98 18.98 1.2K
09:51 18.95 18.95 18.95 18.95 1.0K
09:52 18.95 18.97 18.95 18.97 1.1K
09:53 18.97 18.99 18.97 18.99 2.9K
09:54 18.99 18.99 18.99 18.99 2.2K
09:55 18.99 19.00 18.99 19.00 0.9K
09:56 19.00 19.01 18.97 18.97 3.0K
09:57 18.97 18.98 18.97 18.98 0.7K
09:58 18.98 18.99 18.98 18.98 1.5K
09:59 18.98 18.98 18.98 18.98 1.5K
10:00 18.98 18.98 18.97 18.97 0.2K
10:01 18.97 18.97 18.97 18.97 0.1K
10:02 18.96 18.96 18.94 18.94 1.6K
10:03 18.94 18.94 18.94 18.94 0.5K
10:04 18.94 18.94 18.90 18.90 1.0K
10:05 18.90 18.95 18.90 18.95 1.2K
10:06 18.95 18.95 18.90 18.90 3.4K
10:07 18.90 18.91 18.90 18.91 2.0K
10:08 18.95 18.95 18.94 18.94 3.3K
10:09 18.94 18.95 18.93 18.93 0.4K
10:10 18.93 18.93 18.90 18.92 3.7K
10:11 18.92 18.92 18.90 18.90 1.8K
10:12 18.88 18.90 18.88 18.90 9.6K
10:13 18.92 18.94 18.92 18.93 1.3K
10:14 18.93 18.93 18.93 18.93 1.4K
10:15 18.96 18.96 18.94 18.94 0.9K
10:16 18.93 18.93 18.93 18.93 16.8K
10:17 18.93 18.93 18.89 18.89 0.6K
10:18 18.89 18.89 18.89 18.89 0.6K
10:19 18.89 18.89 18.89 18.89 1.0K
10:20 18.87 18.90 18.87 18.90 1.8K
10:21 18.91 18.92 18.90 18.92 1.4K
10:22 18.92 18.92 18.92 18.92 0.2K
10:23 18.92 18.92 18.92 18.92 0.4K
10:24 18.90 18.91 18.90 18.90 0.4K
10:25 18.90 18.93 18.90 18.93 1.6K
10:26 18.98 19.00 18.98 19.00 3.1K
10:27 18.95 18.95 18.94 18.94 2.2K
10:28 18.94 18.98 18.94 18.98 1.1K
10:29 18.97 18.97 18.96 18.96 0.6K
10:30 18.96 18.96 18.96 18.96 1.2K
10:31 18.96 18.96 18.95 18.96 2.0K
10:32 18.96 18.96 18.96 18.96 0.1K
10:33 18.96 18.99 18.96 18.99 1.0K
10:34 18.99 18.99 18.99 18.99 0.1K
10:35 18.99 18.99 18.99 18.99 0.2K
10:36 18.99 19.00 18.99 19.00 1.2K
10:37 19.00 19.00 19.00 19.00 10.2K
10:38 19.00 19.01 18.99 19.01 28.7K
10:39 19.01 19.04 19.01 19.04 12.9K
10:40 19.03 19.07 19.03 19.07 16.1K
10:41 19.07 19.07 19.07 19.07 0.1K
10:42 19.07 19.07 19.07 19.07 0.0K
10:43 19.03 19.03 19.02 19.02 0.5K
10:44 19.03 19.03 19.03 19.03 5.1K
10:45 19.03 19.06 19.03 19.06 5.1K
10:46 19.06 19.06 19.04 19.04 5.5K
10:47 19.06 19.07 19.06 19.07 1.3K
10:48 19.07 19.10 19.07 19.10 10.6K
10:49 19.09 19.09 19.09 19.09 5.4K
10:50 19.09 19.09 19.09 19.09 0.3K
10:51 19.09 19.09 19.09 19.09 0.1K
