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
09:30 36.95 36.96 36.88 36.89 156.9K
09:31 36.91 36.91 36.87 36.87 10.5K
09:32 36.86 36.86 36.70 36.70 64.5K
09:33 36.70 36.80 36.67 36.76 57.6K
09:34 36.75 36.78 36.73 36.73 18.3K
09:35 36.69 36.80 36.68 36.80 8.4K
09:36 36.78 36.82 36.78 36.82 8.3K
09:37 36.82 36.84 36.78 36.79 17.0K
09:38 36.82 36.86 36.81 36.86 10.9K
09:39 36.87 36.91 36.87 36.88 22.9K
09:40 36.85 36.89 36.85 36.89 3.8K
09:41 36.91 36.94 36.91 36.94 6.7K
09:42 36.94 36.99 36.94 36.98 9.4K
09:43 37.03 37.03 36.91 36.92 12.0K
09:44 36.91 36.95 36.89 36.95 4.9K
09:45 36.95 36.95 36.84 36.84 20.5K
09:46 36.80 36.81 36.72 36.72 21.6K
09:47 36.72 36.74 36.70 36.73 26.5K
09:48 36.74 36.74 36.69 36.71 9.6K
09:49 36.67 36.71 36.64 36.65 6.9K
09:50 36.64 36.68 36.64 36.66 5.9K
09:51 36.67 36.67 36.58 36.59 7.5K
09:52 36.53 36.53 36.48 36.49 32.9K
09:53 36.48 36.51 36.47 36.51 43.8K
09:54 36.50 36.51 36.39 36.39 29.4K
09:55 36.39 36.40 36.34 36.40 16.8K
09:56 36.42 36.46 36.40 36.46 24.1K
09:57 36.47 36.49 36.45 36.48 20.9K
09:58 36.48 36.51 36.39 36.44 24.6K
09:59 36.46 36.49 36.45 36.49 7.3K
10:00 36.45 36.46 36.41 36.43 5.8K
10:01 36.45 36.47 36.43 36.44 4.3K
10:02 36.44 36.46 36.36 36.38 4.3K
10:03 36.36 36.37 36.26 36.30 17.8K
10:04 36.31 36.34 36.25 36.34 12.3K
10:05 36.42 36.50 36.42 36.49 13.0K
10:06 36.48 36.57 36.48 36.57 7.1K
10:07 36.57 36.59 36.57 36.58 19.6K
10:08 36.58 36.61 36.58 36.59 7.9K
10:09 36.59 36.60 36.57 36.59 4.3K
10:10 36.58 36.62 36.57 36.61 10.1K
10:11 36.59 36.62 36.54 36.54 4.9K
10:12 36.56 36.58 36.55 36.57 3.3K
10:13 36.58 36.62 36.57 36.62 37.6K
10:14 36.61 36.70 36.61 36.70 25.0K
10:15 36.71 36.76 36.71 36.75 7.5K
10:16 36.75 36.76 36.74 36.74 2.4K
10:17 36.73 36.76 36.68 36.68 7.9K
10:18 36.67 36.67 36.58 36.60 4.0K
10:19 36.59 36.63 36.59 36.60 1.0K
10:20 36.57 36.59 36.57 36.58 1.3K
10:21 36.60 36.64 36.60 36.63 3.2K
10:22 36.60 36.62 36.59 36.62 1.8K
10:23 36.63 36.68 36.63 36.68 3.8K
10:24 36.70 36.70 36.60 36.60 9.6K
10:25 36.59 36.60 36.55 36.60 2.8K
10:26 36.61 36.61 36.55 36.56 6.2K
10:27 36.57 36.58 36.56 36.57 5.7K
10:28 36.56 36.56 36.56 36.56 1.0K
10:29 36.59 36.62 36.58 36.62 6.9K
10:30 36.61 36.64 36.61 36.64 1.1K
10:31 36.65 36.74 36.65 36.72 5.2K
