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 19.86 20.02 19.84 19.84 22.9K
09:32 19.85 19.85 19.84 19.85 1.9K
09:33 19.88 19.89 19.88 19.89 1.9K
09:34 19.89 19.89 19.89 19.89 2.2K
09:35 19.92 19.92 19.92 19.92 0.6K
09:36 19.92 19.92 19.92 19.92 0.2K
09:37 19.88 19.89 19.88 19.89 0.3K
09:38 19.91 19.91 19.87 19.87 4.4K
09:39 19.87 19.87 19.87 19.87 0.0K
09:40 19.90 19.91 19.90 19.91 1.3K
09:41 19.91 19.94 19.91 19.94 0.3K
09:42 19.94 19.94 19.94 19.94 0.3K
09:43 19.93 19.95 19.93 19.95 0.4K
09:44 19.97 19.97 19.94 19.94 2.6K
09:45 19.92 19.92 19.90 19.90 3.4K
09:46 19.92 19.95 19.92 19.95 3.3K
09:47 19.95 19.95 19.95 19.95 0.6K
09:48 19.95 19.95 19.95 19.95 0.2K
09:49 19.91 19.91 19.90 19.90 2.4K
09:50 19.90 19.90 19.89 19.89 2.2K
09:51 19.89 19.89 19.87 19.87 0.7K
09:52 19.88 19.88 19.83 19.84 6.0K
09:53 19.84 19.84 19.80 19.83 2.3K
09:54 19.82 19.82 19.82 19.82 0.4K
09:55 19.83 19.83 19.83 19.83 1.7K
09:56 19.83 19.83 19.83 19.83 0.0K
09:57 19.83 19.83 19.80 19.80 4.2K
09:58 19.81 19.81 19.81 19.81 1.9K
09:59 19.82 19.83 19.82 19.82 0.4K
10:00 19.82 19.83 19.82 19.83 1.0K
10:01 19.83 19.87 19.83 19.87 4.6K
10:02 19.89 19.89 19.89 19.89 0.8K
10:03 19.92 19.94 19.92 19.94 1.5K
10:04 19.92 19.93 19.92 19.93 1.3K
10:05 19.93 19.93 19.92 19.92 0.4K
10:06 19.90 19.90 19.87 19.87 1.6K
10:07 19.90 19.93 19.90 19.93 1.0K
10:08 19.91 19.91 19.91 19.91 0.4K
10:09 19.92 19.92 19.92 19.92 1.1K
10:10 19.92 19.93 19.92 19.93 0.5K
10:11 19.91 19.91 19.91 19.91 2.5K
10:12 19.92 19.92 19.90 19.90 1.2K
10:13 19.90 19.90 19.90 19.90 1.0K
10:14 19.90 19.90 19.90 19.90 0.3K
10:15 19.91 19.91 19.91 19.91 0.3K
10:16 19.91 19.91 19.91 19.91 0.4K
10:17 19.93 19.96 19.93 19.96 0.7K
10:18 19.97 20.01 19.97 20.01 1.0K
10:19 20.00 20.02 20.00 20.02 0.9K
10:20 20.03 20.07 20.03 20.07 0.3K
10:21 20.07 20.07 20.02 20.02 3.4K
10:22 20.02 20.02 20.02 20.02 0.2K
10:23 20.02 20.02 20.02 20.02 0.5K
10:24 20.02 20.02 20.02 20.02 1.6K
10:25 20.04 20.05 20.04 20.05 1.4K
10:26 20.08 20.09 20.07 20.07 2.7K
10:27 20.07 20.07 20.07 20.07 0.6K
10:28 20.07 20.07 20.07 20.07 0.0K
10:29 20.07 20.07 20.07 20.07 0.2K
10:30 20.03 20.03 20.03 20.03 0.3K
10:31 20.05 20.05 20.05 20.05 0.2K
10:32 20.00 20.00 20.00 20.00 1.4K
10:33 20.00 20.00 20.00 20.00 0.1K
10:34 20.02 20.02 20.01 20.01 0.7K
