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 15.56 15.67 15.43 15.59 54.9K
09:32 15.57 15.57 15.54 15.54 16.0K
09:33 15.54 15.54 15.54 15.54 4.2K
09:34 15.54 15.58 15.53 15.58 4.9K
09:35 15.59 15.61 15.59 15.61 2.5K
09:36 15.66 15.70 15.66 15.70 23.5K
09:37 15.66 15.69 15.66 15.68 18.9K
09:38 15.66 15.69 15.66 15.69 17.5K
09:39 15.65 15.68 15.65 15.68 30.6K
09:40 15.71 15.78 15.70 15.76 24.9K
09:41 15.74 15.76 15.70 15.70 21.2K
09:42 15.70 15.70 15.66 15.67 3.7K
09:43 15.67 15.67 15.66 15.66 13.8K
09:44 15.67 15.72 15.67 15.72 9.7K
09:45 15.72 15.72 15.69 15.69 13.6K
09:46 15.69 15.70 15.67 15.67 5.9K
09:47 15.69 15.70 15.69 15.70 15.9K
09:48 15.73 15.73 15.72 15.72 12.1K
09:49 15.72 15.76 15.72 15.75 13.3K
09:50 15.72 15.73 15.72 15.73 21.5K
09:51 15.73 15.73 15.66 15.66 8.8K
09:52 15.67 15.67 15.67 15.67 2.8K
09:53 15.69 15.71 15.69 15.71 6.6K
09:54 15.71 15.71 15.70 15.70 3.7K
09:55 15.71 15.72 15.70 15.70 9.5K
09:56 15.70 15.70 15.68 15.68 2.4K
09:57 15.68 15.68 15.68 15.68 1.0K
09:58 15.69 15.69 15.69 15.69 2.1K
09:59 15.68 15.68 15.66 15.66 2.8K
10:00 15.66 15.66 15.66 15.66 1.5K
10:01 15.68 15.68 15.61 15.61 9.6K
10:02 15.62 15.63 15.56 15.56 7.2K
10:03 15.56 15.56 15.56 15.56 1.6K
10:04 15.56 15.57 15.54 15.57 7.5K
10:05 15.57 15.59 15.57 15.59 7.4K
10:06 15.61 15.61 15.61 15.61 2.6K
10:07 15.61 15.61 15.58 15.58 0.8K
10:08 15.61 15.61 15.61 15.61 1.2K
10:09 15.61 15.63 15.61 15.62 5.3K
10:10 15.61 15.61 15.61 15.61 1.5K
10:11 15.64 15.64 15.64 15.64 3.7K
10:12 15.63 15.63 15.58 15.58 11.8K
10:13 15.58 15.62 15.57 15.62 6.3K
10:14 15.61 15.62 15.60 15.61 11.1K
10:15 15.61 15.61 15.60 15.60 1.6K
10:16 15.62 15.65 15.62 15.64 8.7K
10:17 15.65 15.65 15.63 15.63 0.5K
10:18 15.63 15.63 15.59 15.60 6.7K
10:19 15.56 15.58 15.56 15.57 2.4K
10:20 15.57 15.57 15.54 15.54 2.9K
10:21 15.54 15.54 15.53 15.53 0.8K
10:22 15.53 15.53 15.52 15.52 0.5K
10:23 15.49 15.49 15.49 15.49 0.9K
10:24 15.49 15.49 15.49 15.49 1.2K
10:25 15.49 15.49 15.49 15.49 6.5K
10:26 15.50 15.50 15.48 15.48 4.3K
10:27 15.47 15.47 15.44 15.44 3.5K
10:28 15.43 15.43 15.42 15.42 6.8K
10:29 15.41 15.41 15.40 15.40 3.9K
10:30 15.41 15.42 15.41 15.42 1.9K
10:31 15.42 15.46 15.42 15.46 12.1K
10:32 15.46 15.46 15.46 15.46 1.8K
10:33 15.49 15.50 15.49 15.50 3.7K
10:34 15.49 15.50 15.49 15.50 6.3K