10:32 36.68 36.69 36.68 36.68 7.4K
10:33 36.70 36.74 36.70 36.74 0.9K
10:34 36.73 36.73 36.69 36.71 5.5K
10:35 36.72 36.80 36.72 36.80 6.1K
10:36 36.80 36.80 36.76 36.76 9.0K
10:37 36.79 36.80 36.75 36.75 3.4K
10:38 36.77 36.79 36.77 36.79 12.7K
10:39 36.77 36.80 36.77 36.78 3.8K
10:40 36.77 36.78 36.76 36.77 4.4K
10:41 36.73 36.73 36.73 36.73 0.5K
10:42 36.77 36.78 36.75 36.78 4.9K
10:43 36.77 36.78 36.76 36.78 3.5K
10:44 36.79 36.79 36.76 36.76 3.4K
10:45 36.78 36.85 36.78 36.85 4.0K
10:46 36.79 36.80 36.74 36.74 5.4K
10:47 36.69 36.69 36.68 36.68 2.3K
10:48 36.77 36.77 36.76 36.76 1.3K
10:49 36.77 36.78 36.72 36.73 7.8K
10:50 36.78 36.78 36.77 36.78 2.0K
10:51 36.80 36.80 36.79 36.80 8.5K
10:52 36.78 36.82 36.78 36.82 6.3K
10:53 36.83 36.87 36.83 36.85 4.5K
10:54 36.85 36.87 36.84 36.86 9.3K
10:55 36.91 36.91 36.89 36.91 13.3K
10:56 36.93 36.93 36.89 36.91 5.6K
10:57 36.94 36.97 36.94 36.97 8.2K
10:58 37.00 37.02 36.97 36.97 6.2K
10:59 37.01 37.07 37.01 37.07 4.8K
11:00 37.07 37.08 37.02 37.08 32.9K
11:01 37.06 37.08 37.05 37.06 10.8K
11:02 37.05 37.09 37.05 37.09 1.5K
11:03 37.07 37.08 37.06 37.06 1.4K
11:04 37.06 37.06 37.05 37.05 7.6K
11:05 37.06 37.06 36.97 36.98 12.1K
11:06 36.97 37.03 36.97 37.03 2.0K
11:07 37.04 37.09 37.04 37.09 5.7K
11:08 37.06 37.09 37.06 37.07 5.6K
11:09 37.08 37.08 37.07 37.08 5.5K
11:10 37.06 37.07 37.04 37.07 4.9K
11:11 37.06 37.06 37.02 37.03 8.4K
11:12 37.00 37.03 37.00 37.03 1.8K
11:13 37.02 37.04 37.01 37.04 4.4K
11:14 37.03 37.09 37.03 37.09 10.0K
11:15 37.07 37.08 37.07 37.08 10.2K
11:16 37.08 37.08 37.03 37.03 4.3K
11:17 37.03 37.07 37.03 37.07 5.1K
11:18 37.07 37.13 37.06 37.10 2.9K
11:19 37.11 37.25 37.11 37.25 5.4K
11:20 37.22 37.27 37.18 37.18 7.1K
11:21 37.19 37.26 37.19 37.26 11.4K
11:22 37.26 37.29 37.26 37.28 8.9K
11:23 37.28 37.31 37.23 37.24 17.5K
11:24 37.27 37.27 37.15 37.16 16.2K
11:25 37.21 37.21 37.20 37.20 2.1K
11:26 37.15 37.16 37.12 37.14 5.2K
11:27 37.18 37.18 37.17 37.17 0.5K
11:28 37.17 37.19 37.16 37.19 2.1K
11:29 37.15 37.18 37.15 37.18 0.7K
11:30 37.16 37.16 37.16 37.16 0.4K
11:31 37.17 37.17 37.10 37.10 5.8K
11:32 37.11 37.11 37.11 37.11 1.0K
11:33 37.11 37.15 37.11 37.15 2.7K
11:34 37.20 37.26 37.20 37.24 3.5K
11:35 37.21 37.24 37.19 37.23 5.4K
