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 18.59 18.79 18.55 18.55 11.9K
09:32 18.56 18.61 18.56 18.61 1.9K
09:33 18.63 18.63 18.61 18.62 4.2K
09:34 18.60 18.62 18.60 18.62 1.3K
09:35 18.62 18.66 18.62 18.66 3.8K
09:36 18.67 18.69 18.67 18.69 2.4K
09:37 18.69 18.70 18.69 18.70 1.2K
09:38 18.70 18.75 18.70 18.75 6.1K
09:39 18.76 18.76 18.72 18.72 5.7K
09:40 18.71 18.71 18.71 18.71 0.4K
09:41 18.71 18.71 18.68 18.68 2.5K
09:42 18.72 18.72 18.71 18.71 2.7K
09:43 18.71 18.71 18.71 18.71 0.3K
09:44 18.68 18.68 18.66 18.67 1.4K
09:45 18.67 18.73 18.67 18.72 2.1K
09:46 18.72 18.72 18.71 18.72 6.4K
09:47 18.77 18.79 18.77 18.79 2.0K
09:48 18.77 18.78 18.77 18.78 1.9K
09:49 18.78 18.78 18.78 18.78 0.4K
09:50 18.77 18.80 18.77 18.80 0.7K
09:51 18.87 18.87 18.84 18.84 1.2K
09:52 18.85 18.85 18.85 18.85 6.6K
09:53 18.86 18.91 18.86 18.89 5.2K
09:54 18.89 18.89 18.85 18.85 1.8K
09:55 18.82 18.82 18.82 18.82 2.9K
09:56 18.83 18.84 18.81 18.81 3.9K
09:57 18.81 18.81 18.78 18.78 4.4K
09:58 18.81 18.81 18.80 18.80 0.7K
09:59 18.77 18.77 18.75 18.75 3.5K
10:00 18.77 18.77 18.71 18.71 3.8K
10:01 18.71 18.76 18.71 18.76 6.3K
10:02 18.77 18.79 18.77 18.79 2.0K
10:03 18.78 18.78 18.78 18.78 1.8K
10:04 18.77 18.80 18.76 18.76 3.7K
10:05 18.76 18.76 18.76 18.76 0.0K
10:06 18.76 18.79 18.76 18.78 0.9K
10:07 18.78 18.80 18.78 18.80 0.6K
10:08 18.75 18.75 18.75 18.75 2.1K
10:09 18.75 18.75 18.75 18.75 0.3K
10:10 18.74 18.74 18.71 18.71 1.2K
10:11 18.71 18.72 18.70 18.70 3.5K
10:12 18.65 18.65 18.58 18.58 15.5K
10:13 18.58 18.66 18.58 18.66 2.2K
10:14 18.67 18.67 18.65 18.65 8.4K
10:15 18.63 18.63 18.62 18.62 0.5K
10:16 18.63 18.63 18.62 18.63 1.1K
10:17 18.62 18.67 18.62 18.67 1.3K
10:18 18.67 18.70 18.67 18.67 2.6K
10:19 18.67 18.68 18.67 18.68 1.3K
10:20 18.67 18.68 18.67 18.68 2.5K
10:21 18.69 18.69 18.69 18.69 2.2K
10:22 18.69 18.69 18.69 18.69 1.0K
10:23 18.68 18.69 18.67 18.67 1.5K
10:24 18.68 18.69 18.68 18.69 1.0K
10:25 18.69 18.72 18.69 18.72 0.5K
10:26 18.71 18.71 18.70 18.70 1.7K
10:27 18.69 18.70 18.69 18.70 1.0K
10:28 18.69 18.69 18.67 18.67 1.1K
10:29 18.70 18.70 18.69 18.69 0.5K
10:30 18.71 18.71 18.71 18.71 0.5K
10:31 18.71 18.71 18.71 18.71 1.3K
10:32 18.69 18.69 18.69 18.69 0.4K
10:33 18.74 18.74 18.74 18.74 0.4K
10:34 18.72 18.72 18.69 18.69 1.1K
