Fidelity Ethereum Fund (FETH)

FETH
🏛️ 美国 →
40.23
最后更新: 2025-09-26
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 18.72 18.72 18.60 18.68 17.3K
09:32 18.67 18.69 18.67 18.69 4.2K
09:33 18.71 18.71 18.71 18.71 0.3K
09:34 18.71 18.75 18.71 18.75 1.1K
09:35 18.75 18.75 18.69 18.70 2.8K
09:36 18.68 18.69 18.64 18.64 2.1K
09:37 18.65 18.66 18.64 18.66 2.9K
09:38 18.66 18.67 18.63 18.63 2.0K
09:39 18.63 18.66 18.63 18.65 10.6K
09:40 18.65 18.66 18.65 18.66 0.9K
09:41 18.66 18.76 18.66 18.76 1.7K
09:42 18.76 18.76 18.75 18.75 1.4K
09:43 18.73 18.73 18.72 18.72 1.3K
09:44 18.72 18.72 18.70 18.70 7.8K
09:45 18.74 18.74 18.74 18.74 0.6K
09:46 18.74 18.75 18.74 18.75 1.4K
09:47 18.75 18.75 18.74 18.74 0.3K
09:48 18.74 18.74 18.74 18.74 0.4K
09:49 18.74 18.74 18.74 18.74 0.0K
09:50 18.79 18.79 18.78 18.78 4.7K
09:51 18.78 18.79 18.78 18.79 1.5K
09:52 18.79 18.79 18.77 18.77 0.8K
09:53 18.77 18.77 18.73 18.73 0.5K
09:54 18.73 18.73 18.73 18.73 1.2K
09:55 18.74 18.74 18.72 18.72 0.5K
09:56 18.73 18.73 18.71 18.71 1.7K
09:57 18.71 18.71 18.69 18.69 1.4K
09:58 18.70 18.70 18.69 18.69 0.8K
09:59 18.69 18.69 18.69 18.69 0.0K
10:00 18.73 18.73 18.73 18.73 2.9K
10:01 18.68 18.69 18.66 18.69 10.8K
10:02 18.69 18.69 18.63 18.63 5.0K
10:03 18.63 18.63 18.63 18.63 0.0K
10:04 18.63 18.65 18.63 18.65 3.2K
10:05 18.66 18.66 18.66 18.66 1.3K
10:06 18.63 18.63 18.63 18.63 1.9K
10:07 18.63 18.63 18.61 18.61 0.7K
10:08 18.55 18.57 18.55 18.55 7.1K
10:09 18.55 18.56 18.55 18.56 0.8K
10:10 18.59 18.59 18.59 18.59 4.1K
10:11 18.58 18.58 18.58 18.58 0.7K
10:12 18.58 18.58 18.47 18.47 3.7K
10:13 18.51 18.51 18.49 18.49 1.6K
10:14 18.43 18.47 18.43 18.47 1.2K
10:15 18.46 18.48 18.46 18.48 0.9K
10:16 18.48 18.50 18.48 18.49 1.5K
10:17 18.48 18.50 18.48 18.50 1.0K
10:18 18.50 18.52 18.50 18.52 2.6K
10:19 18.51 18.51 18.45 18.45 0.9K
10:20 18.44 18.44 18.44 18.44 0.8K
10:21 18.46 18.46 18.43 18.43 1.4K
10:22 18.42 18.43 18.42 18.43 2.5K
10:23 18.48 18.48 18.48 18.48 2.7K
10:24 18.48 18.48 18.48 18.48 0.2K
10:25 18.48 18.54 18.48 18.54 3.3K
10:26 18.54 18.57 18.54 18.56 2.0K
10:27 18.55 18.55 18.55 18.55 0.3K
10:28 18.55 18.55 18.53 18.53 1.6K
10:29 18.53 18.54 18.53 18.54 1.8K
10:30 18.56 18.56 18.56 18.56 0.1K
10:31 18.56 18.57 18.56 18.57 0.4K
10:32 18.57 18.57 18.57 18.57 0.9K
