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 28.14 28.16 27.64 28.14 43.5K
09:32 28.14 28.14 28.07 28.07 8.9K
09:33 28.07 28.07 27.90 27.94 35.0K
09:34 27.91 27.94 27.87 27.91 16.3K
09:35 27.91 27.92 27.88 27.92 6.8K
09:36 27.95 27.95 27.95 27.95 37.3K
09:37 27.96 27.99 27.93 27.99 13.0K
09:38 28.03 28.05 28.00 28.00 19.7K
09:39 28.04 28.09 28.02 28.03 12.2K
09:40 28.03 28.05 28.03 28.03 7.9K
09:41 28.03 28.03 27.99 28.02 11.1K
09:42 28.03 28.03 27.99 27.99 21.2K
09:43 27.97 27.99 27.97 27.99 3.3K
09:44 27.96 27.98 27.96 27.98 3.5K
09:45 27.98 27.98 27.98 27.98 2.7K
09:46 27.97 27.97 27.92 27.92 6.4K
09:47 27.92 27.92 27.92 27.92 0.4K
09:48 27.92 27.92 27.88 27.88 7.2K
09:49 27.91 27.92 27.90 27.92 1.6K
09:50 27.96 28.00 27.96 28.00 1.0K
09:51 28.00 28.00 28.00 28.00 0.6K
09:52 27.98 27.98 27.98 27.98 2.6K
09:53 27.98 27.98 27.98 27.98 5.4K
09:54 27.98 27.98 27.98 27.98 4.6K
09:55 27.98 27.98 27.96 27.96 0.5K
09:56 27.96 27.96 27.94 27.94 1.2K
09:57 27.94 27.94 27.94 27.94 3.8K
09:58 27.91 27.91 27.90 27.90 2.8K
09:59 27.90 27.94 27.90 27.94 19.5K
10:00 27.94 27.97 27.94 27.95 5.9K
10:01 27.98 28.00 27.98 28.00 0.6K
10:02 27.99 28.00 27.99 28.00 6.8K
10:03 28.01 28.01 27.96 27.96 8.0K
10:04 27.96 27.96 27.96 27.96 0.0K
10:05 27.91 27.93 27.91 27.91 5.7K
10:06 27.91 27.96 27.91 27.96 1.1K
10:07 27.94 27.98 27.94 27.98 1.6K
10:08 27.98 27.99 27.98 27.98 0.9K
10:09 27.98 27.98 27.98 27.98 2.4K
10:10 28.03 28.03 28.03 28.03 1.1K
10:11 28.03 28.03 28.02 28.02 6.4K
10:12 28.02 28.02 28.02 28.02 0.2K
10:13 28.02 28.03 28.02 28.03 0.4K
10:14 28.03 28.03 28.03 28.03 0.3K
10:15 28.03 28.03 28.03 28.03 0.1K
10:16 28.12 28.12 28.12 28.12 6.2K
10:17 28.12 28.18 28.12 28.18 2.0K
10:18 28.21 28.21 28.16 28.16 3.0K
10:19 28.17 28.22 28.17 28.22 4.9K
10:20 28.22 28.24 28.22 28.24 2.3K
10:21 28.24 28.24 28.24 28.24 0.7K
10:22 28.24 28.25 28.24 28.25 2.4K
10:23 28.26 28.32 28.26 28.32 9.4K
10:24 28.33 28.36 28.33 28.36 16.9K
10:25 28.36 28.36 28.31 28.31 12.3K
10:26 28.36 28.36 28.34 28.35 6.1K
10:27 28.40 28.43 28.36 28.38 13.5K
10:28 28.37 28.39 28.34 28.34 5.8K
10:29 28.34 28.37 28.34 28.36 12.2K
10:30 28.35 28.42 28.35 28.42 3.3K
10:31 28.42 28.42 28.40 28.40 4.4K
10:32 28.39 28.47 28.39 28.46 5.9K
10:33 28.46 28.46 28.43 28.46 3.0K
10:34 28.49 28.50 28.48 28.50 12.5K