10:35 18.69 18.69 18.69 18.69 1.6K
10:36 18.69 18.69 18.69 18.69 0.5K
10:37 18.69 18.69 18.66 18.66 0.2K
10:38 18.66 18.66 18.65 18.65 0.4K
10:39 18.67 18.67 18.64 18.64 6.0K
10:40 18.64 18.64 18.64 18.64 0.1K
10:41 18.64 18.64 18.64 18.64 0.0K
10:42 18.64 18.64 18.64 18.64 0.0K
10:43 18.75 18.75 18.72 18.72 1.9K
10:44 18.73 18.73 18.71 18.71 1.1K
10:45 18.70 18.72 18.70 18.72 0.5K
10:46 18.72 18.73 18.72 18.73 0.4K
10:47 18.73 18.73 18.73 18.73 0.0K
10:48 18.71 18.71 18.71 18.71 1.0K
10:49 18.71 18.71 18.71 18.71 0.0K
10:50 18.70 18.70 18.70 18.70 0.8K
10:51 18.70 18.70 18.70 18.70 0.0K
10:52 18.70 18.74 18.70 18.74 0.4K
10:53 18.74 18.74 18.74 18.74 0.4K
10:54 18.74 18.74 18.74 18.74 0.2K
10:55 18.74 18.74 18.74 18.74 0.0K
10:56 18.70 18.70 18.70 18.70 1.4K
10:57 18.71 18.72 18.71 18.72 0.5K
10:58 18.75 18.75 18.75 18.75 0.4K
10:59 18.76 18.76 18.76 18.76 1.1K
11:00 18.75 18.75 18.75 18.75 0.2K
11:01 18.74 18.74 18.74 18.74 1.1K
11:02 18.74 18.76 18.74 18.76 0.8K
11:03 18.76 18.76 18.76 18.76 0.0K
11:04 18.75 18.78 18.75 18.78 0.3K
11:05 18.81 18.81 18.81 18.81 0.6K
11:06 18.82 18.82 18.82 18.82 1.2K
11:07 18.84 18.84 18.82 18.83 1.1K
11:08 18.84 18.91 18.84 18.91 13.0K
11:09 18.93 18.93 18.89 18.89 9.7K
11:10 18.88 18.89 18.88 18.89 0.5K
11:11 18.89 18.89 18.87 18.87 1.2K
11:12 18.89 18.91 18.89 18.89 1.0K
11:13 18.89 18.89 18.89 18.89 0.2K
11:14 18.89 18.89 18.89 18.89 1.0K
11:15 18.89 18.89 18.82 18.82 0.6K
11:16 18.82 18.84 18.82 18.84 1.6K
11:17 18.84 18.84 18.84 18.84 0.5K
11:18 18.86 18.86 18.86 18.86 8.9K
11:19 18.87 18.87 18.87 18.87 0.2K
11:20 18.87 18.87 18.85 18.85 0.3K
11:21 18.85 18.87 18.85 18.87 3.5K
11:22 18.87 18.87 18.87 18.87 0.7K
11:23 18.87 18.87 18.86 18.86 1.7K
11:24 18.87 18.87 18.86 18.86 1.1K
11:25 18.86 18.86 18.86 18.86 0.5K
11:26 18.86 18.86 18.86 18.86 0.0K
11:27 18.88 18.88 18.88 18.88 0.3K
11:28 18.88 18.88 18.88 18.88 0.4K
11:29 18.88 18.89 18.88 18.89 0.2K
11:30 18.89 18.92 18.89 18.92 3.6K
11:31 18.95 18.95 18.94 18.94 1.4K
11:32 18.96 19.00 18.96 19.00 9.8K
11:33 19.00 19.00 18.99 18.99 3.3K
11:34 19.04 19.11 19.04 19.11 20.2K
11:35 19.12 19.14 19.08 19.09 35.6K
11:36 19.10 19.11 19.08 19.09 13.7K
11:37 19.08 19.14 19.08 19.12 26.1K
11:38 19.13 19.13 19.10 19.10 2.1K
11:39 19.09 19.11 19.09 19.11 11.6K