10:33 18.57 18.57 18.57 18.57 0.0K
10:34 18.57 18.61 18.57 18.61 0.1K
10:35 18.60 18.60 18.60 18.60 1.2K
10:36 18.60 18.60 18.60 18.60 0.5K
10:37 18.60 18.60 18.60 18.60 0.0K
10:38 18.60 18.63 18.60 18.63 1.1K
10:39 18.63 18.70 18.63 18.70 10.0K
10:40 18.71 18.72 18.70 18.70 4.4K
10:41 18.70 18.70 18.70 18.70 1.3K
10:42 18.70 18.70 18.70 18.70 0.0K
10:43 18.69 18.69 18.69 18.69 0.6K
10:44 18.69 18.73 18.69 18.73 3.5K
10:45 18.73 18.73 18.69 18.69 0.5K
10:46 18.69 18.69 18.69 18.69 5.1K
10:47 18.68 18.68 18.68 18.68 1.0K
10:48 18.69 18.69 18.69 18.69 0.7K
10:49 18.69 18.69 18.69 18.69 0.1K
10:50 18.69 18.69 18.69 18.69 0.5K
10:51 18.72 18.72 18.72 18.72 0.9K
10:52 18.75 18.78 18.75 18.78 2.5K
10:53 18.78 18.84 18.78 18.84 4.3K
10:54 18.83 18.83 18.83 18.83 0.5K
10:55 18.83 18.83 18.83 18.83 0.3K
10:56 18.86 18.86 18.85 18.85 3.9K
10:57 18.85 18.85 18.84 18.84 0.6K
10:58 18.80 18.80 18.79 18.79 7.2K
10:59 18.79 18.79 18.79 18.79 0.0K
11:00 18.79 18.84 18.79 18.82 0.9K
11:01 18.83 18.86 18.83 18.86 0.6K
11:02 18.89 18.89 18.89 18.89 0.3K
11:03 18.87 18.87 18.87 18.87 0.9K
11:04 18.87 18.87 18.87 18.87 0.1K
11:05 18.90 18.90 18.89 18.89 2.0K
11:06 18.89 18.89 18.87 18.87 2.9K
11:07 18.87 18.87 18.86 18.86 1.2K
11:08 18.86 18.86 18.86 18.86 0.7K
11:09 18.86 18.90 18.86 18.90 1.2K
11:10 18.90 18.90 18.89 18.89 0.2K
11:11 18.89 18.89 18.88 18.88 0.1K
11:12 18.88 18.94 18.88 18.94 0.9K
11:13 18.87 18.88 18.87 18.88 3.7K
11:14 18.88 18.91 18.88 18.90 3.3K
11:15 18.90 19.04 18.90 19.04 43.4K
11:16 19.00 19.10 19.00 19.10 57.6K
11:17 19.07 19.12 19.06 19.11 12.8K
11:18 19.11 19.17 19.11 19.17 22.0K
11:19 19.17 19.25 19.17 19.18 13.3K
11:20 19.18 19.18 19.12 19.12 2.4K
11:21 19.11 19.11 19.11 19.11 3.1K
11:22 19.14 19.14 19.12 19.12 8.1K
11:23 19.14 19.15 19.13 19.13 8.6K
11:24 19.13 19.13 19.13 19.13 2.7K
11:25 19.12 19.13 19.12 19.13 1.5K
11:26 19.13 19.15 19.13 19.14 3.2K
11:27 19.13 19.13 19.13 19.13 1.8K
11:28 19.13 19.13 19.13 19.13 1.0K
11:29 19.14 19.14 19.12 19.12 0.8K
11:30 19.13 19.13 19.10 19.10 2.1K
11:31 19.10 19.12 19.10 19.11 1.8K
11:32 19.11 19.11 19.10 19.11 2.8K
11:33 19.12 19.13 19.12 19.13 1.2K
11:34 19.13 19.13 19.11 19.11 1.4K
11:35 19.11 19.13 19.11 19.13 1.6K
11:36 19.13 19.13 19.12 19.12 1.8K
11:37 19.13 19.13 19.13 19.13 1.0K
11:38 19.13 19.17 19.13 19.17 4.7K