10:35 28.50 28.54 28.49 28.52 4.9K
10:36 28.52 28.52 28.48 28.48 6.7K
10:37 28.50 28.51 28.49 28.49 10.8K
10:38 28.46 28.47 28.46 28.47 6.2K
10:39 28.44 28.44 28.33 28.36 17.9K
10:40 28.33 28.36 28.33 28.34 16.5K
10:41 28.34 28.34 28.29 28.29 4.8K
10:42 28.32 28.33 28.31 28.33 3.0K
10:43 28.33 28.39 28.33 28.39 2.1K
10:44 28.39 28.43 28.39 28.42 1.0K
10:45 28.42 28.48 28.42 28.48 1.7K
10:46 28.48 28.48 28.43 28.47 5.9K
10:47 28.47 28.47 28.45 28.45 5.5K
10:48 28.43 28.44 28.43 28.43 3.7K
10:49 28.43 28.44 28.42 28.42 5.7K
10:50 28.40 28.40 28.38 28.38 2.2K
10:51 28.38 28.38 28.35 28.35 15.3K
10:52 28.35 28.35 28.35 28.35 0.0K
10:53 28.42 28.42 28.40 28.41 10.5K
10:54 28.40 28.41 28.40 28.41 2.2K
10:55 28.41 28.41 28.39 28.39 1.3K
10:56 28.39 28.39 28.38 28.39 4.6K
10:57 28.39 28.39 28.36 28.36 2.4K
10:58 28.36 28.36 28.35 28.35 1.0K
10:59 28.37 28.39 28.37 28.37 1.3K
11:00 28.39 28.41 28.39 28.41 0.7K
11:01 28.41 28.41 28.39 28.39 1.6K
11:02 28.39 28.41 28.38 28.39 5.5K
11:03 28.40 28.40 28.40 28.40 3.7K
11:04 28.40 28.43 28.38 28.43 1.5K
11:05 28.45 28.45 28.44 28.44 8.1K
11:06 28.42 28.42 28.42 28.42 1.3K
11:07 28.42 28.43 28.41 28.41 2.0K
11:08 28.41 28.41 28.41 28.41 0.0K
11:09 28.43 28.43 28.38 28.38 13.6K
11:10 28.39 28.39 28.32 28.32 7.8K
11:11 28.28 28.35 28.28 28.33 18.2K
11:12 28.31 28.32 28.31 28.32 7.4K
11:13 28.32 28.32 28.32 28.32 0.4K
11:14 28.37 28.37 28.37 28.37 2.0K
11:15 28.37 28.37 28.31 28.31 2.0K
11:16 28.31 28.35 28.31 28.35 6.2K
11:17 28.35 28.35 28.35 28.35 0.5K
11:18 28.37 28.41 28.37 28.41 11.5K
11:19 28.40 28.40 28.39 28.39 1.5K
11:20 28.39 28.40 28.39 28.39 18.1K
11:21 28.39 28.42 28.39 28.40 0.8K
11:22 28.40 28.42 28.40 28.42 0.2K
11:23 28.41 28.42 28.41 28.42 0.9K
11:24 28.42 28.44 28.42 28.44 1.8K
11:25 28.44 28.44 28.44 28.44 0.1K
11:26 28.48 28.48 28.40 28.40 8.0K
11:27 28.39 28.42 28.39 28.42 1.9K
11:28 28.42 28.50 28.42 28.50 3.7K
11:29 28.50 28.50 28.50 28.50 1.9K
11:30 28.50 28.52 28.50 28.52 13.9K
11:31 28.51 28.66 28.51 28.63 19.6K
11:32 28.63 28.63 28.58 28.60 3.5K
11:33 28.62 28.64 28.62 28.63 4.5K
11:34 28.63 28.63 28.63 28.63 2.9K
11:35 28.63 28.63 28.60 28.60 1.5K
11:36 28.60 28.62 28.60 28.62 4.1K
11:37 28.72 28.75 28.71 28.75 10.8K
11:38 28.73 28.74 28.72 28.72 1.4K
11:39 28.74 28.75 28.74 28.75 3.6K
11:40 28.75 28.75 28.72 28.72 1.0K