11:36 37.20 37.23 37.19 37.21 1.6K
11:37 37.22 37.23 37.20 37.23 2.1K
11:38 37.23 37.23 37.21 37.22 12.9K
11:39 37.20 37.21 37.19 37.19 2.4K
11:40 37.17 37.17 37.14 37.17 5.3K
11:41 37.16 37.17 37.16 37.17 2.0K
11:42 37.16 37.16 37.15 37.15 3.6K
11:43 37.14 37.15 37.10 37.13 5.2K
11:44 37.12 37.12 37.10 37.10 2.7K
11:45 37.14 37.14 37.14 37.14 0.2K
11:46 37.15 37.15 37.13 37.13 2.8K
11:47 37.15 37.20 37.13 37.20 3.0K
11:48 37.21 37.21 37.21 37.21 7.4K
11:49 37.20 37.21 37.17 37.17 18.3K
11:50 37.19 37.19 37.16 37.16 1.8K
11:51 37.22 37.22 37.21 37.21 2.5K
11:52 37.30 37.30 37.26 37.28 22.1K
11:53 37.24 37.26 37.23 37.26 4.3K
11:54 37.27 37.27 37.25 37.26 12.4K
11:55 37.27 37.27 37.23 37.23 1.4K
11:56 37.23 37.24 37.19 37.19 3.9K
11:57 37.18 37.21 37.18 37.20 5.0K
11:58 37.21 37.21 37.18 37.18 3.4K
11:59 37.20 37.21 37.18 37.19 8.6K
12:00 37.20 37.20 37.16 37.16 2.9K
12:01 37.19 37.19 37.17 37.18 1.3K
12:02 37.16 37.16 37.13 37.14 8.7K
12:03 37.17 37.19 37.17 37.19 3.8K
12:04 37.21 37.26 37.21 37.25 0.9K
12:05 37.29 37.29 37.27 37.27 4.7K
12:06 37.25 37.26 37.25 37.26 2.7K
12:07 37.27 37.29 37.27 37.29 2.3K
12:08 37.37 37.37 37.34 37.34 0.9K
12:09 37.35 37.35 37.35 37.35 0.9K
12:10 37.37 37.40 37.37 37.38 14.2K
12:11 37.36 37.37 37.34 37.37 5.7K
12:12 37.36 37.37 37.35 37.37 1.4K
12:13 37.37 37.38 37.37 37.38 2.4K
12:14 37.40 37.42 37.39 37.41 2.6K
12:15 37.46 37.49 37.46 37.46 20.4K
12:16 37.48 37.48 37.48 37.48 0.6K
12:17 37.51 37.51 37.49 37.49 0.5K
12:18 37.48 37.53 37.48 37.53 3.1K
12:19 37.49 37.49 37.43 37.43 10.2K
12:20 37.44 37.44 37.43 37.43 3.7K
12:21 37.42 37.43 37.40 37.40 5.8K
12:22 37.39 37.39 37.35 37.35 11.7K
12:23 37.36 37.39 37.36 37.39 7.7K
12:24 37.36 37.39 37.36 37.37 9.1K
12:25 37.36 37.36 37.32 37.32 1.3K
12:26 37.29 37.30 37.29 37.29 4.7K
12:27 37.29 37.33 37.29 37.33 7.2K
12:28 37.31 37.31 37.29 37.31 1.3K
12:29 37.31 37.33 37.31 37.33 0.9K
12:30 37.35 37.38 37.35 37.38 4.9K
12:31 37.38 37.38 37.36 37.36 4.7K
12:32 37.36 37.36 37.33 37.33 5.1K
12:33 37.33 37.36 37.33 37.34 0.8K
12:34 37.33 37.39 37.33 37.39 7.7K
12:35 37.41 37.42 37.41 37.41 12.8K
12:36 37.39 37.39 37.38 37.38 3.8K
12:37 37.39 37.39 37.39 37.39 1.8K
12:38 37.40 37.41 37.40 37.41 1.6K
12:39 37.40 37.40 37.38 37.38 5.6K