10:52 19.05 19.05 19.03 19.03 6.1K
10:53 19.03 19.03 19.03 19.03 3.3K
10:54 19.03 19.03 19.03 19.03 0.4K
10:55 19.03 19.03 19.02 19.02 0.6K
10:56 19.02 19.02 19.02 19.02 0.6K
10:57 19.02 19.02 18.97 18.97 2.9K
10:58 18.97 18.98 18.97 18.98 2.6K
10:59 18.99 18.99 18.99 18.99 0.2K
11:00 18.99 18.99 18.97 18.97 0.8K
11:01 18.97 18.98 18.97 18.98 8.2K
11:02 18.98 18.99 18.98 18.99 0.4K
11:03 18.99 18.99 18.95 18.95 5.5K
11:04 18.95 18.95 18.95 18.95 0.2K
11:05 18.93 18.94 18.93 18.94 2.2K
11:06 18.94 18.94 18.94 18.94 0.1K
11:07 18.94 18.94 18.94 18.94 0.0K
11:08 18.96 18.97 18.96 18.97 11.5K
11:09 18.97 18.99 18.97 18.99 0.5K
11:10 18.99 19.01 18.99 19.01 2.4K
11:11 19.03 19.03 19.01 19.01 1.4K
11:12 19.02 19.02 19.02 19.02 0.4K
11:13 19.02 19.02 19.02 19.02 0.0K
11:14 19.02 19.05 19.02 19.05 0.2K
11:15 19.05 19.05 19.05 19.05 0.7K
11:16 19.05 19.05 19.05 19.05 0.0K
11:17 19.07 19.07 19.07 19.07 0.4K
11:18 19.09 19.09 19.09 19.09 0.3K
11:19 19.08 19.10 19.08 19.10 1.2K
11:20 19.10 19.10 19.09 19.09 0.7K
11:21 19.09 19.09 19.09 19.09 0.7K
11:22 19.07 19.09 19.07 19.09 0.4K
11:23 19.09 19.09 19.09 19.09 0.1K
11:24 19.09 19.09 19.08 19.08 2.2K
11:25 19.09 19.11 19.09 19.11 4.5K
11:26 19.11 19.11 19.11 19.11 0.4K
11:27 19.11 19.14 19.11 19.14 5.3K
11:28 19.12 19.12 19.12 19.12 2.7K
11:29 19.12 19.12 19.12 19.12 0.0K
11:30 19.12 19.13 19.12 19.12 0.9K
11:31 19.11 19.11 19.11 19.11 0.2K
11:32 19.11 19.11 19.11 19.11 0.1K
11:33 19.11 19.11 19.11 19.11 0.3K
11:34 19.10 19.10 19.10 19.10 0.5K
11:35 19.08 19.08 19.07 19.08 11.2K
11:36 19.08 19.08 19.08 19.08 0.2K
11:37 19.08 19.08 19.08 19.08 0.2K
11:38 19.10 19.12 19.10 19.12 15.6K
11:39 19.12 19.12 19.12 19.12 2.3K
11:40 19.12 19.12 19.12 19.12 0.0K
11:41 19.12 19.12 19.10 19.10 1.5K
11:42 19.10 19.10 19.10 19.10 0.2K
11:43 19.12 19.12 19.12 19.12 0.3K
11:44 19.12 19.12 19.12 19.12 0.1K
11:45 19.12 19.12 19.12 19.12 1.7K
11:46 19.12 19.12 19.10 19.10 0.1K
11:47 19.10 19.10 19.10 19.10 0.0K
11:48 19.10 19.12 19.10 19.12 0.7K
11:49 19.12 19.13 19.12 19.13 2.8K
11:50 19.13 19.14 19.13 19.14 1.2K
11:51 19.13 19.14 19.13 19.14 0.6K
11:52 19.14 19.14 19.14 19.14 1.3K
11:53 19.16 19.18 19.16 19.18 7.4K