11:39 19.19 19.19 19.19 19.19 12.2K
11:40 19.19 19.19 19.17 19.18 2.5K
11:41 19.17 19.19 19.17 19.19 2.4K
11:42 19.15 19.17 19.15 19.17 1.9K
11:43 19.17 19.17 19.15 19.15 1.7K
11:44 19.15 19.15 19.15 19.15 1.0K
11:45 19.20 19.20 19.19 19.19 0.9K
11:46 19.20 19.20 19.20 19.20 0.4K
11:47 19.20 19.26 19.20 19.24 0.4K
11:48 19.24 19.24 19.22 19.22 0.2K
11:49 19.21 19.21 19.21 19.21 0.6K
11:50 19.21 19.23 19.21 19.22 1.2K
11:51 19.22 19.23 19.22 19.23 0.7K
11:52 19.24 19.24 19.20 19.20 2.5K
11:53 19.20 19.20 19.19 19.19 2.0K
11:54 19.20 19.23 19.20 19.23 2.3K
11:55 19.23 19.23 19.22 19.22 0.1K
11:56 19.22 19.22 19.21 19.21 0.8K
11:57 19.22 19.22 19.21 19.21 3.7K
11:58 19.21 19.21 19.20 19.20 0.9K
11:59 19.20 19.20 19.19 19.19 7.6K
12:00 19.19 19.19 19.19 19.19 0.6K
12:01 19.18 19.19 19.18 19.19 0.6K
12:02 19.19 19.23 19.19 19.23 4.6K
12:03 19.23 19.23 19.21 19.21 1.2K
12:04 19.21 19.21 19.19 19.19 2.1K
12:05 19.20 19.20 19.20 19.20 0.3K
12:06 19.20 19.20 19.17 19.17 3.6K
12:07 19.17 19.17 19.15 19.17 1.7K
12:08 19.17 19.17 19.17 19.17 0.2K
12:09 19.17 19.20 19.17 19.20 0.3K
12:10 19.20 19.20 19.20 19.20 0.0K
12:11 19.18 19.18 19.17 19.17 0.8K
12:12 19.16 19.16 19.14 19.14 4.2K
12:13 19.14 19.14 19.14 19.14 0.0K
12:14 19.16 19.16 19.16 19.16 1.6K
12:15 19.15 19.15 19.14 19.14 1.2K
12:16 19.16 19.16 19.16 19.16 0.1K
12:17 19.18 19.18 19.17 19.17 9.7K
12:18 19.18 19.20 19.18 19.20 5.3K
12:19 19.20 19.20 19.20 19.20 1.1K
12:20 19.18 19.19 19.18 19.19 5.9K
12:21 19.17 19.19 19.17 19.19 6.5K
12:22 19.19 19.19 19.17 19.17 4.7K
12:23 19.15 19.15 19.13 19.13 1.3K
12:24 19.13 19.13 19.13 19.13 0.0K
12:25 19.13 19.14 19.13 19.14 2.1K
12:26 19.14 19.14 19.14 19.14 0.4K
12:27 19.13 19.13 19.11 19.11 0.7K
12:28 19.11 19.11 19.11 19.11 0.4K
12:29 19.12 19.12 19.11 19.11 3.1K
12:30 19.11 19.11 19.11 19.11 0.0K
12:31 19.11 19.12 19.11 19.12 4.5K
12:32 19.14 19.14 19.13 19.13 0.8K
12:33 19.16 19.16 19.16 19.16 0.5K
12:34 19.16 19.16 19.16 19.16 1.1K
12:35 19.16 19.16 19.15 19.15 1.4K
12:36 19.16 19.16 19.16 19.16 0.2K
12:37 19.16 19.16 19.13 19.13 0.3K
12:38 19.13 19.13 19.13 19.13 0.4K
12:39 19.12 19.13 19.12 19.13 1.9K
12:40 19.11 19.12 19.11 19.12 6.4K
12:41 19.11 19.11 19.11 19.11 0.5K
12:42 19.12 19.12 19.12 19.12 0.3K
12:43 19.13 19.13 19.11 19.11 1.8K
12:44 19.10 19.10 19.09 19.09 0.8K
