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 38.30 38.33 38.29 38.32 234.7K
09:31 38.29 38.32 38.26 38.32 12.0K
09:32 38.32 38.36 38.28 38.36 29.8K
09:33 38.36 38.38 38.32 38.34 26.9K
09:34 38.33 38.38 38.33 38.36 17.9K
09:35 38.36 38.36 38.31 38.34 21.1K
09:36 38.36 38.38 38.34 38.36 39.7K
09:37 38.35 38.38 38.32 38.37 12.3K
09:38 38.37 38.45 38.37 38.45 18.0K
09:39 38.48 38.57 38.46 38.57 39.6K
09:40 38.61 38.61 38.58 38.58 39.4K
09:41 38.59 38.62 38.56 38.61 39.9K
09:42 38.61 38.62 38.54 38.54 28.5K
09:43 38.53 38.54 38.50 38.54 24.0K
09:44 38.54 38.58 38.53 38.54 13.4K
09:45 38.58 38.58 38.51 38.51 19.4K
09:46 38.50 38.54 38.47 38.48 14.0K
09:47 38.49 38.51 38.47 38.51 20.9K
09:48 38.50 38.52 38.48 38.50 15.1K
09:49 38.51 38.58 38.50 38.58 13.8K
09:50 38.57 38.65 38.57 38.65 14.5K
09:51 38.64 38.66 38.58 38.58 16.9K
09:52 38.58 38.60 38.57 38.57 10.0K
09:53 38.58 38.60 38.54 38.54 19.1K
09:54 38.55 38.56 38.52 38.56 15.0K
09:55 38.54 38.57 38.52 38.56 13.3K
09:56 38.57 38.62 38.57 38.62 11.7K
09:57 38.61 38.61 38.54 38.54 22.2K
09:58 38.54 38.56 38.54 38.54 14.6K
09:59 38.55 38.58 38.55 38.58 7.1K
10:00 38.58 38.58 38.56 38.56 13.1K
10:01 38.55 38.56 38.52 38.53 12.2K
10:02 38.52 38.55 38.52 38.54 13.3K
10:03 38.53 38.54 38.52 38.53 23.5K
10:04 38.53 38.53 38.50 38.50 10.8K
10:05 38.52 38.52 38.44 38.44 14.4K
10:06 38.45 38.46 38.42 38.46 24.7K
10:07 38.45 38.46 38.43 38.43 12.1K
10:08 38.38 38.38 38.34 38.35 23.4K
10:09 38.35 38.37 38.34 38.37 7.5K
10:10 38.32 38.35 38.30 38.33 8.0K
10:11 38.34 38.36 38.30 38.30 15.8K
10:12 38.30 38.34 38.28 38.34 1.8K
10:13 38.30 38.30 38.28 38.28 3.6K
10:14 38.28 38.29 38.27 38.27 3.4K
10:15 38.30 38.32 38.29 38.29 3.8K
10:16 38.28 38.35 38.28 38.35 20.1K
10:17 38.36 38.38 38.36 38.37 4.0K
10:18 38.37 38.38 38.34 38.36 5.4K
10:19 38.36 38.39 38.34 38.37 13.9K
10:20 38.37 38.41 38.37 38.37 8.6K
10:21 38.35 38.36 38.34 38.36 2.1K
10:22 38.33 38.37 38.33 38.35 2.7K
10:23 38.35 38.37 38.34 38.37 1.6K
10:24 38.36 38.36 38.28 38.31 13.7K
10:25 38.30 38.35 38.29 38.33 2.4K
10:26 38.35 38.38 38.33 38.33 9.1K
10:27 38.33 38.34 38.30 38.33 4.7K
10:28 38.31 38.31 38.26 38.29 32.2K
10:29 38.28 38.31 38.27 38.28 21.1K
10:30 38.33 38.33 38.25 38.25 10.8K
10:31 38.24 38.25 38.15 38.15 22.3K
10:32 38.13 38.17 38.12 38.16 8.5K
10:33 38.14 38.17 38.13 38.17 6.1K
10:34 38.13 38.21 38.13 38.21 6.7K
10:35 38.20 38.20 38.20 38.20 3.4K
10:36 38.23 38.23 38.18 38.18 5.1K
10:37 38.21 38.21 38.20 38.20 4.7K
10:38 38.24 38.25 38.24 38.24 3.2K
10:39 38.24 38.25 38.24 38.24 7.3K
10:40 38.26 38.26 38.21 38.23 4.9K
10:41 38.22 38.22 38.16 38.16 3.1K
10:42 38.15 38.15 38.15 38.15 1.5K
10:43 38.15 38.19 38.15 38.19 1.4K
10:44 38.16 38.17 38.16 38.16 1.7K
10:45 38.18 38.18 38.18 38.18 0.6K