11:40 19.11 19.12 19.10 19.12 52.9K
11:41 19.14 19.14 19.13 19.13 6.2K
11:42 19.14 19.14 19.12 19.12 2.1K
11:43 19.11 19.14 19.11 19.12 180.1K
11:44 19.11 19.14 19.11 19.12 13.6K
11:45 19.12 19.15 19.11 19.13 19.1K
11:46 19.17 19.17 19.12 19.12 13.3K
11:47 19.13 19.13 19.11 19.12 5.2K
11:48 19.11 19.11 19.09 19.09 9.0K
11:49 19.09 19.09 19.05 19.05 7.2K
11:50 19.06 19.06 19.03 19.03 12.0K
11:51 19.04 19.07 19.04 19.04 22.0K
11:52 19.01 19.04 19.01 19.02 20.2K
11:53 19.01 19.03 19.01 19.02 8.2K
11:54 19.02 19.02 18.97 18.97 6.6K
11:55 18.94 18.99 18.94 18.96 7.8K
11:56 18.98 19.00 18.98 18.98 6.6K
11:57 19.01 19.01 18.98 18.99 5.2K
11:58 19.00 19.00 18.97 18.98 1.0K
11:59 19.01 19.01 19.01 19.01 6.6K
12:00 19.01 19.01 18.99 19.00 2.5K
12:01 19.00 19.00 19.00 19.00 1.7K
12:02 19.00 19.01 19.00 19.01 1.0K
12:03 19.03 19.03 19.03 19.03 1.4K
12:04 19.03 19.04 19.03 19.03 2.3K
12:05 19.05 19.05 19.02 19.02 1.5K
12:06 19.02 19.02 19.01 19.01 0.6K
12:07 19.02 19.02 19.01 19.01 2.4K
12:08 19.01 19.01 19.01 19.01 0.8K
12:09 18.99 18.99 18.96 18.96 3.0K
12:10 18.97 18.97 18.97 18.97 1.7K
12:11 18.97 18.97 18.97 18.97 2.8K
12:12 18.97 18.97 18.97 18.97 0.0K
12:13 18.97 18.97 18.97 18.97 0.0K
12:14 18.97 18.97 18.97 18.97 0.0K
12:15 18.97 19.01 18.97 19.01 1.3K
12:16 19.01 19.01 19.01 19.01 0.5K
12:17 19.04 19.04 19.03 19.03 2.1K
12:18 19.03 19.03 19.03 19.03 0.2K
12:19 19.03 19.03 19.03 19.03 0.0K
12:20 19.03 19.03 19.03 19.03 1.5K
12:21 19.03 19.04 19.03 19.04 1.1K
12:22 19.06 19.06 19.06 19.06 0.2K
12:23 19.04 19.04 19.04 19.04 2.0K
12:24 19.04 19.04 19.04 19.04 0.0K
12:25 19.04 19.04 19.04 19.04 0.0K
12:26 19.04 19.06 19.04 19.06 1.7K
12:27 19.06 19.06 19.03 19.03 0.6K
12:28 19.03 19.05 19.03 19.05 1.3K
12:29 19.05 19.05 19.04 19.05 1.5K
12:30 19.05 19.08 19.05 19.08 1.9K
12:31 19.08 19.08 19.08 19.08 0.4K
12:32 19.08 19.08 19.08 19.08 0.1K
12:33 19.08 19.08 19.08 19.08 0.1K
12:34 19.08 19.08 19.08 19.08 0.1K
12:35 19.08 19.08 19.08 19.08 0.3K
12:36 19.08 19.08 19.06 19.06 0.9K
12:37 19.06 19.06 19.06 19.06 0.2K
12:38 19.06 19.06 18.98 18.98 0.4K
12:39 18.98 19.00 18.98 19.00 1.0K
12:40 19.00 19.00 19.00 19.00 0.3K
12:41 19.02 19.02 19.02 19.02 1.2K
12:42 19.02 19.02 19.02 19.02 0.3K
12:43 19.02 19.02 19.02 19.02 0.3K
12:44 19.02 19.02 19.02 19.02 0.0K
12:45 19.02 19.02 19.02 19.02 0.3K