12:45 19.09 19.09 19.09 19.09 0.1K
12:46 19.09 19.09 19.07 19.07 0.3K
12:47 19.07 19.07 19.07 19.07 0.1K
12:48 19.07 19.07 19.07 19.07 0.0K
12:49 19.11 19.12 19.11 19.11 1.4K
12:50 19.13 19.13 19.13 19.13 0.9K
12:51 19.13 19.13 19.13 19.13 0.2K
12:52 19.14 19.14 19.14 19.14 0.2K
12:53 19.14 19.14 19.14 19.14 0.6K
12:54 19.14 19.14 19.14 19.14 0.0K
12:55 19.14 19.14 19.14 19.14 1.3K
12:56 19.14 19.14 19.14 19.14 0.7K
12:57 19.14 19.14 19.14 19.14 0.2K
12:58 19.15 19.15 19.15 19.15 0.5K
12:59 19.15 19.15 19.15 19.15 0.1K
13:00 19.16 19.16 19.16 19.16 1.2K
13:01 19.15 19.15 19.15 19.15 0.4K
13:02 19.15 19.15 19.15 19.15 0.9K
13:03 19.15 19.15 19.15 19.15 0.0K
13:04 19.19 19.19 19.19 19.19 2.1K
13:05 19.17 19.18 19.17 19.18 0.4K
13:06 19.17 19.17 19.17 19.17 0.5K
13:07 19.17 19.17 19.17 19.17 0.0K
13:08 19.17 19.17 19.17 19.17 0.1K
13:09 19.17 19.17 19.17 19.17 2.2K
13:10 19.18 19.18 19.18 19.18 0.5K
13:11 19.18 19.18 19.18 19.18 0.0K
13:12 19.18 19.18 19.18 19.18 0.0K
13:13 19.18 19.18 19.18 19.18 2.8K
13:14 19.18 19.18 19.18 19.18 0.2K
13:15 19.17 19.18 19.17 19.17 2.4K
13:16 19.19 19.20 19.19 19.20 1.3K
13:17 19.20 19.20 19.20 19.20 0.7K
13:18 19.20 19.20 19.16 19.16 0.2K
13:19 19.16 19.16 19.16 19.16 0.4K
13:20 19.15 19.15 19.15 19.15 0.1K
13:21 19.15 19.15 19.15 19.15 1.3K
13:22 19.15 19.15 19.15 19.15 0.8K
13:23 19.15 19.15 19.15 19.15 0.3K
13:24 19.15 19.15 19.15 19.15 0.1K
13:25 19.15 19.15 19.15 19.15 0.0K
13:26 19.15 19.15 19.15 19.15 0.1K
13:27 19.15 19.16 19.15 19.16 0.4K
13:28 19.16 19.16 19.16 19.16 0.0K
13:29 19.16 19.17 19.16 19.16 0.6K
13:30 19.15 19.15 19.15 19.15 1.8K
13:31 19.15 19.15 19.15 19.15 0.9K
13:32 19.15 19.17 19.15 19.17 2.2K
13:33 19.17 19.17 19.17 19.17 0.6K
13:34 19.17 19.17 19.17 19.17 0.1K
13:35 19.15 19.15 19.14 19.14 0.4K
13:36 19.14 19.14 19.14 19.14 0.0K
13:37 19.16 19.16 19.16 19.16 0.2K
13:38 19.17 19.17 19.17 19.17 0.2K
13:39 19.17 19.17 19.17 19.17 0.1K
13:40 19.17 19.17 19.17 19.17 0.0K
13:41 19.18 19.18 19.18 19.18 0.1K
13:42 19.18 19.18 19.18 19.18 0.0K
13:43 19.18 19.18 19.18 19.18 0.0K
13:44 19.18 19.18 19.18 19.18 0.0K
13:45 19.17 19.17 19.17 19.17 2.2K
13:46 19.17 19.17 19.17 19.17 0.0K
13:47 19.18 19.18 19.18 19.18 0.4K
13:48 19.18 19.18 19.18 19.18 0.1K
13:49 19.19 19.19 19.19 19.19 0.5K
13:50 19.19 19.19 19.19 19.19 0.0K