10:35 19.98 19.98 19.98 19.98 0.3K
10:36 19.98 19.99 19.98 19.99 0.5K
10:37 19.99 20.01 19.99 20.01 3.4K
10:38 20.01 20.01 20.00 20.00 16.8K
10:39 20.00 20.02 20.00 20.02 1.0K
10:40 20.00 20.00 20.00 20.00 0.7K
10:41 20.00 20.00 20.00 20.00 0.0K
10:42 20.00 20.00 20.00 20.00 0.0K
10:43 20.00 20.03 20.00 20.03 1.7K
10:44 20.03 20.03 20.03 20.03 0.2K
10:45 20.03 20.03 20.03 20.03 0.8K
10:46 20.02 20.02 20.02 20.02 1.4K
10:47 19.99 19.99 19.99 19.99 0.4K
10:48 19.99 19.99 19.99 19.99 0.0K
10:49 19.99 19.99 19.99 19.99 0.2K
10:50 19.99 19.99 19.99 19.99 0.0K
10:51 20.02 20.02 20.01 20.01 0.5K
10:52 19.99 19.99 19.99 19.99 1.3K
10:53 19.99 20.01 19.99 20.01 1.2K
10:54 20.01 20.01 20.01 20.01 0.0K
10:55 20.01 20.01 19.99 19.99 1.3K
10:56 19.99 19.99 19.99 19.99 0.1K
10:57 19.99 19.99 19.99 19.99 0.1K
10:58 19.99 19.99 19.99 19.99 1.0K
10:59 20.02 20.02 20.02 20.02 0.1K
11:00 20.02 20.02 20.02 20.02 0.3K
11:01 20.02 20.02 20.02 20.02 0.1K
11:02 20.02 20.02 20.02 20.02 0.0K
11:03 19.91 19.91 19.86 19.86 5.8K
11:04 19.83 19.83 19.79 19.82 11.9K
11:05 19.86 19.86 19.82 19.82 1.3K
11:06 19.82 19.83 19.82 19.83 0.4K
11:07 19.83 19.88 19.83 19.88 1.1K
11:08 19.90 19.90 19.87 19.87 0.4K
11:09 19.87 19.90 19.87 19.90 0.2K
11:10 19.90 19.92 19.90 19.92 0.5K
11:11 19.92 19.92 19.92 19.92 0.4K
11:12 19.89 19.89 19.89 19.89 0.1K
11:13 19.89 19.89 19.89 19.89 0.8K
11:14 19.91 19.91 19.91 19.91 0.5K
11:15 19.91 19.91 19.88 19.89 14.1K
11:16 19.89 19.89 19.86 19.86 17.0K
11:17 19.87 19.88 19.86 19.86 13.1K
11:18 19.85 19.85 19.79 19.79 7.1K
11:19 19.82 19.82 19.82 19.82 0.2K
11:20 19.82 19.82 19.82 19.82 0.2K
11:21 19.80 19.80 19.78 19.80 6.6K
11:22 19.80 19.80 19.79 19.79 6.0K
11:23 19.80 19.80 19.80 19.80 5.2K
11:24 19.80 19.82 19.80 19.82 5.9K
11:25 19.82 19.85 19.82 19.85 0.2K
11:26 19.83 19.83 19.83 19.83 2.1K
11:27 19.83 19.84 19.83 19.84 0.2K
11:28 19.84 19.84 19.84 19.84 0.0K
11:29 19.84 19.84 19.82 19.82 0.7K
11:30 19.80 19.83 19.80 19.83 6.6K
11:31 19.82 19.82 19.79 19.79 7.4K
11:32 19.79 19.79 19.76 19.76 6.6K
11:33 19.76 19.77 19.76 19.77 12.2K
11:34 19.79 19.79 19.76 19.76 1.4K
11:35 19.76 19.76 19.73 19.73 5.1K
11:36 19.73 19.73 19.71 19.71 7.2K
11:37 19.72 19.72 19.66 19.66 13.3K
11:38 19.66 19.68 19.66 19.68 8.4K
11:39 19.68 19.68 19.65 19.65 2.6K