12:46 19.02 19.02 19.02 19.02 0.6K
12:47 19.02 19.02 19.02 19.02 0.1K
12:48 19.00 19.00 19.00 19.00 0.5K
12:49 19.00 19.00 19.00 19.00 0.7K
12:50 19.00 19.03 19.00 19.03 3.0K
12:51 19.03 19.03 19.03 19.03 0.2K
12:52 19.03 19.03 19.03 19.03 0.3K
12:53 19.04 19.04 19.04 19.04 2.1K
12:54 19.03 19.03 19.02 19.03 4.2K
12:55 19.03 19.04 19.03 19.04 0.5K
12:56 19.04 19.04 19.04 19.04 0.2K
12:57 19.04 19.04 19.02 19.02 0.8K
12:58 19.02 19.02 19.02 19.02 0.1K
12:59 19.00 19.00 19.00 19.00 0.1K
13:00 19.00 19.00 19.00 19.00 0.0K
13:01 19.00 19.00 19.00 19.00 0.0K
13:02 19.00 19.00 19.00 19.00 0.0K
13:03 19.00 19.00 19.00 19.00 0.1K
13:04 19.05 19.05 19.05 19.05 0.3K
13:05 19.06 19.07 19.06 19.07 3.9K
13:06 19.07 19.07 19.04 19.04 1.6K
13:07 19.03 19.04 19.03 19.04 2.0K
13:08 19.08 19.08 19.08 19.08 0.9K
13:09 19.07 19.07 19.06 19.06 3.0K
13:10 19.06 19.06 19.06 19.06 0.0K
13:11 19.06 19.08 19.06 19.08 3.3K
13:12 19.07 19.07 19.06 19.06 2.0K
13:13 19.06 19.13 19.06 19.13 2.0K
13:14 19.08 19.08 19.08 19.08 0.9K
13:15 19.08 19.10 19.08 19.10 0.3K
13:16 19.10 19.10 19.10 19.10 2.6K
13:17 19.10 19.10 19.10 19.10 0.0K
13:18 19.10 19.10 19.10 19.10 0.6K
13:19 19.10 19.10 19.07 19.07 2.3K
13:20 19.07 19.07 19.07 19.07 0.1K
13:21 19.07 19.07 19.07 19.07 0.2K
13:22 19.07 19.07 19.07 19.07 0.0K
13:23 19.07 19.07 19.07 19.07 1.4K
13:24 19.07 19.07 19.04 19.04 0.4K
13:25 19.04 19.04 19.04 19.04 0.5K
13:26 19.04 19.04 19.04 19.04 0.0K
13:27 19.04 19.04 19.00 19.00 3.6K
13:28 19.00 19.00 19.00 19.00 0.4K
13:29 19.00 19.02 19.00 19.00 2.1K
13:30 18.98 18.98 18.98 18.98 0.2K
13:31 18.98 18.98 18.98 18.98 0.0K
13:32 18.98 18.98 18.98 18.98 0.0K
13:33 18.94 18.95 18.94 18.95 2.6K
13:34 18.95 18.95 18.95 18.95 0.2K
13:35 18.95 18.95 18.95 18.95 0.3K
13:36 18.91 18.91 18.91 18.91 0.2K
13:37 18.91 18.91 18.91 18.91 0.0K
13:38 18.91 18.91 18.91 18.91 0.0K
13:39 18.91 18.91 18.91 18.91 0.5K
13:40 18.91 18.91 18.91 18.91 0.1K
13:41 18.89 18.89 18.89 18.89 0.2K
13:42 18.88 18.88 18.88 18.88 0.3K
13:43 18.88 18.88 18.88 18.88 0.0K
13:44 18.88 18.88 18.88 18.88 0.0K
13:45 18.85 18.88 18.85 18.88 0.9K
13:46 18.88 18.88 18.86 18.86 4.3K
13:47 18.86 18.86 18.86 18.86 0.3K
13:48 18.89 18.89 18.89 18.89 5.1K
13:49 18.88 18.88 18.88 18.88 0.2K
13:50 18.88 18.88 18.88 18.88 0.3K