10:35 15.50 15.51 15.50 15.50 1.7K
10:36 15.50 15.53 15.50 15.53 3.2K
10:37 15.52 15.53 15.52 15.53 2.9K
10:38 15.53 15.53 15.53 15.53 4.0K
10:39 15.52 15.52 15.52 15.52 0.4K
10:40 15.52 15.55 15.52 15.53 2.0K
10:41 15.52 15.52 15.52 15.52 1.3K
10:42 15.53 15.53 15.53 15.53 1.5K
10:43 15.53 15.54 15.53 15.54 0.9K
10:44 15.54 15.54 15.54 15.54 1.2K
10:45 15.54 15.55 15.54 15.55 8.2K
10:46 15.55 15.57 15.55 15.57 5.8K
10:47 15.57 15.57 15.57 15.57 2.4K
10:48 15.60 15.61 15.60 15.60 7.0K
10:49 15.60 15.60 15.59 15.59 2.4K
10:50 15.57 15.57 15.55 15.56 5.1K
10:51 15.56 15.56 15.53 15.53 1.3K
10:52 15.53 15.53 15.52 15.53 1.0K
10:53 15.54 15.54 15.54 15.54 0.7K
10:54 15.54 15.54 15.54 15.54 0.0K
10:55 15.54 15.54 15.52 15.52 1.0K
10:56 15.53 15.53 15.52 15.52 9.2K
10:57 15.52 15.52 15.52 15.52 0.2K
10:58 15.52 15.52 15.52 15.52 2.1K
10:59 15.52 15.54 15.52 15.54 0.1K
11:00 15.54 15.54 15.54 15.54 0.1K
11:01 15.57 15.60 15.57 15.58 33.9K
11:02 15.53 15.53 15.51 15.52 16.7K
11:03 15.54 15.55 15.54 15.55 5.3K
11:04 15.55 15.55 15.52 15.52 4.0K
11:05 15.53 15.53 15.52 15.52 4.9K
11:06 15.54 15.54 15.52 15.52 1.5K
11:07 15.52 15.54 15.52 15.54 2.1K
11:08 15.54 15.54 15.51 15.51 0.4K
11:09 15.52 15.55 15.52 15.55 7.6K
11:10 15.55 15.57 15.55 15.57 2.2K
11:11 15.57 15.57 15.56 15.56 2.2K
11:12 15.55 15.56 15.55 15.56 10.5K
11:13 15.56 15.59 15.56 15.59 1.1K
11:14 15.55 15.55 15.55 15.55 2.2K
11:15 15.55 15.55 15.55 15.55 0.3K
11:16 15.54 15.54 15.54 15.54 0.7K
11:17 15.54 15.54 15.54 15.54 0.8K
11:18 15.54 15.55 15.54 15.55 0.6K
11:19 15.53 15.53 15.52 15.52 0.3K
11:20 15.51 15.53 15.51 15.53 5.4K
11:21 15.53 15.54 15.53 15.54 4.3K
11:22 15.55 15.55 15.55 15.55 3.3K
11:23 15.55 15.55 15.55 15.55 7.2K
11:24 15.56 15.56 15.52 15.52 3.9K
11:25 15.52 15.52 15.52 15.52 1.8K
11:26 15.54 15.54 15.54 15.54 0.5K
11:27 15.54 15.55 15.54 15.55 3.2K
11:28 15.54 15.57 15.54 15.57 8.2K
11:29 15.57 15.58 15.57 15.58 1.4K
11:30 15.59 15.59 15.58 15.58 1.9K
11:31 15.58 15.58 15.57 15.57 4.4K
11:32 15.57 15.64 15.57 15.61 5.5K
11:33 15.61 15.61 15.61 15.61 2.6K
11:34 15.63 15.63 15.62 15.62 2.8K
11:35 15.62 15.62 15.62 15.62 2.4K
11:36 15.62 15.62 15.60 15.60 3.5K
11:37 15.60 15.60 15.60 15.60 0.8K
11:38 15.62 15.63 15.62 15.63 1.2K
11:39 15.64 15.64 15.63 15.63 1.5K