11:40 19.68 19.68 19.68 19.68 1.3K
11:41 19.69 19.69 19.69 19.69 0.6K
11:42 19.70 19.70 19.70 19.70 2.6K
11:43 19.71 19.71 19.71 19.71 0.1K
11:44 19.72 19.73 19.72 19.73 0.8K
11:45 19.74 19.74 19.73 19.73 8.3K
11:46 19.74 19.74 19.74 19.74 0.1K
11:47 19.72 19.72 19.72 19.72 0.8K
11:48 19.76 19.76 19.76 19.76 1.7K
11:49 19.76 19.76 19.76 19.76 0.0K
11:50 19.76 19.76 19.73 19.73 6.6K
11:51 19.74 19.74 19.74 19.74 0.1K
11:52 19.74 19.75 19.74 19.75 0.7K
11:53 19.75 19.75 19.71 19.71 0.7K
11:54 19.71 19.71 19.71 19.71 0.6K
11:55 19.71 19.73 19.71 19.73 2.2K
11:56 19.73 19.73 19.73 19.73 2.5K
11:57 19.71 19.71 19.71 19.71 0.6K
11:58 19.71 19.71 19.70 19.70 0.9K
11:59 19.70 19.70 19.70 19.70 0.5K
12:00 19.70 19.70 19.70 19.70 1.2K
12:01 19.72 19.72 19.72 19.72 5.6K
12:02 19.72 19.73 19.72 19.72 0.7K
12:03 19.72 19.72 19.72 19.72 0.0K
12:04 19.72 19.74 19.72 19.74 0.5K
12:05 19.74 19.78 19.74 19.75 11.1K
12:06 19.75 19.75 19.75 19.75 0.4K
12:07 19.71 19.71 19.71 19.71 0.9K
12:08 19.69 19.69 19.69 19.69 0.5K
12:09 19.69 19.69 19.69 19.69 0.0K
12:10 19.69 19.73 19.69 19.73 0.4K
12:11 19.73 19.73 19.73 19.73 0.0K
12:12 19.73 19.73 19.73 19.73 0.1K
12:13 19.73 19.73 19.73 19.73 1.9K
12:14 19.68 19.68 19.68 19.68 1.2K
12:15 19.68 19.68 19.68 19.68 0.0K
12:16 19.68 19.68 19.68 19.68 0.3K
12:17 19.68 19.68 19.65 19.65 5.7K
12:18 19.66 19.66 19.66 19.66 0.8K
12:19 19.65 19.65 19.65 19.65 0.1K
12:20 19.65 19.65 19.65 19.65 0.2K
12:21 19.65 19.65 19.65 19.65 0.8K
12:22 19.65 19.65 19.65 19.65 0.2K
12:23 19.63 19.63 19.63 19.63 3.2K
12:24 19.64 19.66 19.64 19.65 1.0K
12:25 19.65 19.65 19.65 19.65 0.1K
12:26 19.65 19.65 19.64 19.64 0.8K
12:27 19.64 19.64 19.64 19.64 0.0K
12:28 19.64 19.64 19.64 19.64 0.1K
12:29 19.59 19.61 19.59 19.61 4.3K
12:30 19.61 19.61 19.57 19.57 3.3K
12:31 19.57 19.57 19.57 19.57 1.7K
12:32 19.59 19.59 19.59 19.59 1.0K
12:33 19.60 19.60 19.60 19.60 3.4K
12:34 19.59 19.59 19.57 19.57 0.8K
12:35 19.57 19.57 19.55 19.55 1.2K
12:36 19.55 19.57 19.54 19.56 1.3K
12:37 19.57 19.57 19.57 19.57 1.4K
12:38 19.57 19.61 19.57 19.61 2.1K
12:39 19.62 19.62 19.62 19.62 0.4K
12:40 19.62 19.62 19.62 19.62 0.4K
12:41 19.62 19.62 19.62 19.62 0.3K
12:42 19.62 19.62 19.55 19.55 0.4K
12:43 19.55 19.55 19.55 19.55 0.1K
12:44 19.55 19.55 19.55 19.55 0.0K
12:45 19.55 19.55 19.55 19.55 1.2K