13:51 18.88 18.88 18.88 18.88 0.3K
13:52 18.88 18.88 18.88 18.88 1.2K
13:53 18.88 18.88 18.84 18.84 1.6K
13:54 18.84 18.86 18.84 18.86 0.5K
13:55 18.88 18.88 18.88 18.88 0.8K
13:56 18.90 18.94 18.90 18.94 2.8K
13:57 18.94 18.94 18.94 18.94 2.4K
13:58 18.93 18.93 18.93 18.93 0.6K
13:59 18.93 18.93 18.93 18.93 0.0K
14:00 18.93 18.93 18.93 18.93 0.0K
14:01 18.92 18.94 18.92 18.94 2.8K
14:02 18.96 18.96 18.96 18.96 0.5K
14:03 18.96 18.96 18.96 18.96 0.8K
14:04 18.98 18.98 18.94 18.94 3.5K
14:05 18.96 18.96 18.96 18.96 0.4K
14:06 18.94 18.94 18.94 18.94 1.0K
14:07 18.94 18.94 18.94 18.94 0.4K
14:08 18.94 18.94 18.94 18.94 0.0K
14:09 18.94 18.94 18.94 18.94 0.0K
14:10 18.94 18.94 18.94 18.94 0.0K
14:11 18.94 18.94 18.90 18.90 1.3K
14:12 18.90 18.90 18.90 18.90 0.0K
14:13 18.91 18.91 18.91 18.91 0.4K
14:14 18.91 18.91 18.91 18.91 0.0K
14:15 18.92 18.92 18.92 18.92 0.8K
14:16 18.92 18.92 18.92 18.92 0.0K
14:17 18.92 18.92 18.92 18.92 0.4K
14:18 18.92 18.92 18.92 18.92 0.0K
14:19 18.92 18.92 18.92 18.92 3.4K
14:20 18.92 18.92 18.92 18.92 0.0K
14:21 18.92 18.92 18.92 18.92 0.2K
14:22 18.92 18.92 18.92 18.92 0.0K
14:23 18.92 18.92 18.92 18.92 0.0K
14:24 18.92 18.92 18.92 18.92 0.6K
14:25 18.92 18.92 18.92 18.92 0.0K
14:26 18.94 18.94 18.94 18.94 0.2K
14:27 18.94 18.94 18.94 18.94 0.4K
14:28 18.94 18.94 18.94 18.94 0.0K
14:29 18.92 18.92 18.91 18.91 5.3K
14:30 18.90 18.90 18.89 18.89 0.6K
14:31 18.89 18.89 18.89 18.89 0.2K
14:32 18.89 18.89 18.89 18.89 0.1K
14:33 18.91 18.92 18.91 18.92 2.2K
14:34 18.92 18.94 18.92 18.94 1.7K
14:35 18.94 18.94 18.94 18.94 0.7K
14:36 18.94 18.94 18.94 18.94 0.0K
14:37 19.00 19.00 19.00 19.00 3.9K
14:38 18.99 18.99 18.99 18.99 1.0K
14:39 18.99 18.99 18.99 18.99 0.0K
14:40 19.02 19.02 19.02 19.02 0.7K
14:41 19.02 19.02 19.02 19.02 0.7K
14:42 19.03 19.03 19.03 19.03 2.0K
14:43 19.04 19.04 19.04 19.04 1.2K
14:44 19.04 19.04 19.04 19.04 0.0K
14:45 19.04 19.04 19.04 19.04 0.3K
14:46 19.04 19.04 19.04 19.04 0.0K
14:47 19.04 19.04 19.04 19.04 0.0K
14:48 19.04 19.04 19.01 19.01 1.1K
14:49 19.01 19.01 19.01 19.01 0.2K
14:50 19.01 19.01 19.01 19.01 0.0K
14:51 19.01 19.01 19.01 19.01 0.2K
14:52 19.01 19.01 19.01 19.01 1.4K
14:53 19.01 19.01 19.01 19.01 0.0K
14:54 19.01 19.01 19.01 19.01 0.0K
14:55 19.01 19.01 19.01 19.01 0.0K
14:56 19.04 19.04 19.04 19.04 1.2K