11:40 15.63 15.63 15.63 15.63 0.7K
11:41 15.63 15.65 15.63 15.65 5.4K
11:42 15.65 15.65 15.65 15.65 0.0K
11:43 15.63 15.63 15.63 15.63 4.4K
11:44 15.63 15.63 15.63 15.63 0.0K
11:45 15.63 15.65 15.63 15.65 0.3K
11:46 15.64 15.64 15.64 15.64 1.3K
11:47 15.64 15.64 15.63 15.63 1.5K
11:48 15.64 15.64 15.64 15.64 2.3K
11:49 15.65 15.65 15.64 15.64 2.2K
11:50 15.64 15.64 15.64 15.64 1.5K
11:51 15.64 15.64 15.64 15.64 2.4K
11:52 15.62 15.62 15.62 15.62 1.6K
11:53 15.62 15.62 15.62 15.62 0.5K
11:54 15.62 15.63 15.62 15.63 1.1K
11:55 15.63 15.63 15.63 15.63 0.0K
11:56 15.63 15.63 15.62 15.62 1.4K
11:57 15.62 15.63 15.62 15.63 2.7K
11:58 15.63 15.64 15.63 15.64 0.7K
11:59 15.63 15.63 15.63 15.63 2.6K
12:00 15.63 15.63 15.63 15.63 0.0K
12:01 15.63 15.63 15.63 15.63 0.1K
12:02 15.63 15.63 15.62 15.62 6.4K
12:03 15.62 15.62 15.62 15.62 0.0K
12:04 15.59 15.59 15.59 15.59 5.9K
12:05 15.59 15.60 15.59 15.60 2.5K
12:06 15.61 15.63 15.61 15.63 4.0K
12:07 15.63 15.63 15.63 15.63 0.4K
12:08 15.63 15.63 15.61 15.61 1.3K
12:09 15.61 15.61 15.61 15.61 0.0K
12:10 15.59 15.59 15.59 15.59 0.8K
12:11 15.59 15.59 15.59 15.59 2.6K
12:12 15.59 15.60 15.59 15.59 8.4K
12:13 15.59 15.59 15.59 15.59 2.1K
12:14 15.60 15.60 15.59 15.59 5.8K
12:15 15.59 15.59 15.59 15.59 1.4K
12:16 15.57 15.57 15.56 15.56 3.9K
12:17 15.56 15.56 15.56 15.56 0.0K
12:18 15.56 15.56 15.56 15.56 2.5K
12:19 15.57 15.57 15.57 15.57 0.5K
12:20 15.57 15.57 15.57 15.57 1.1K
12:21 15.57 15.59 15.57 15.59 12.3K
12:22 15.59 15.59 15.59 15.59 0.6K
12:23 15.56 15.56 15.56 15.56 1.5K
12:24 15.56 15.56 15.56 15.56 0.0K
12:25 15.56 15.56 15.56 15.56 0.4K
12:26 15.54 15.54 15.54 15.54 1.5K
12:27 15.54 15.54 15.54 15.54 5.7K
12:28 15.55 15.56 15.55 15.56 3.2K
12:29 15.56 15.58 15.56 15.58 5.9K
12:30 15.58 15.58 15.58 15.58 1.6K
12:31 15.59 15.59 15.59 15.59 0.2K
12:32 15.62 15.62 15.62 15.62 3.7K
12:33 15.62 15.62 15.62 15.62 5.6K
12:34 15.63 15.63 15.63 15.63 2.6K
12:35 15.65 15.67 15.65 15.67 17.8K
12:36 15.66 15.67 15.66 15.67 5.0K
12:37 15.66 15.67 15.66 15.67 16.9K
12:38 15.67 15.68 15.66 15.68 5.6K
12:39 15.68 15.68 15.68 15.68 2.7K
12:40 15.68 15.68 15.68 15.68 4.3K
12:41 15.67 15.67 15.67 15.67 0.9K
12:42 15.67 15.67 15.67 15.67 0.0K
12:43 15.67 15.68 15.67 15.68 3.9K
12:44 15.67 15.69 15.67 15.69 4.4K
12:45 15.68 15.68 15.68 15.68 1.1K