13:51 19.19 19.19 19.19 19.19 0.0K
13:52 19.19 19.19 19.19 19.19 0.0K
13:53 19.22 19.22 19.21 19.21 5.8K
13:54 19.21 19.21 19.20 19.20 2.6K
13:55 19.20 19.20 19.20 19.20 0.3K
13:56 19.19 19.19 19.18 19.18 1.4K
13:57 19.16 19.16 19.16 19.16 1.8K
13:58 19.16 19.16 19.16 19.16 0.5K
13:59 19.15 19.15 19.15 19.15 2.7K
14:00 19.15 19.15 19.15 19.15 0.2K
14:01 19.15 19.15 19.14 19.14 1.8K
14:02 19.13 19.13 19.12 19.12 1.1K
14:03 19.10 19.10 19.09 19.09 14.5K
14:04 19.10 19.10 19.08 19.08 0.5K
14:05 19.07 19.07 19.07 19.07 2.0K
14:06 19.08 19.09 19.08 19.09 1.2K
14:07 19.10 19.10 19.08 19.08 1.6K
14:08 19.07 19.08 19.07 19.08 1.8K
14:09 19.08 19.08 19.08 19.08 0.0K
14:10 19.08 19.08 19.08 19.08 1.7K
14:11 19.06 19.07 19.06 19.07 3.0K
14:12 19.06 19.06 19.06 19.06 2.6K
14:13 19.06 19.06 19.05 19.05 2.1K
14:14 19.07 19.07 19.07 19.07 0.2K
14:15 19.07 19.07 19.06 19.06 8.4K
14:16 19.06 19.06 19.06 19.06 0.4K
14:17 19.02 19.02 19.02 19.02 2.6K
14:18 19.02 19.03 19.02 19.03 0.4K
14:19 19.02 19.02 19.02 19.02 4.1K
14:20 19.02 19.03 19.02 19.03 25.2K
14:21 19.02 19.02 19.02 19.02 4.8K
14:22 19.01 19.02 19.01 19.02 1.2K
14:23 19.01 19.01 19.01 19.01 2.9K
14:24 19.01 19.01 19.01 19.01 0.0K
14:25 19.04 19.04 19.03 19.03 0.9K
14:26 19.06 19.06 19.06 19.06 0.6K
14:27 19.06 19.09 19.06 19.08 1.2K
14:28 19.08 19.08 19.08 19.08 0.0K
14:29 19.08 19.08 19.08 19.08 0.0K
14:30 19.08 19.09 19.08 19.09 0.9K
14:31 19.09 19.09 19.09 19.09 1.2K
14:32 19.09 19.09 19.09 19.09 0.0K
14:33 19.10 19.10 19.10 19.10 0.3K
14:34 19.10 19.10 19.10 19.10 0.1K
14:35 19.10 19.10 19.08 19.08 0.7K
14:36 19.08 19.08 19.08 19.08 0.4K
14:37 19.09 19.09 19.09 19.09 0.7K
14:38 19.09 19.09 19.09 19.09 0.0K
14:39 19.10 19.10 19.08 19.08 2.2K
14:40 19.08 19.08 19.08 19.08 0.0K
14:41 19.08 19.08 19.07 19.07 3.8K
14:42 19.07 19.07 19.07 19.07 0.0K
14:43 19.07 19.07 19.07 19.07 0.9K
14:44 19.07 19.07 19.07 19.07 0.5K
14:45 19.07 19.07 19.07 19.07 0.0K
14:46 19.07 19.07 19.07 19.07 0.2K
14:47 19.07 19.07 19.07 19.07 0.0K
14:48 19.06 19.06 19.06 19.06 0.2K
14:49 19.06 19.06 19.06 19.06 0.0K
14:50 19.04 19.04 19.04 19.04 2.9K
14:51 19.04 19.04 19.04 19.04 0.0K
14:52 19.03 19.03 19.03 19.03 0.6K
14:53 19.03 19.03 19.03 19.03 0.0K
14:54 19.03 19.03 19.03 19.03 0.2K
14:55 19.03 19.03 19.03 19.03 0.0K
14:56 19.03 19.07 19.03 19.07 1.4K