11:41 28.72 28.72 28.70 28.70 2.7K
11:42 28.70 28.72 28.69 28.69 2.8K
11:43 28.66 28.66 28.65 28.65 0.9K
11:44 28.65 28.65 28.65 28.65 0.1K
11:45 28.65 28.66 28.65 28.65 1.0K
11:46 28.70 28.72 28.70 28.71 1.4K
11:47 28.71 28.77 28.71 28.77 3.2K
11:48 28.77 28.77 28.77 28.77 0.1K
11:49 28.75 28.75 28.73 28.74 10.7K
11:50 28.70 28.72 28.70 28.72 2.5K
11:51 28.69 28.69 28.68 28.68 2.5K
11:52 28.68 28.68 28.68 28.68 0.4K
11:53 28.68 28.68 28.68 28.68 1.7K
11:54 28.68 28.68 28.66 28.67 2.6K
11:55 28.70 28.70 28.69 28.69 1.7K
11:56 28.69 28.69 28.65 28.65 5.0K
11:57 28.65 28.65 28.65 28.65 0.1K
11:58 28.64 28.64 28.64 28.64 2.0K
11:59 28.62 28.63 28.61 28.63 1.1K
12:00 28.63 28.64 28.63 28.64 3.0K
12:01 28.64 28.64 28.64 28.64 1.4K
12:02 28.62 28.62 28.62 28.62 2.2K
12:03 28.60 28.60 28.60 28.60 1.8K
12:04 28.60 28.64 28.60 28.64 0.8K
12:05 28.64 28.64 28.58 28.58 2.7K
12:06 28.61 28.62 28.61 28.62 0.7K
12:07 28.59 28.59 28.57 28.57 2.0K
12:08 28.53 28.53 28.52 28.52 24.3K
12:09 28.52 28.56 28.52 28.56 2.7K
12:10 28.56 28.56 28.55 28.55 3.1K
12:11 28.54 28.54 28.48 28.48 36.2K
12:12 28.48 28.50 28.47 28.50 5.7K
12:13 28.50 28.50 28.50 28.50 0.1K
12:14 28.50 28.53 28.50 28.53 1.6K
12:15 28.56 28.59 28.56 28.59 18.9K
12:16 28.60 28.60 28.57 28.57 10.3K
12:17 28.57 28.57 28.55 28.55 15.9K
12:18 28.57 28.57 28.55 28.57 16.7K
12:19 28.57 28.57 28.57 28.57 0.1K
12:20 28.52 28.52 28.52 28.52 1.6K
12:21 28.51 28.53 28.51 28.53 2.8K
12:22 28.50 28.50 28.50 28.50 6.8K
12:23 28.50 28.50 28.49 28.49 18.0K
12:24 28.52 28.56 28.52 28.54 3.8K
12:25 28.56 28.57 28.56 28.57 3.1K
12:26 28.57 28.57 28.54 28.57 5.1K
12:27 28.57 28.57 28.52 28.52 1.1K
12:28 28.56 28.63 28.56 28.63 44.9K
12:29 28.62 28.64 28.62 28.64 31.7K
12:30 28.62 28.64 28.62 28.64 18.9K
12:31 28.64 28.64 28.61 28.61 3.2K
12:32 28.63 28.63 28.63 28.63 7.7K
12:33 28.63 28.63 28.57 28.57 3.3K
12:34 28.58 28.58 28.58 28.58 3.8K
12:35 28.57 28.58 28.57 28.58 1.1K
12:36 28.58 28.58 28.56 28.57 0.4K
12:37 28.57 28.59 28.57 28.59 5.1K
12:38 28.59 28.59 28.59 28.59 0.2K
12:39 28.59 28.60 28.56 28.60 2.0K
12:40 28.60 28.60 28.60 28.60 0.1K
12:41 28.60 28.61 28.60 28.61 2.0K
12:42 28.60 28.62 28.60 28.61 5.7K
12:43 28.61 28.62 28.61 28.61 5.6K
12:44 28.61 28.68 28.61 28.68 6.1K
12:45 28.68 28.68 28.66 28.66 10.4K