12:40 37.39 37.39 37.33 37.33 6.3K
12:41 37.33 37.33 37.26 37.28 2.7K
12:42 37.28 37.28 37.25 37.26 3.2K
12:43 37.28 37.34 37.28 37.32 3.5K
12:44 37.32 37.36 37.32 37.33 1.8K
12:45 37.33 37.34 37.31 37.31 6.6K
12:46 37.32 37.32 37.31 37.31 1.4K
12:47 37.30 37.34 37.29 37.31 2.3K
12:48 37.31 37.32 37.31 37.31 3.9K
12:49 37.29 37.29 37.29 37.28 0.3K
12:50 37.29 37.29 37.27 37.27 7.9K
12:51 37.25 37.26 37.22 37.25 3.7K
12:52 37.25 37.28 37.25 37.24 9.2K
12:53 37.23 37.23 37.20 37.20 6.4K
12:55 37.23 37.24 37.23 37.23 8.0K
12:56 37.22 37.23 37.22 37.23 1.2K
12:57 37.20 37.20 37.20 37.20 6.4K
12:58 37.20 37.21 37.19 37.21 1.8K
12:59 37.19 37.21 37.18 37.21 1.6K
13:00 37.19 37.19 37.17 37.17 3.0K
13:01 37.14 37.14 37.14 37.14 1.3K
13:02 37.19 37.19 37.16 37.16 1.3K
13:03 37.17 37.17 37.16 37.16 0.8K
13:04 37.14 37.16 37.14 37.16 1.5K
13:05 37.18 37.24 37.18 37.20 2.4K
13:06 37.18 37.19 37.17 37.19 6.4K
13:07 37.19 37.19 37.16 37.16 0.3K
13:08 37.17 37.17 37.16 37.16 2.6K
13:09 37.16 37.17 37.13 37.13 20.8K
13:10 37.09 37.09 36.99 37.06 10.2K
13:11 37.00 37.02 36.95 36.95 1.8K
13:12 36.93 36.95 36.89 36.89 3.7K
13:13 36.87 36.94 36.87 36.94 1.3K
13:14 36.91 36.94 36.91 36.93 3.1K
13:15 36.89 36.97 36.89 36.95 21.6K
13:16 36.97 36.97 36.89 36.89 11.2K
13:17 36.88 36.88 36.88 36.88 3.3K
13:18 36.90 36.91 36.90 36.91 0.6K
13:19 36.93 36.93 36.82 36.86 9.9K
13:20 36.90 36.90 36.88 36.88 1.2K
13:21 36.89 36.89 36.83 36.83 10.7K
13:23 36.89 36.92 36.89 36.90 2.4K
13:24 36.91 36.91 36.91 36.91 1.7K
13:25 36.91 36.91 36.89 36.89 2.2K
13:26 36.87 36.88 36.87 36.88 2.1K
13:27 36.81 36.85 36.81 36.85 0.8K
13:28 36.87 36.91 36.87 36.91 4.0K
13:30 36.91 36.91 36.91 36.91 0.9K
13:31 36.88 36.90 36.88 36.90 3.7K
13:32 36.85 36.88 36.84 36.88 1.8K
13:33 36.87 36.90 36.87 36.89 3.6K
13:34 36.91 36.92 36.90 36.90 1.8K
13:35 36.89 36.95 36.89 36.95 5.5K
13:36 36.96 37.07 36.96 37.07 4.1K
13:37 37.05 37.06 37.05 37.06 1.1K
13:38 37.09 37.09 37.09 37.09 1.0K
13:39 37.09 37.09 37.04 37.04 7.2K
13:40 37.02 37.02 37.00 37.00 2.4K
13:41 36.99 36.99 36.94 36.94 5.3K
13:43 37.01 37.03 37.01 37.03 7.3K
13:44 37.02 37.02 37.00 37.00 2.8K
13:47 36.95 36.95 36.95 36.95 1.2K
13:48 36.96 37.00 36.96 37.00 4.9K
13:49 36.99 36.99 36.96 36.96 3.9K