12:46 19.55 19.55 19.55 19.55 0.3K
12:47 19.52 19.55 19.52 19.55 1.1K
12:48 19.55 19.55 19.55 19.55 0.0K
12:49 19.55 19.55 19.55 19.55 0.3K
12:50 19.55 19.55 19.52 19.52 0.5K
12:51 19.52 19.52 19.52 19.52 0.1K
12:52 19.51 19.51 19.51 19.51 0.6K
12:53 19.52 19.52 19.50 19.51 16.2K
12:54 19.51 19.51 19.51 19.51 0.0K
12:55 19.54 19.54 19.54 19.54 1.4K
12:56 19.54 19.56 19.54 19.56 0.3K
12:57 19.56 19.56 19.56 19.56 0.0K
12:58 19.54 19.54 19.54 19.54 0.6K
12:59 19.54 19.54 19.54 19.54 0.0K
13:00 19.57 19.57 19.57 19.57 0.7K
13:01 19.56 19.56 19.56 19.56 0.2K
13:02 19.57 19.57 19.57 19.57 1.7K
13:03 19.57 19.57 19.57 19.57 0.0K
13:04 19.57 19.57 19.57 19.57 0.6K
13:05 19.57 19.60 19.57 19.60 4.9K
13:06 19.60 19.60 19.60 19.60 0.2K
13:07 19.60 19.60 19.60 19.60 0.0K
13:08 19.59 19.59 19.59 19.59 0.9K
13:09 19.63 19.65 19.63 19.65 0.4K
13:10 19.65 19.65 19.65 19.65 0.0K
13:11 19.65 19.65 19.65 19.65 0.0K
13:12 19.65 19.65 19.65 19.65 0.1K
13:13 19.65 19.65 19.65 19.65 0.0K
13:14 19.65 19.65 19.65 19.65 0.0K
13:15 19.65 19.65 19.65 19.65 0.2K
13:16 19.65 19.65 19.65 19.65 0.0K
13:17 19.65 19.69 19.64 19.64 0.7K
13:18 19.64 19.64 19.64 19.64 0.1K
13:19 19.63 19.63 19.63 19.63 1.0K
13:20 19.63 19.63 19.63 19.63 0.0K
13:21 19.63 19.63 19.63 19.63 0.0K
13:22 19.63 19.63 19.63 19.63 0.0K
13:23 19.62 19.62 19.62 19.62 7.2K
13:24 19.62 19.62 19.62 19.62 0.1K
13:25 19.62 19.62 19.62 19.62 0.4K
13:26 19.61 19.61 19.58 19.58 0.4K
13:27 19.58 19.58 19.58 19.58 0.1K
13:28 19.58 19.58 19.58 19.58 1.0K
13:29 19.58 19.58 19.58 19.58 0.0K
13:30 19.58 19.58 19.58 19.58 0.0K
13:31 19.61 19.61 19.61 19.61 3.6K
13:32 19.61 19.61 19.61 19.61 0.0K
13:33 19.61 19.61 19.61 19.61 0.0K
13:34 19.61 19.61 19.61 19.61 0.0K
13:35 19.61 19.61 19.61 19.61 0.0K
13:36 19.61 19.61 19.61 19.61 0.1K
13:37 19.61 19.61 19.61 19.61 0.1K
13:38 19.61 19.61 19.61 19.61 0.0K
13:39 19.61 19.61 19.61 19.61 0.0K
13:40 19.61 19.61 19.61 19.61 0.0K
13:41 19.61 19.65 19.61 19.65 0.5K
13:42 19.67 19.67 19.67 19.67 0.6K
13:43 19.67 19.67 19.67 19.67 0.0K
13:44 19.67 19.69 19.67 19.69 0.1K
13:45 19.69 19.69 19.69 19.69 0.0K
13:46 19.69 19.69 19.69 19.69 0.0K
13:47 19.69 19.69 19.69 19.69 0.1K
13:48 19.69 19.69 19.69 19.69 0.0K
13:49 19.69 19.69 19.69 19.69 0.4K
13:50 19.69 19.69 19.69 19.69 0.0K
13:51 19.69 19.69 19.69 19.69 0.0K