12:46 15.69 15.69 15.69 15.69 1.0K
12:47 15.67 15.67 15.67 15.67 3.2K
12:48 15.68 15.70 15.68 15.70 2.3K
12:49 15.70 15.71 15.70 15.71 0.7K
12:50 15.70 15.70 15.70 15.70 0.4K
12:51 15.70 15.70 15.68 15.68 2.2K
12:52 15.67 15.67 15.67 15.67 1.5K
12:53 15.67 15.67 15.67 15.67 0.3K
12:54 15.67 15.67 15.67 15.67 0.1K
12:55 15.66 15.66 15.66 15.66 4.6K
12:56 15.67 15.67 15.67 15.67 1.0K
12:57 15.64 15.64 15.64 15.64 4.2K
12:58 15.64 15.64 15.64 15.64 0.4K
12:59 15.66 15.66 15.66 15.66 1.4K
13:00 15.62 15.63 15.62 15.63 1.9K
13:01 15.63 15.63 15.63 15.63 0.8K
13:02 15.63 15.63 15.63 15.63 0.0K
13:03 15.63 15.64 15.63 15.64 6.0K
13:04 15.64 15.64 15.64 15.64 0.3K
13:05 15.64 15.64 15.64 15.64 0.0K
13:06 15.64 15.64 15.64 15.64 0.0K
13:07 15.63 15.65 15.63 15.65 1.6K
13:08 15.66 15.66 15.66 15.66 0.4K
13:09 15.65 15.65 15.63 15.63 1.1K
13:10 15.64 15.64 15.64 15.64 0.3K
13:11 15.64 15.65 15.64 15.65 2.1K
13:12 15.65 15.65 15.65 15.65 3.7K
13:13 15.63 15.63 15.63 15.63 0.8K
13:14 15.63 15.63 15.63 15.63 1.7K
13:15 15.63 15.64 15.63 15.64 2.4K
13:16 15.64 15.64 15.64 15.64 1.3K
13:17 15.66 15.67 15.66 15.67 5.9K
13:18 15.67 15.68 15.65 15.65 5.2K
13:19 15.65 15.65 15.65 15.65 0.6K
13:20 15.63 15.63 15.62 15.62 7.4K
13:21 15.62 15.62 15.62 15.62 0.7K
13:22 15.63 15.64 15.63 15.64 3.1K
13:23 15.64 15.64 15.64 15.64 0.0K
13:24 15.64 15.64 15.64 15.64 2.5K
13:25 15.63 15.63 15.63 15.63 0.1K
13:26 15.64 15.65 15.64 15.65 0.2K
13:27 15.65 15.65 15.65 15.65 0.1K
13:28 15.64 15.65 15.64 15.65 0.9K
13:29 15.65 15.65 15.65 15.65 0.0K
13:30 15.65 15.65 15.64 15.64 0.1K
13:31 15.63 15.64 15.63 15.64 2.8K
13:32 15.64 15.64 15.64 15.64 3.5K
13:33 15.64 15.64 15.64 15.64 1.8K
13:34 15.64 15.64 15.64 15.64 0.0K
13:35 15.63 15.64 15.63 15.64 2.1K
13:36 15.64 15.66 15.64 15.66 1.4K
13:37 15.65 15.67 15.65 15.67 2.2K
13:38 15.69 15.69 15.69 15.69 7.2K
13:39 15.69 15.69 15.69 15.69 0.0K
13:40 15.73 15.82 15.73 15.82 6.4K
13:41 15.87 15.87 15.83 15.83 25.6K
13:42 15.83 15.83 15.83 15.83 1.7K
13:43 15.83 15.83 15.78 15.78 1.8K
13:44 15.78 15.83 15.78 15.83 4.6K
13:45 15.83 15.86 15.83 15.86 1.7K
13:46 15.86 15.86 15.83 15.83 1.8K
13:47 15.81 15.82 15.81 15.82 6.2K
13:48 15.82 15.82 15.78 15.78 0.9K
13:49 15.80 15.80 15.80 15.80 0.7K
13:50 15.80 15.82 15.80 15.82 2.8K