11:54 19.18 19.18 19.18 19.18 9.7K
11:55 19.19 19.19 19.19 19.19 0.5K
11:56 19.20 19.20 19.20 19.20 0.5K
11:57 19.21 19.21 19.20 19.20 1.1K
11:58 19.20 19.20 19.20 19.20 0.2K
11:59 19.19 19.19 19.17 19.17 4.3K
12:00 19.17 19.17 19.17 19.17 5.3K
12:01 19.17 19.17 19.17 19.17 0.0K
12:02 19.17 19.17 19.16 19.16 1.0K
12:03 19.16 19.16 19.15 19.15 0.4K
12:04 19.15 19.15 19.15 19.15 0.0K
12:05 19.15 19.15 19.15 19.15 0.1K
12:06 19.19 19.19 19.19 19.19 8.1K
12:07 19.19 19.21 19.19 19.21 0.3K
12:08 19.21 19.21 19.21 19.21 0.2K
12:09 19.21 19.21 19.21 19.21 0.0K
12:10 19.22 19.22 19.22 19.22 0.6K
12:11 19.22 19.22 19.22 19.22 0.0K
12:12 19.22 19.22 19.18 19.18 2.4K
12:13 19.19 19.19 19.19 19.19 0.3K
12:14 19.19 19.19 19.19 19.19 0.1K
12:15 19.19 19.19 19.19 19.19 0.1K
12:16 19.19 19.19 19.19 19.19 0.0K
12:17 19.19 19.19 19.19 19.19 0.0K
12:18 19.19 19.19 19.19 19.19 0.1K
12:19 19.19 19.19 19.19 19.19 0.2K
12:20 19.17 19.17 19.17 19.17 0.6K
12:21 19.18 19.18 19.18 19.18 0.1K
12:22 19.18 19.18 19.18 19.18 1.6K
12:23 19.18 19.18 19.16 19.16 0.2K
12:24 19.16 19.16 19.16 19.16 0.1K
12:25 19.14 19.14 19.14 19.14 0.4K
12:26 19.14 19.14 19.14 19.14 0.1K
12:27 19.14 19.14 19.14 19.14 0.2K
12:28 19.14 19.14 19.14 19.14 0.1K
12:29 19.14 19.14 19.14 19.14 0.0K
12:30 19.15 19.15 19.15 19.15 0.8K
12:31 19.16 19.16 19.16 19.16 0.4K
12:32 19.16 19.16 19.16 19.16 0.0K
12:33 19.16 19.16 19.16 19.16 0.0K
12:34 19.16 19.16 19.16 19.16 0.3K
12:35 19.16 19.16 19.13 19.13 0.2K
12:36 19.13 19.13 19.13 19.13 0.0K
12:37 19.13 19.13 19.13 19.13 0.0K
12:38 19.13 19.13 19.13 19.13 0.0K
12:39 19.13 19.13 19.12 19.12 0.9K
12:40 19.12 19.13 19.11 19.11 1.1K
12:41 19.10 19.10 19.10 19.10 5.4K
12:42 19.10 19.10 19.10 19.10 0.0K
12:43 19.10 19.10 19.07 19.07 4.4K
12:44 19.08 19.08 19.08 19.08 3.5K
12:45 19.07 19.07 19.07 19.07 5.0K
12:46 19.07 19.07 19.07 19.07 0.4K
12:47 19.08 19.08 19.06 19.07 11.4K
12:48 19.07 19.07 19.07 19.07 0.1K
12:49 19.08 19.08 19.08 19.08 13.0K
12:50 19.08 19.08 19.08 19.08 0.0K
12:51 19.08 19.08 19.08 19.08 0.0K
12:52 19.08 19.08 19.08 19.08 0.0K
12:53 19.08 19.13 19.08 19.13 1.5K
12:54 19.13 19.13 19.12 19.13 0.8K
12:55 19.13 19.13 19.13 19.13 0.0K