14:57 19.07 19.08 19.07 19.08 0.9K
14:58 19.08 19.08 19.08 19.08 0.0K
14:59 19.08 19.08 19.08 19.08 0.0K
15:00 19.08 19.08 19.08 19.08 0.0K
15:01 19.08 19.08 19.07 19.07 0.3K
15:02 19.07 19.07 19.07 19.07 0.1K
15:03 19.07 19.07 19.07 19.07 0.5K
15:04 19.07 19.07 19.07 19.07 0.0K
15:05 19.07 19.07 19.06 19.06 1.2K
15:06 19.06 19.06 19.06 19.06 0.3K
15:07 19.06 19.09 19.06 19.09 0.6K
15:08 19.09 19.09 19.08 19.08 3.2K
15:09 19.08 19.08 19.08 19.08 0.0K
15:10 19.08 19.08 19.08 19.08 0.5K
15:11 19.08 19.08 19.08 19.08 0.0K
15:12 19.08 19.08 19.08 19.08 0.2K
15:13 19.08 19.08 19.08 19.08 0.0K
15:14 19.05 19.05 19.05 19.05 0.4K
15:15 19.05 19.07 19.05 19.07 4.1K
15:16 19.07 19.07 19.07 19.07 0.0K
15:17 19.07 19.07 19.07 19.07 1.2K
15:18 19.07 19.07 19.06 19.06 1.1K
15:19 19.05 19.05 19.05 19.05 0.2K
15:20 19.05 19.05 19.05 19.05 0.2K
15:21 19.05 19.05 19.05 19.05 0.0K
15:22 19.03 19.03 19.03 19.03 0.3K
15:23 19.03 19.04 19.03 19.04 1.2K
15:24 19.04 19.05 19.04 19.05 13.5K
15:25 19.06 19.06 19.06 19.06 0.4K
15:26 19.07 19.07 19.07 19.07 1.1K
15:27 19.06 19.06 19.05 19.05 2.4K
15:28 19.07 19.07 19.06 19.07 0.8K
15:29 19.07 19.07 19.07 19.07 0.0K
15:30 19.07 19.07 19.07 19.07 0.0K
15:31 19.04 19.04 19.04 19.04 0.4K
15:32 19.04 19.04 19.04 19.04 0.0K
15:33 19.06 19.06 19.06 19.06 0.9K
15:34 19.05 19.05 19.05 19.05 1.1K
15:35 19.05 19.05 19.05 19.05 1.0K
15:36 19.05 19.05 19.05 19.05 0.0K
15:37 19.05 19.05 19.05 19.05 0.6K
15:38 19.05 19.05 19.05 19.05 0.0K
15:39 19.05 19.05 19.05 19.05 0.0K
15:40 19.05 19.06 19.05 19.06 0.5K
15:41 19.06 19.06 19.06 19.06 1.5K
15:42 19.06 19.06 19.05 19.05 1.3K
15:43 19.05 19.05 19.05 19.05 0.0K
15:44 19.05 19.06 19.05 19.06 0.7K
15:45 19.06 19.06 19.06 19.06 1.2K
15:46 19.06 19.06 19.06 19.06 0.1K
15:47 19.10 19.10 19.09 19.09 0.5K
15:48 19.09 19.09 19.09 19.09 1.0K
15:49 19.08 19.09 19.08 19.09 1.2K
15:50 19.09 19.09 19.09 19.09 0.1K
15:51 19.09 19.09 19.09 19.09 0.7K
15:52 19.07 19.07 19.07 19.07 0.2K
15:53 19.07 19.07 19.06 19.06 0.8K
15:54 19.06 19.06 19.06 19.06 1.8K
15:55 19.09 19.11 19.09 19.10 17.0K
15:56 19.11 19.11 19.09 19.09 5.2K
15:57 19.09 19.09 19.08 19.08 1.0K
15:58 19.08 19.08 19.08 19.08 1.3K
15:59 19.07 19.07 19.07 19.07 1.2K
16:00 19.07 19.25 19.01 19.10 30.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据