13:50 36.96 36.97 36.96 36.97 1.1K
13:52 37.00 37.02 37.00 37.02 0.5K
13:53 37.02 37.02 37.00 37.00 2.1K
13:54 37.02 37.02 37.02 37.02 2.1K
13:55 37.06 37.07 37.05 37.07 1.1K
13:56 37.08 37.08 37.07 37.07 19.5K
13:57 37.05 37.08 37.05 37.08 0.6K
13:58 37.06 37.06 37.03 37.03 6.9K
13:59 37.04 37.04 37.03 37.03 1.2K
14:00 37.01 37.05 37.01 37.05 3.8K
14:01 37.03 37.04 37.00 37.00 15.5K
14:03 37.05 37.05 37.01 37.01 1.6K
14:04 37.03 37.03 37.02 37.02 0.9K
14:05 37.02 37.02 36.99 36.99 2.6K
14:06 37.02 37.02 37.02 37.02 0.3K
14:08 37.06 37.06 37.04 37.04 0.4K
14:09 37.03 37.05 36.99 36.99 9.0K
14:10 36.95 36.95 36.84 36.84 11.4K
14:11 36.86 36.89 36.85 36.89 18.5K
14:12 36.87 36.90 36.87 36.90 3.4K
14:13 36.91 36.91 36.91 36.91 0.5K
14:14 37.02 37.07 37.02 37.04 3.4K
14:15 37.02 37.03 37.02 37.03 0.8K
14:16 36.96 36.96 36.96 36.96 0.2K
14:17 36.96 37.01 36.87 36.87 2.7K
14:18 36.85 36.96 36.85 36.95 4.9K
14:19 36.91 36.94 36.91 36.94 2.9K
14:20 36.88 36.94 36.88 36.94 2.1K
14:21 36.93 36.94 36.93 36.94 8.7K
14:22 36.98 36.98 36.97 36.97 4.9K
14:23 36.97 37.00 36.96 37.00 2.2K
14:24 37.00 37.00 36.98 36.98 0.5K
14:25 36.99 36.99 36.99 36.99 3.7K
14:26 37.02 37.02 37.02 37.02 6.6K
14:27 37.03 37.03 37.03 37.03 0.4K
14:28 36.99 36.99 36.98 36.98 3.7K
14:29 36.99 37.02 36.99 37.02 1.2K
14:30 37.00 37.03 37.00 37.03 0.4K
14:31 37.02 37.02 37.01 37.01 3.1K
14:32 37.00 37.04 37.00 37.04 0.6K
14:33 37.03 37.04 37.03 37.04 4.4K
14:34 37.07 37.09 37.07 37.09 0.7K
14:35 37.08 37.12 37.08 37.08 3.8K
14:36 37.10 37.10 37.10 37.10 1.7K
14:37 37.08 37.11 37.08 37.11 1.6K
14:38 37.11 37.11 37.11 37.11 0.7K
14:39 37.14 37.14 37.07 37.07 7.5K
14:40 37.05 37.06 37.01 37.01 5.5K
14:41 37.05 37.05 37.02 37.02 1.5K
14:42 37.02 37.02 37.02 37.01 3.1K
14:43 37.01 37.01 37.00 37.00 4.0K
14:44 37.01 37.01 36.96 36.96 3.4K
14:45 36.95 36.98 36.95 36.98 11.2K
14:46 36.99 36.99 36.99 36.99 0.6K
14:47 37.00 37.03 37.00 37.03 1.2K
14:48 37.00 37.01 37.00 37.00 2.1K
14:49 37.00 37.00 36.99 36.99 0.5K
14:50 37.03 37.03 37.03 37.03 0.5K
14:52 37.04 37.06 37.04 37.06 0.3K
14:53 37.05 37.09 37.05 37.09 2.8K
14:54 37.16 37.21 37.15 37.21 10.4K
14:55 37.23 37.24 37.21 37.23 5.4K
14:56 37.21 37.23 37.21 37.23 2.9K
14:57 37.25 37.25 37.09 37.09 24.5K