13:51 15.81 15.81 15.81 15.81 1.1K
13:52 15.80 15.80 15.80 15.80 0.7K
13:53 15.80 15.80 15.78 15.78 1.8K
13:54 15.80 15.80 15.79 15.79 3.6K
13:55 15.82 15.82 15.82 15.82 6.9K
13:56 15.81 15.81 15.81 15.81 5.7K
13:57 15.80 15.82 15.79 15.79 1.9K
13:58 15.78 15.78 15.78 15.78 0.1K
13:59 15.79 15.79 15.79 15.79 2.6K
14:00 15.77 15.77 15.76 15.76 1.0K
14:01 15.78 15.78 15.78 15.78 2.9K
14:02 15.78 15.78 15.78 15.78 1.0K
14:03 15.76 15.76 15.76 15.76 1.9K
14:04 15.76 15.76 15.76 15.76 2.1K
14:05 15.78 15.78 15.78 15.78 0.4K
14:06 15.78 15.79 15.78 15.79 0.3K
14:07 15.80 15.80 15.76 15.76 4.0K
14:08 15.73 15.74 15.73 15.74 4.1K
14:09 15.74 15.77 15.74 15.77 0.5K
14:10 15.77 15.77 15.77 15.77 0.1K
14:11 15.77 15.77 15.77 15.77 0.0K
14:12 15.77 15.77 15.73 15.73 1.4K
14:13 15.73 15.73 15.73 15.73 3.6K
14:14 15.73 15.73 15.73 15.73 0.1K
14:15 15.73 15.74 15.73 15.74 1.1K
14:16 15.74 15.74 15.74 15.74 0.5K
14:17 15.74 15.74 15.72 15.73 10.5K
14:18 15.75 15.75 15.72 15.72 3.5K
14:19 15.72 15.72 15.72 15.72 0.2K
14:20 15.72 15.72 15.69 15.69 2.0K
14:21 15.69 15.69 15.69 15.69 0.2K
14:22 15.69 15.69 15.69 15.69 1.6K
14:23 15.66 15.66 15.65 15.66 2.5K
14:24 15.66 15.68 15.66 15.68 1.3K
14:25 15.68 15.68 15.68 15.68 2.2K
14:26 15.68 15.68 15.68 15.68 0.1K
14:27 15.69 15.70 15.69 15.70 0.3K
14:28 15.69 15.69 15.69 15.69 3.2K
14:29 15.69 15.69 15.68 15.68 1.9K
14:30 15.68 15.71 15.68 15.71 1.5K
14:31 15.71 15.72 15.71 15.72 0.2K
14:32 15.71 15.71 15.71 15.71 0.3K
14:33 15.71 15.71 15.71 15.71 0.0K
14:34 15.71 15.71 15.71 15.71 0.6K
14:35 15.71 15.71 15.71 15.71 0.1K
14:36 15.69 15.69 15.69 15.69 1.5K
14:37 15.69 15.71 15.69 15.71 0.6K
14:38 15.71 15.71 15.71 15.71 5.7K
14:39 15.71 15.71 15.68 15.68 2.0K
14:40 15.68 15.68 15.68 15.68 2.9K
14:41 15.69 15.69 15.69 15.69 0.5K
14:42 15.69 15.69 15.66 15.66 0.8K
14:43 15.67 15.67 15.66 15.66 1.5K
14:44 15.66 15.66 15.66 15.66 0.2K
14:45 15.66 15.66 15.66 15.66 0.3K
14:46 15.66 15.66 15.66 15.66 0.3K
14:47 15.66 15.66 15.66 15.66 0.0K
14:48 15.66 15.66 15.66 15.66 0.8K
14:49 15.66 15.66 15.66 15.66 0.8K
14:50 15.67 15.67 15.67 15.67 0.3K
14:51 15.67 15.67 15.67 15.67 0.0K
14:52 15.66 15.66 15.64 15.64 5.4K
14:53 15.64 15.64 15.64 15.64 1.5K
14:54 15.64 15.64 15.64 15.64 0.4K
14:55 15.65 15.65 15.65 15.65 0.9K
14:56 15.65 15.65 15.65 15.65 0.1K