12:46 28.64 28.64 28.58 28.60 0.6K
12:47 28.60 28.63 28.60 28.63 6.9K
12:48 28.64 28.66 28.64 28.66 9.2K
12:49 28.66 28.67 28.66 28.67 4.2K
12:50 28.67 28.67 28.64 28.64 2.8K
12:51 28.64 28.66 28.64 28.66 9.0K
12:52 28.65 28.67 28.65 28.67 8.8K
12:53 28.68 28.75 28.68 28.74 12.2K
12:54 28.70 28.72 28.70 28.72 2.0K
12:55 28.72 28.72 28.71 28.71 1.4K
12:56 28.71 28.71 28.70 28.70 8.7K
12:57 28.69 28.70 28.68 28.70 2.7K
12:58 28.69 28.69 28.69 28.69 0.8K
12:59 28.69 28.69 28.69 28.69 0.1K
13:00 28.69 28.69 28.69 28.69 1.9K
13:01 28.66 28.66 28.59 28.59 11.9K
13:02 28.62 28.62 28.57 28.58 23.8K
13:03 28.61 28.61 28.51 28.51 87.5K
13:04 28.54 28.54 28.51 28.51 29.7K
13:05 28.51 28.52 28.50 28.50 16.3K
13:06 28.46 28.46 28.38 28.41 165.3K
13:07 28.42 28.45 28.42 28.45 8.8K
13:08 28.45 28.45 28.45 28.45 0.3K
13:09 28.48 28.49 28.47 28.49 6.0K
13:10 28.52 28.52 28.52 28.52 0.5K
13:11 28.51 28.51 28.50 28.51 11.2K
13:12 28.51 28.53 28.51 28.52 1.2K
13:13 28.54 28.54 28.54 28.54 5.2K
13:14 28.53 28.53 28.53 28.53 1.2K
13:15 28.54 28.54 28.52 28.52 10.8K
13:16 28.55 28.55 28.55 28.55 6.5K
13:17 28.50 28.52 28.50 28.52 6.3K
13:18 28.53 28.53 28.52 28.52 17.0K
13:19 28.52 28.52 28.47 28.47 0.2K
13:20 28.47 28.49 28.47 28.49 1.2K
13:21 28.48 28.50 28.48 28.50 9.6K
13:22 28.55 28.55 28.53 28.53 0.9K
13:23 28.57 28.57 28.57 28.57 1.1K
13:24 28.59 28.59 28.59 28.59 1.7K
13:25 28.59 28.60 28.59 28.59 6.5K
13:26 28.59 28.60 28.59 28.60 2.7K
13:27 28.63 28.64 28.62 28.62 20.3K
13:28 28.62 28.65 28.62 28.65 3.2K
13:29 28.64 28.64 28.64 28.64 0.2K
13:30 28.69 28.69 28.68 28.69 9.2K
13:31 28.68 28.71 28.67 28.71 33.0K
13:32 28.72 28.72 28.72 28.72 4.6K
13:33 28.68 28.68 28.68 28.68 0.3K
13:34 28.66 28.67 28.63 28.63 9.9K
13:35 28.62 28.63 28.62 28.63 5.7K
13:36 28.63 28.63 28.63 28.63 0.0K
13:37 28.62 28.62 28.59 28.60 2.2K
13:38 28.58 28.60 28.58 28.59 2.8K
13:39 28.58 28.58 28.57 28.57 0.3K
13:40 28.57 28.62 28.57 28.62 14.2K
13:41 28.62 28.66 28.62 28.66 1.3K
13:42 28.68 28.68 28.68 28.68 1.1K
13:43 28.68 28.68 28.67 28.67 0.2K
13:44 28.69 28.69 28.62 28.62 10.7K
13:45 28.58 28.58 28.56 28.56 5.0K
13:46 28.56 28.56 28.50 28.50 5.8K
13:47 28.48 28.52 28.48 28.52 7.6K
13:48 28.51 28.51 28.46 28.46 12.1K
13:49 28.45 28.45 28.45 28.45 0.4K
13:50 28.40 28.43 28.38 28.43 2.2K