12:56 19.13 19.13 19.13 19.13 0.1K
12:57 19.13 19.13 19.13 19.13 0.0K
12:58 19.13 19.13 19.13 19.13 0.2K
12:59 19.13 19.13 19.13 19.13 1.0K
13:00 19.13 19.13 19.13 19.13 0.0K
13:01 19.13 19.13 19.13 19.13 0.0K
13:02 19.13 19.13 19.13 19.13 0.0K
13:03 19.13 19.13 19.13 19.13 0.0K
13:04 19.14 19.14 19.14 19.14 2.1K
13:05 19.14 19.14 19.14 19.14 0.0K
13:06 19.14 19.18 19.14 19.18 8.7K
13:07 19.19 19.19 19.19 19.19 9.4K
13:08 19.19 19.19 19.19 19.19 4.3K
13:09 19.19 19.19 19.19 19.19 0.0K
13:10 19.19 19.19 19.19 19.19 0.1K
13:11 19.19 19.19 19.19 19.19 0.2K
13:12 19.19 19.19 19.19 19.19 0.0K
13:13 19.19 19.20 19.19 19.20 4.3K
13:14 19.21 19.21 19.21 19.21 0.8K
13:15 19.21 19.21 19.20 19.20 1.8K
13:16 19.21 19.21 19.21 19.21 0.2K
13:17 19.21 19.21 19.20 19.21 0.6K
13:18 19.20 19.20 19.20 19.20 0.6K
13:19 19.20 19.20 19.20 19.20 0.1K
13:20 19.20 19.20 19.20 19.20 0.0K
13:21 19.20 19.20 19.20 19.20 0.1K
13:22 19.20 19.20 19.20 19.20 0.0K
13:23 19.20 19.20 19.20 19.20 0.0K
13:24 19.20 19.20 19.20 19.20 0.0K
13:25 19.20 19.20 19.20 19.20 0.0K
13:26 19.20 19.20 19.20 19.20 0.4K
13:27 19.20 19.20 19.20 19.20 0.1K
13:28 19.20 19.25 19.20 19.25 0.3K
13:29 19.25 19.25 19.25 19.25 0.0K
13:30 19.25 19.25 19.22 19.22 5.1K
13:31 19.22 19.22 19.22 19.22 0.1K
13:32 19.22 19.22 19.22 19.22 0.1K
13:33 19.22 19.22 19.22 19.22 0.1K
13:34 19.25 19.28 19.25 19.28 2.0K
13:35 19.28 19.28 19.28 19.28 0.3K
13:36 19.28 19.28 19.28 19.28 0.1K
13:37 19.30 19.30 19.30 19.30 0.8K
13:38 19.30 19.30 19.30 19.30 0.4K
13:39 19.30 19.30 19.28 19.28 0.4K
13:40 19.28 19.28 19.28 19.28 0.7K
13:41 19.28 19.28 19.28 19.28 0.0K
13:42 19.28 19.28 19.28 19.28 2.7K
13:43 19.32 19.32 19.32 19.32 2.0K
13:44 19.32 19.32 19.32 19.32 0.0K
13:45 19.32 19.32 19.32 19.32 1.0K
13:46 19.32 19.32 19.32 19.32 0.0K
13:47 19.32 19.32 19.30 19.30 0.2K
13:48 19.30 19.30 19.30 19.30 0.6K
13:49 19.31 19.31 19.31 19.31 0.1K
13:50 19.31 19.31 19.31 19.31 1.5K
13:51 19.31 19.31 19.31 19.31 0.0K
13:52 19.34 19.34 19.34 19.34 0.5K
13:53 19.34 19.34 19.34 19.34 0.1K
13:54 19.34 19.34 19.33 19.33 0.2K
13:55 19.33 19.33 19.33 19.33 0.6K
13:56 19.33 19.33 19.33 19.33 0.0K
13:57 19.33 19.33 19.33 19.33 0.0K
13:58 19.33 19.33 19.29 19.29 0.2K