13:52 19.69 19.69 19.69 19.69 0.0K
13:53 19.68 19.68 19.68 19.68 0.1K
13:54 19.66 19.66 19.66 19.66 0.1K
13:55 19.66 19.66 19.66 19.66 0.0K
13:56 19.65 19.65 19.64 19.64 0.3K
13:57 19.64 19.64 19.64 19.64 0.2K
13:58 19.64 19.64 19.64 19.64 0.0K
13:59 19.68 19.68 19.68 19.68 0.2K
14:00 19.68 19.68 19.68 19.68 0.1K
14:01 19.68 19.68 19.68 19.68 0.0K
14:02 19.68 19.69 19.68 19.69 0.6K
14:03 19.69 19.69 19.69 19.69 0.0K
14:04 19.69 19.69 19.69 19.69 0.0K
14:05 19.69 19.69 19.69 19.69 0.2K
14:06 19.69 19.69 19.69 19.69 0.2K
14:07 19.67 19.67 19.67 19.67 0.5K
14:08 19.67 19.67 19.67 19.67 0.2K
14:09 19.67 19.67 19.67 19.67 0.0K
14:10 19.67 19.67 19.67 19.67 0.2K
14:11 19.67 19.67 19.67 19.67 0.0K
14:12 19.67 19.72 19.67 19.72 0.4K
14:13 19.73 19.73 19.73 19.73 0.3K
14:14 19.73 19.73 19.73 19.73 0.0K
14:15 19.72 19.72 19.72 19.72 2.9K
14:16 19.72 19.72 19.72 19.72 3.8K
14:17 19.74 19.74 19.72 19.72 16.4K
14:18 19.72 19.72 19.72 19.72 0.0K
14:19 19.75 19.75 19.74 19.74 17.8K
14:20 19.74 19.75 19.74 19.75 5.4K
14:21 19.74 19.74 19.72 19.72 10.6K
14:22 19.71 19.71 19.71 19.71 0.8K
14:23 19.71 19.71 19.71 19.71 0.0K
14:24 19.71 19.71 19.71 19.71 0.1K
14:25 19.71 19.71 19.71 19.71 0.0K
14:26 19.71 19.71 19.71 19.71 0.2K
14:27 19.72 19.72 19.72 19.72 0.4K
14:28 19.70 19.70 19.70 19.70 5.5K
14:29 19.69 19.69 19.68 19.68 5.2K
14:30 19.68 19.68 19.67 19.68 5.6K
14:31 19.66 19.67 19.66 19.67 10.4K
14:32 19.67 19.67 19.67 19.67 0.0K
14:33 19.67 19.68 19.67 19.67 5.9K
14:34 19.67 19.67 19.67 19.67 3.8K
14:35 19.68 19.68 19.68 19.68 6.5K
14:36 19.68 19.68 19.68 19.68 0.3K
14:37 19.68 19.68 19.68 19.68 0.5K
14:38 19.72 19.72 19.72 19.72 0.7K
14:39 19.72 19.72 19.72 19.72 5.4K
14:40 19.72 19.72 19.72 19.72 0.0K
14:41 19.72 19.72 19.72 19.72 0.0K
14:42 19.71 19.71 19.71 19.71 0.3K
14:43 19.70 19.70 19.70 19.70 8.5K
14:44 19.69 19.69 19.69 19.69 1.5K
14:45 19.69 19.69 19.69 19.69 0.0K
14:46 19.69 19.69 19.69 19.69 2.1K
14:47 19.70 19.71 19.70 19.71 0.8K
14:48 19.70 19.70 19.70 19.70 0.3K
14:49 19.70 19.70 19.70 19.70 0.6K
14:50 19.70 19.71 19.70 19.71 0.2K
14:51 19.71 19.71 19.71 19.71 0.4K
14:52 19.71 19.71 19.67 19.67 0.4K
14:53 19.67 19.67 19.67 19.67 0.0K
14:54 19.70 19.70 19.70 19.70 0.5K
14:55 19.71 19.71 19.71 19.71 0.8K
14:56 19.71 19.71 19.69 19.69 0.6K