13:51 28.43 28.43 28.39 28.39 0.6K
13:52 28.41 28.45 28.41 28.45 2.4K
13:53 28.42 28.42 28.42 28.42 0.7K
13:54 28.42 28.42 28.38 28.38 5.2K
13:55 28.38 28.40 28.35 28.40 0.5K
13:56 28.43 28.44 28.43 28.44 7.4K
13:57 28.43 28.44 28.43 28.44 0.6K
13:58 28.43 28.43 28.39 28.39 11.7K
13:59 28.42 28.42 28.36 28.36 4.6K
14:00 28.35 28.35 28.28 28.29 28.0K
14:01 28.29 28.29 28.29 28.29 0.2K
14:02 28.27 28.27 28.26 28.26 3.1K
14:03 28.20 28.21 28.18 28.21 19.4K
14:04 28.21 28.21 28.15 28.15 11.7K
14:05 28.12 28.14 28.12 28.12 65.5K
14:06 28.18 28.18 28.17 28.17 4.7K
14:07 28.17 28.23 28.17 28.23 0.6K
14:08 28.23 28.23 28.15 28.15 2.4K
14:09 28.15 28.22 28.15 28.22 5.3K
14:10 28.22 28.28 28.22 28.25 5.3K
14:11 28.15 28.15 28.15 28.15 1.0K
14:12 28.19 28.19 28.19 28.19 4.2K
14:13 28.19 28.19 28.19 28.19 0.2K
14:14 28.17 28.18 28.14 28.14 16.2K
14:15 28.11 28.11 28.08 28.10 10.7K
14:16 28.09 28.09 28.04 28.04 9.8K
14:17 28.07 28.07 28.07 28.07 2.1K
14:18 28.07 28.07 28.04 28.04 2.2K
14:19 28.04 28.04 28.01 28.01 1.6K
14:20 28.02 28.02 28.02 28.02 8.9K
14:21 28.05 28.09 28.05 28.08 3.1K
14:22 28.08 28.15 28.08 28.15 5.4K
14:23 28.13 28.13 28.13 28.13 0.8K
14:24 28.13 28.13 28.10 28.10 5.5K
14:25 28.10 28.19 28.10 28.16 7.6K
14:26 28.16 28.16 28.14 28.14 31.9K
14:27 28.14 28.14 28.14 28.14 0.0K
14:28 28.12 28.12 28.09 28.09 0.9K
14:29 28.11 28.13 28.11 28.13 3.2K
14:30 28.14 28.19 28.14 28.18 2.9K
14:31 28.13 28.14 28.12 28.12 6.0K
14:32 28.12 28.12 28.12 28.12 3.1K
14:33 28.12 28.12 28.12 28.12 2.0K
14:34 28.16 28.16 28.16 28.16 0.3K
14:35 28.16 28.18 28.16 28.18 0.9K
14:36 28.18 28.18 28.16 28.16 0.3K
14:37 28.14 28.15 28.14 28.15 1.4K
14:38 28.22 28.22 28.21 28.21 21.6K
14:39 28.21 28.25 28.21 28.25 25.0K
14:40 28.25 28.25 28.25 28.25 0.2K
14:41 28.23 28.25 28.22 28.23 6.0K
14:42 28.23 28.23 28.21 28.21 1.5K
14:43 28.25 28.25 28.23 28.23 1.5K
14:44 28.22 28.26 28.22 28.26 30.5K
14:45 28.30 28.30 28.29 28.29 21.8K
14:46 28.31 28.31 28.29 28.29 29.3K
14:47 28.30 28.30 28.26 28.26 2.0K
14:48 28.25 28.27 28.25 28.27 2.7K
14:49 28.27 28.27 28.27 28.27 0.1K
14:50 28.32 28.32 28.31 28.31 9.0K
14:51 28.30 28.30 28.28 28.28 0.4K
14:52 28.32 28.32 28.32 28.32 0.4K
14:53 28.33 28.33 28.33 28.33 4.6K
14:54 28.33 28.33 28.31 28.32 7.1K
14:55 28.32 28.32 28.29 28.29 0.3K
14:56 28.27 28.27 28.22 28.22 2.1K