13:59 19.29 19.29 19.29 19.29 0.3K
14:00 19.30 19.30 19.30 19.30 0.5K
14:01 19.30 19.33 19.30 19.33 17.0K
14:02 19.33 19.33 19.33 19.33 0.0K
14:03 19.33 19.33 19.33 19.33 0.1K
14:04 19.33 19.33 19.31 19.31 1.1K
14:05 19.31 19.31 19.31 19.31 0.0K
14:06 19.31 19.31 19.31 19.31 0.0K
14:07 19.31 19.31 19.31 19.31 0.0K
14:08 19.32 19.32 19.31 19.31 0.7K
14:09 19.31 19.31 19.31 19.31 0.1K
14:10 19.31 19.31 19.31 19.31 0.0K
14:11 19.30 19.30 19.30 19.30 5.9K
14:12 19.30 19.30 19.30 19.30 0.2K
14:13 19.30 19.30 19.30 19.30 0.1K
14:14 19.30 19.32 19.30 19.32 0.6K
14:15 19.32 19.32 19.32 19.32 0.1K
14:16 19.37 19.37 19.37 19.37 5.4K
14:17 19.37 19.37 19.37 19.37 0.1K
14:18 19.39 19.39 19.39 19.39 0.4K
14:19 19.39 19.39 19.39 19.39 0.1K
14:20 19.38 19.38 19.38 19.38 0.8K
14:21 19.38 19.38 19.38 19.38 0.1K
14:22 19.37 19.37 19.36 19.36 7.7K
14:23 19.36 19.36 19.36 19.36 0.0K
14:24 19.37 19.37 19.37 19.37 0.4K
14:25 19.37 19.37 19.36 19.36 0.1K
14:26 19.37 19.37 19.37 19.37 0.5K
14:27 19.37 19.37 19.37 19.37 0.0K
14:28 19.37 19.37 19.37 19.37 0.0K
14:29 19.37 19.38 19.37 19.38 4.7K
14:30 19.37 19.38 19.37 19.38 1.5K
14:31 19.38 19.39 19.38 19.39 1.2K
14:32 19.39 19.39 19.39 19.39 0.2K
14:33 19.42 19.45 19.42 19.45 1.1K
14:34 19.45 19.46 19.45 19.46 1.0K
14:35 19.46 19.47 19.46 19.47 0.8K
14:36 19.47 19.47 19.46 19.46 6.1K
14:37 19.46 19.46 19.46 19.46 1.0K
14:38 19.46 19.46 19.46 19.46 0.2K
14:39 19.44 19.45 19.44 19.45 1.1K
14:40 19.45 19.45 19.45 19.45 0.3K
14:41 19.48 19.48 19.48 19.48 0.1K
14:42 19.48 19.49 19.47 19.49 1.2K
14:43 19.49 19.49 19.48 19.48 8.4K
14:44 19.48 19.48 19.48 19.48 0.1K
14:45 19.48 19.48 19.48 19.48 0.7K
14:46 19.48 19.48 19.45 19.45 20.7K
14:47 19.45 19.45 19.45 19.45 1.6K
14:48 19.45 19.45 19.45 19.45 0.1K
14:49 19.45 19.47 19.45 19.47 2.5K
14:50 19.47 19.48 19.47 19.48 7.0K
14:51 19.47 19.47 19.47 19.47 7.3K
14:52 19.47 19.47 19.47 19.47 2.8K
14:53 19.48 19.48 19.48 19.48 5.8K
14:54 19.50 19.50 19.50 19.50 1.0K
14:55 19.50 19.50 19.50 19.50 12.1K
14:56 19.47 19.47 19.47 19.47 1.6K
14:57 19.47 19.47 19.47 19.47 4.1K
14:58 19.47 19.47 19.47 19.47 0.2K
14:59 19.47 19.47 19.47 19.47 0.0K