14:57 19.69 19.69 19.69 19.69 0.2K
14:58 19.67 19.67 19.67 19.67 0.6K
14:59 19.66 19.66 19.66 19.66 0.5K
15:00 19.65 19.65 19.64 19.64 0.7K
15:01 19.66 19.66 19.66 19.66 0.1K
15:02 19.66 19.68 19.66 19.68 0.8K
15:03 19.68 19.68 19.68 19.68 0.0K
15:04 19.66 19.68 19.66 19.68 1.7K
15:05 19.69 19.69 19.68 19.68 0.4K
15:06 19.68 19.68 19.68 19.68 0.0K
15:07 19.68 19.69 19.68 19.69 2.2K
15:08 19.69 19.69 19.69 19.69 0.7K
15:09 19.67 19.67 19.66 19.66 4.8K
15:10 19.64 19.65 19.64 19.65 1.2K
15:11 19.65 19.67 19.65 19.67 1.2K
15:12 19.67 19.67 19.67 19.67 0.0K
15:13 19.67 19.67 19.67 19.67 0.1K
15:14 19.67 19.67 19.67 19.67 0.2K
15:15 19.67 19.67 19.67 19.67 0.0K
15:16 19.67 19.67 19.67 19.67 1.0K
15:17 19.68 19.68 19.67 19.68 7.6K
15:18 19.67 19.68 19.67 19.68 1.8K
15:19 19.70 19.71 19.70 19.71 2.4K
15:20 19.71 19.71 19.71 19.71 4.1K
15:21 19.71 19.71 19.71 19.71 4.9K
15:22 19.73 19.74 19.73 19.74 5.2K
15:23 19.73 19.73 19.73 19.73 0.7K
15:24 19.73 19.73 19.73 19.73 0.4K
15:25 19.73 19.73 19.73 19.73 2.4K
15:26 19.73 19.73 19.70 19.70 1.0K
15:27 19.70 19.70 19.70 19.70 5.3K
15:28 19.69 19.69 19.69 19.69 0.5K
15:29 19.69 19.69 19.68 19.68 1.8K
15:30 19.68 19.68 19.68 19.68 0.7K
15:31 19.68 19.69 19.68 19.69 2.9K
15:32 19.67 19.67 19.67 19.67 0.6K
15:33 19.68 19.68 19.68 19.68 1.2K
15:34 19.68 19.68 19.68 19.68 4.2K
15:35 19.68 19.68 19.68 19.68 1.7K
15:36 19.68 19.71 19.68 19.71 1.2K
15:37 19.72 19.73 19.72 19.73 2.7K
15:38 19.73 19.73 19.71 19.71 3.9K
15:39 19.71 19.71 19.70 19.70 5.3K
15:40 19.70 19.70 19.70 19.70 0.0K
15:41 19.72 19.72 19.72 19.72 1.1K
15:42 19.72 19.72 19.72 19.72 0.0K
15:43 19.75 19.75 19.75 19.75 0.7K
15:44 19.75 19.75 19.75 19.75 0.0K
15:45 19.77 19.77 19.75 19.75 8.1K
15:46 19.75 19.77 19.75 19.75 2.1K
15:47 19.75 19.76 19.75 19.75 1.7K
15:48 19.75 19.75 19.75 19.75 0.0K
15:49 19.75 19.75 19.75 19.75 0.9K
15:50 19.75 19.75 19.75 19.75 0.5K
15:51 19.75 19.75 19.73 19.73 2.8K
15:52 19.73 19.73 19.73 19.73 0.0K
15:53 19.73 19.73 19.73 19.73 4.6K
15:54 19.73 19.73 19.73 19.73 0.1K
15:55 19.73 19.74 19.73 19.74 7.1K
15:56 19.74 19.75 19.74 19.75 22.3K
15:57 19.75 19.75 19.75 19.75 2.5K
15:58 19.73 19.73 19.73 19.73 4.5K
15:59 19.73 19.73 19.73 19.73 0.7K
16:00 19.73 19.92 19.71 19.71 19.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据