14:57 15.65 15.65 15.65 15.65 0.0K
14:58 15.65 15.65 15.65 15.65 0.2K
14:59 15.65 15.65 15.61 15.61 0.2K
15:00 15.60 15.60 15.60 15.60 0.2K
15:01 15.60 15.61 15.60 15.61 3.1K
15:02 15.61 15.61 15.61 15.61 2.0K
15:03 15.63 15.63 15.63 15.63 5.6K
15:04 15.65 15.65 15.65 15.65 1.4K
15:05 15.65 15.65 15.65 15.65 1.2K
15:06 15.65 15.66 15.65 15.66 3.5K
15:07 15.66 15.66 15.66 15.66 0.1K
15:08 15.66 15.68 15.66 15.68 1.6K
15:09 15.68 15.68 15.68 15.68 0.0K
15:10 15.68 15.68 15.68 15.68 0.0K
15:11 15.68 15.68 15.68 15.68 0.5K
15:12 15.68 15.68 15.68 15.68 2.2K
15:13 15.68 15.68 15.68 15.68 1.0K
15:14 15.68 15.68 15.68 15.68 0.0K
15:15 15.68 15.68 15.68 15.68 0.0K
15:16 15.68 15.68 15.68 15.68 4.6K
15:17 15.68 15.68 15.67 15.67 0.3K
15:18 15.67 15.67 15.67 15.67 0.9K
15:19 15.67 15.67 15.67 15.67 0.1K
15:20 15.69 15.69 15.69 15.69 2.0K
15:21 15.69 15.69 15.68 15.68 0.3K
15:22 15.68 15.68 15.68 15.68 1.4K
15:23 15.69 15.69 15.69 15.69 3.5K
15:24 15.70 15.70 15.69 15.69 1.4K
15:25 15.69 15.70 15.69 15.70 0.8K
15:26 15.68 15.68 15.68 15.68 0.9K
15:27 15.68 15.68 15.68 15.68 0.0K
15:28 15.68 15.68 15.68 15.68 0.0K
15:29 15.66 15.66 15.66 15.66 1.5K
15:30 15.65 15.65 15.65 15.65 2.3K
15:31 15.65 15.65 15.65 15.65 2.7K
15:32 15.65 15.65 15.64 15.64 3.4K
15:33 15.64 15.64 15.64 15.64 1.5K
15:34 15.64 15.66 15.64 15.66 2.3K
15:35 15.66 15.66 15.64 15.64 14.1K
15:36 15.64 15.64 15.64 15.64 6.8K
15:37 15.64 15.64 15.64 15.64 0.5K
15:38 15.64 15.64 15.64 15.64 2.8K
15:39 15.64 15.64 15.64 15.64 1.8K
15:40 15.65 15.65 15.65 15.65 1.1K
15:41 15.65 15.65 15.65 15.65 5.2K
15:42 15.65 15.65 15.64 15.64 0.8K
15:43 15.64 15.64 15.64 15.64 0.7K
15:44 15.64 15.64 15.64 15.64 0.9K
15:45 15.64 15.64 15.64 15.64 2.6K
15:46 15.64 15.64 15.64 15.64 3.8K
15:47 15.64 15.64 15.62 15.62 5.2K
15:48 15.60 15.61 15.60 15.61 1.5K
15:49 15.61 15.61 15.61 15.61 0.0K
15:50 15.63 15.63 15.63 15.63 0.9K
15:51 15.63 15.63 15.63 15.63 0.7K
15:52 15.63 15.64 15.63 15.64 2.8K
15:53 15.64 15.64 15.63 15.63 8.9K
15:54 15.63 15.63 15.62 15.62 0.4K
15:55 15.66 15.66 15.64 15.64 3.2K
15:56 15.64 15.65 15.63 15.63 8.4K
15:57 15.64 15.64 15.64 15.64 0.5K
15:58 15.64 15.64 15.63 15.64 17.0K
15:59 15.64 15.64 15.64 15.64 2.8K
16:00 15.65 15.75 15.60 15.66 17.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据