15:00 19.48 19.48 19.47 19.47 1.8K
15:01 19.47 19.49 19.47 19.48 1.5K
15:02 19.48 19.48 19.48 19.48 0.7K
15:03 19.48 19.48 19.45 19.45 0.8K
15:04 19.45 19.45 19.45 19.45 0.0K
15:05 19.47 19.47 19.47 19.47 0.1K
15:06 19.47 19.47 19.47 19.47 0.1K
15:07 19.47 19.47 19.47 19.47 1.6K
15:08 19.47 19.47 19.47 19.47 0.0K
15:09 19.47 19.47 19.47 19.47 0.0K
15:10 19.47 19.47 19.47 19.47 0.0K
15:11 19.47 19.48 19.47 19.48 0.2K
15:12 19.48 19.48 19.48 19.48 0.0K
15:13 19.49 19.49 19.49 19.49 2.8K
15:14 19.49 19.49 19.49 19.49 0.0K
15:15 19.49 19.49 19.49 19.49 1.1K
15:16 19.49 19.49 19.48 19.48 0.4K
15:17 19.48 19.48 19.48 19.48 0.1K
15:18 19.46 19.46 19.46 19.46 0.4K
15:19 19.45 19.45 19.44 19.44 0.9K
15:20 19.44 19.44 19.43 19.43 12.8K
15:21 19.43 19.43 19.43 19.43 0.1K
15:22 19.47 19.47 19.45 19.45 1.2K
15:23 19.45 19.45 19.44 19.45 0.9K
15:24 19.45 19.47 19.45 19.47 1.9K
15:25 19.47 19.47 19.46 19.46 0.4K
15:26 19.47 19.47 19.47 19.47 3.0K
15:27 19.45 19.45 19.42 19.42 9.2K
15:28 19.43 19.43 19.42 19.43 1.5K
15:29 19.43 19.43 19.43 19.43 0.0K
15:30 19.43 19.43 19.43 19.43 0.0K
15:31 19.44 19.44 19.43 19.43 3.1K
15:32 19.45 19.45 19.45 19.45 0.2K
15:33 19.45 19.45 19.45 19.45 0.0K
15:34 19.45 19.45 19.45 19.45 2.8K
15:35 19.45 19.45 19.45 19.45 0.0K
15:36 19.45 19.45 19.45 19.45 0.5K
15:37 19.44 19.44 19.44 19.44 2.7K
15:38 19.45 19.45 19.45 19.45 2.1K
15:39 19.45 19.45 19.42 19.42 0.9K
15:40 19.42 19.44 19.42 19.44 0.2K
15:41 19.44 19.44 19.44 19.44 0.0K
15:42 19.44 19.44 19.44 19.44 0.4K
15:43 19.44 19.44 19.44 19.44 0.0K
15:44 19.44 19.45 19.44 19.45 0.2K
15:45 19.45 19.47 19.45 19.47 0.7K
15:46 19.47 19.47 19.47 19.47 0.6K
15:47 19.47 19.47 19.47 19.47 0.0K
15:48 19.47 19.47 19.47 19.47 0.3K
15:49 19.47 19.47 19.47 19.47 0.4K
15:50 19.47 19.47 19.45 19.45 0.6K
15:51 19.44 19.44 19.43 19.43 2.4K
15:52 19.43 19.43 19.42 19.42 1.0K
15:53 19.42 19.42 19.42 19.42 0.1K
15:54 19.42 19.42 19.42 19.42 2.1K
15:55 19.43 19.43 19.42 19.42 4.3K
15:56 19.42 19.42 19.41 19.41 3.9K
15:57 19.41 19.41 19.40 19.40 0.3K
15:58 19.40 19.41 19.40 19.41 3.3K
15:59 19.41 19.42 19.41 19.41 15.6K
16:00 19.40 19.42 19.31 19.42 26.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据