14:57 19.02 19.02 19.02 19.02 1.4K
14:58 19.00 19.00 19.00 19.00 2.8K
14:59 19.00 19.00 19.00 19.00 0.0K
15:00 18.98 18.98 18.98 18.98 0.1K
15:01 18.99 19.00 18.99 19.00 1.1K
15:02 18.98 18.98 18.98 18.98 0.4K
15:03 18.98 18.99 18.98 18.99 0.4K
15:04 18.99 18.99 18.99 18.99 0.1K
15:05 18.99 18.99 18.99 18.99 0.8K
15:06 18.99 19.02 18.99 19.02 0.7K
15:07 19.01 19.01 19.01 19.01 0.9K
15:08 19.00 19.00 19.00 19.00 0.2K
15:09 19.00 19.00 19.00 19.00 0.0K
15:10 19.01 19.01 19.01 19.01 0.9K
15:11 19.01 19.01 19.01 19.01 0.2K
15:12 19.01 19.01 19.01 19.01 0.0K
15:13 19.00 19.00 19.00 19.00 0.3K
15:14 19.00 19.00 19.00 19.00 0.1K
15:15 19.00 19.00 19.00 19.00 0.0K
15:16 18.99 18.99 18.99 18.99 0.4K
15:17 18.99 18.99 18.99 18.99 0.0K
15:18 18.99 18.99 18.99 18.99 1.1K
15:19 18.99 18.99 18.97 18.97 0.4K
15:20 18.97 18.97 18.97 18.97 0.0K
15:21 18.97 18.97 18.97 18.97 1.1K
15:22 18.97 18.97 18.95 18.95 2.9K
15:23 18.94 18.94 18.93 18.93 0.9K
15:24 18.94 18.94 18.94 18.94 0.2K
15:25 18.94 18.99 18.94 18.99 0.7K
15:26 18.99 18.99 18.99 18.99 0.0K
15:27 18.99 18.99 18.99 18.99 2.7K
15:28 18.99 18.99 18.99 18.99 0.0K
15:29 18.99 18.99 18.99 18.99 0.1K
15:30 18.99 18.99 18.99 18.99 0.0K
15:31 18.99 18.99 18.98 18.98 4.8K
15:32 18.98 18.98 18.98 18.98 1.5K
15:33 18.98 18.98 18.98 18.98 0.0K
15:34 19.03 19.03 19.03 19.03 0.4K
15:35 19.03 19.03 19.03 19.03 0.0K
15:36 19.03 19.04 19.03 19.04 0.4K
15:37 19.04 19.04 19.04 19.04 1.6K
15:38 19.04 19.04 19.04 19.04 1.0K
15:39 19.04 19.04 19.04 19.04 0.6K
15:40 19.04 19.04 19.04 19.04 0.0K
15:41 19.04 19.04 19.04 19.04 1.5K
15:42 19.04 19.04 19.04 19.04 0.1K
15:43 19.04 19.04 19.04 19.04 0.2K
15:44 19.07 19.07 19.07 19.07 2.1K
15:45 19.07 19.07 19.07 19.07 0.0K
15:46 19.07 19.07 19.07 19.07 0.0K
15:47 19.07 19.09 19.07 19.09 4.3K
15:48 19.09 19.09 19.09 19.09 0.6K
15:49 19.09 19.09 19.09 19.09 2.8K
15:50 19.09 19.09 19.09 19.09 0.2K
15:51 19.07 19.07 19.07 19.07 5.1K
15:52 19.07 19.07 19.07 19.07 1.3K
15:53 19.07 19.07 19.07 19.07 1.3K
15:54 19.07 19.07 19.06 19.06 4.7K
15:55 19.08 19.08 19.08 19.08 1.2K
15:56 19.08 19.08 19.08 19.08 6.6K
15:57 19.08 19.13 19.08 19.13 1.6K
15:58 19.11 19.15 19.11 19.15 2.7K
15:59 19.15 19.15 19.13 19.13 2.7K
16:00 19.13 19.38 17.80 19.10 58.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据