14:58 37.14 37.14 37.14 37.14 6.7K
14:59 37.14 37.15 37.12 37.14 15.4K
15:00 37.16 37.16 37.16 37.16 4.0K
15:01 37.15 37.15 37.11 37.11 1.5K
15:02 37.11 37.15 37.10 37.15 4.5K
15:03 37.14 37.14 37.12 37.14 1.5K
15:04 37.12 37.12 37.11 37.11 6.5K
15:05 37.10 37.10 37.10 37.10 0.4K
15:06 37.12 37.12 37.12 37.12 0.5K
15:07 37.14 37.14 37.11 37.11 1.7K
15:08 37.12 37.13 37.12 37.12 10.4K
15:09 37.16 37.16 37.13 37.13 0.6K
15:10 37.14 37.14 37.14 37.14 0.8K
15:11 37.12 37.13 37.12 37.13 15.1K
15:12 37.13 37.14 37.12 37.12 3.5K
15:13 37.13 37.14 37.13 37.14 12.4K
15:14 37.17 37.17 37.17 37.17 0.7K
15:15 37.19 37.22 37.19 37.21 1.6K
15:16 37.22 37.23 37.22 37.22 6.2K
15:17 37.19 37.20 37.19 37.20 2.0K
15:18 37.20 37.21 37.19 37.19 2.2K
15:19 37.17 37.20 37.17 37.20 1.1K
15:20 37.20 37.21 37.19 37.19 2.5K
15:21 37.19 37.20 37.17 37.20 20.5K
15:22 37.19 37.19 37.17 37.17 3.5K
15:23 37.18 37.18 37.15 37.15 0.7K
15:24 37.07 37.09 37.07 37.09 2.1K
15:25 37.07 37.07 37.06 37.06 10.1K
15:26 37.01 37.01 36.99 36.99 1.5K
15:27 37.00 37.06 37.00 37.06 4.2K
15:28 37.07 37.07 37.00 37.02 5.8K
15:29 37.02 37.08 37.02 37.08 11.3K
15:30 37.03 37.03 36.99 36.99 4.7K
15:31 36.99 36.99 36.95 36.95 5.1K
15:32 36.96 36.96 36.96 36.96 2.6K
15:33 36.96 36.96 36.96 36.96 1.7K
15:34 36.98 36.98 36.98 36.98 0.5K
15:35 36.98 36.99 36.97 36.99 2.9K
15:36 36.99 36.99 36.96 36.98 2.7K
15:37 36.99 36.99 36.96 36.96 5.7K
15:38 36.93 36.93 36.93 36.93 1.1K
15:39 36.95 36.95 36.91 36.91 1.6K
15:40 36.93 36.93 36.86 36.86 4.2K
15:41 36.86 36.86 36.81 36.81 9.8K
15:42 36.82 36.82 36.82 36.82 3.1K
15:43 36.83 36.84 36.83 36.84 2.2K
15:44 36.85 36.85 36.82 36.82 5.2K
15:45 36.82 36.82 36.73 36.75 12.8K
15:46 36.72 36.74 36.71 36.71 20.5K
15:47 36.69 36.69 36.65 36.69 17.7K
15:48 36.70 36.73 36.70 36.72 4.0K
15:49 36.69 36.70 36.68 36.70 3.3K
15:50 36.66 36.66 36.61 36.66 16.8K
15:51 36.66 36.67 36.64 36.65 8.9K
15:52 36.65 36.69 36.65 36.67 7.8K
15:53 36.68 36.71 36.65 36.65 6.8K
15:54 36.65 36.65 36.60 36.60 6.2K
15:55 36.59 36.63 36.55 36.61 9.1K
15:56 36.60 36.63 36.59 36.63 4.6K
15:57 36.62 36.65 36.61 36.64 4.2K
15:58 36.62 36.66 36.62 36.65 16.9K
15:59 36.63 36.77 36.59 36.71 161.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据