14:57 28.22 28.23 28.22 28.22 0.4K
14:58 28.26 28.27 28.26 28.27 6.5K
14:59 28.26 28.26 28.25 28.25 1.3K
15:00 28.24 28.24 28.24 28.24 1.5K
15:01 28.21 28.22 28.21 28.22 16.6K
15:02 28.19 28.19 28.17 28.18 15.6K
15:03 28.17 28.17 28.17 28.17 0.4K
15:04 28.17 28.17 28.14 28.14 2.2K
15:05 28.15 28.15 28.14 28.14 0.9K
15:06 28.15 28.15 28.11 28.11 8.4K
15:07 28.10 28.10 28.07 28.07 7.7K
15:08 28.07 28.11 28.07 28.11 0.6K
15:09 28.10 28.13 28.10 28.13 17.2K
15:10 28.13 28.15 28.13 28.15 1.5K
15:11 28.19 28.22 28.19 28.22 4.6K
15:12 28.19 28.20 28.19 28.20 2.1K
15:13 28.19 28.19 28.19 28.19 3.7K
15:14 28.20 28.20 28.20 28.20 0.7K
15:15 28.20 28.20 28.20 28.20 0.3K
15:16 28.22 28.25 28.20 28.25 3.2K
15:17 28.25 28.25 28.21 28.21 0.1K
15:18 28.19 28.19 28.19 28.19 0.7K
15:19 28.18 28.18 28.18 28.18 2.7K
15:20 28.18 28.18 28.18 28.18 0.1K
15:21 28.17 28.17 28.17 28.17 0.8K
15:22 28.21 28.21 28.21 28.21 0.1K
15:23 28.17 28.18 28.17 28.18 5.3K
15:24 28.18 28.18 28.18 28.18 0.2K
15:25 28.18 28.21 28.18 28.21 0.7K
15:26 28.22 28.22 28.22 28.22 0.1K
15:27 28.22 28.22 28.22 28.22 0.1K
15:28 28.23 28.24 28.23 28.24 4.6K
15:29 28.24 28.24 28.24 28.24 0.1K
15:30 28.24 28.24 28.21 28.23 1.3K
15:31 28.21 28.21 28.21 28.21 1.0K
15:32 28.18 28.18 28.16 28.17 4.1K
15:33 28.15 28.15 28.15 28.15 2.2K
15:34 28.13 28.13 28.08 28.08 9.2K
15:35 28.09 28.09 28.07 28.07 0.7K
15:36 28.08 28.08 28.08 28.08 1.4K
15:37 28.07 28.07 28.07 28.07 0.7K
15:38 28.06 28.06 28.06 28.06 0.6K
15:39 28.07 28.08 28.03 28.08 14.1K
15:40 28.08 28.13 28.08 28.13 3.2K
15:41 28.13 28.13 28.13 28.13 0.0K
15:42 28.13 28.17 28.13 28.17 26.6K
15:43 28.15 28.15 28.11 28.11 1.5K
15:44 28.13 28.14 28.13 28.14 2.1K
15:45 28.14 28.14 28.12 28.12 1.1K
15:46 28.12 28.12 28.12 28.12 0.0K
15:47 28.12 28.12 28.07 28.07 22.0K
15:48 28.04 28.04 28.04 28.04 0.6K
15:49 28.04 28.08 28.04 28.08 1.1K
15:50 28.09 28.09 28.08 28.08 10.5K
15:51 28.08 28.11 28.08 28.11 10.5K
15:52 28.08 28.08 28.06 28.08 10.6K
15:53 28.07 28.09 28.07 28.09 6.0K
15:54 28.10 28.12 28.10 28.12 6.3K
15:55 28.12 28.12 28.10 28.11 9.0K
15:56 28.12 28.14 28.12 28.13 15.6K
15:57 28.10 28.10 28.10 28.10 4.8K
15:58 28.10 28.12 28.10 28.11 3.0K
15:59 28.11 28.12 28.11 28.12 3.3K
16:00 28.11 28.26 27.44 28.15 56.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据