10:46 38.17 38.17 38.06 38.06 16.7K
10:47 38.05 38.08 38.04 38.06 5.0K
10:48 38.06 38.06 38.02 38.04 9.5K
10:49 38.09 38.09 38.07 38.08 4.6K
10:50 38.09 38.11 38.09 38.11 5.9K
10:51 38.13 38.13 38.11 38.13 5.0K
10:52 38.14 38.22 38.14 38.22 17.4K
10:53 38.19 38.20 38.17 38.17 2.7K
10:54 38.19 38.21 38.16 38.19 9.4K
10:55 38.20 38.20 38.14 38.18 10.9K
10:56 38.14 38.17 38.14 38.14 7.5K
10:57 38.13 38.17 38.13 38.17 2.8K
10:58 38.18 38.18 38.15 38.15 3.4K
10:59 38.16 38.19 38.16 38.19 3.0K
11:00 38.18 38.20 38.16 38.18 11.5K
11:01 38.17 38.23 38.17 38.23 10.8K
11:02 38.22 38.24 38.16 38.16 7.3K
11:03 38.17 38.23 38.17 38.22 2.4K
11:04 38.20 38.20 38.15 38.16 10.0K
11:05 38.17 38.20 38.17 38.17 7.5K
11:06 38.18 38.22 38.17 38.22 10.4K
11:07 38.22 38.22 38.18 38.21 7.0K
11:08 38.21 38.21 38.14 38.15 9.3K
11:09 38.14 38.18 38.14 38.17 6.5K
11:10 38.23 38.26 38.21 38.21 4.4K
11:11 38.17 38.20 38.17 38.20 0.7K
11:12 38.23 38.23 38.20 38.20 1.8K
11:13 38.19 38.21 38.17 38.20 8.0K
11:14 38.19 38.22 38.19 38.19 8.2K
11:15 38.20 38.21 38.15 38.15 6.5K
11:16 38.16 38.21 38.16 38.21 2.6K
11:17 38.21 38.24 38.21 38.24 7.1K
11:18 38.23 38.26 38.23 38.25 12.2K
11:19 38.24 38.26 38.22 38.24 8.9K
11:20 38.26 38.27 38.25 38.27 8.8K
11:21 38.26 38.29 38.25 38.29 16.3K
11:22 38.30 38.31 38.27 38.27 3.7K
11:23 38.27 38.28 38.25 38.27 4.7K
11:24 38.30 38.34 38.28 38.34 7.2K
11:25 38.34 38.35 38.29 38.29 2.9K
11:26 38.29 38.29 38.26 38.26 8.9K
11:27 38.26 38.27 38.23 38.23 3.1K
11:28 38.23 38.26 38.23 38.26 4.6K
11:29 38.26 38.28 38.26 38.27 2.2K
11:30 38.29 38.31 38.29 38.31 5.4K
11:31 38.32 38.33 38.29 38.29 3.3K
11:32 38.30 38.32 38.30 38.32 5.4K
11:33 38.34 38.34 38.29 38.29 2.3K
11:34 38.29 38.29 38.25 38.28 1.6K
11:35 38.32 38.34 38.31 38.32 2.7K
11:36 38.31 38.34 38.29 38.34 2.9K
11:37 38.30 38.33 38.30 38.33 2.1K
11:38 38.35 38.38 38.35 38.36 1.8K
11:39 38.37 38.37 38.36 38.37 1.1K
11:40 38.37 38.37 38.35 38.35 1.2K
11:41 38.36 38.37 38.36 38.37 8.1K
11:42 38.38 38.38 38.34 38.36 7.1K
11:43 38.37 38.37 38.34 38.34 2.9K
11:44 38.33 38.34 38.31 38.34 2.5K
11:45 38.35 38.36 38.33 38.35 2.5K
11:46 38.35 38.35 38.35 38.35 1.4K
11:47 38.32 38.34 38.31 38.34 1.3K
11:48 38.32 38.33 38.31 38.31 4.0K
11:49 38.26 38.29 38.26 38.29 6.3K
11:50 38.26 38.26 38.26 38.26 0.3K
11:51 38.29 38.29 38.29 38.29 3.3K
11:52 38.32 38.32 38.32 38.32 0.4K
11:53 38.33 38.35 38.33 38.35 1.5K
11:54 38.36 38.36 38.34 38.34 5.9K
11:55 38.32 38.37 38.32 38.37 0.5K
11:56 38.37 38.38 38.37 38.38 1.6K
11:57 38.38 38.40 38.37 38.40 5.9K
11:58 38.39 38.39 38.36 38.36 2.4K
11:59 38.36 38.37 38.36 38.37 4.7K
12:00 38.35 38.39 38.35 38.36 9.0K
12:01 38.35 38.37 38.32 38.37 6.3K
12:02 38.37 38.38 38.35 38.35 4.9K
12:03 38.32 38.35 38.32 38.35 3.7K
12:04 38.36 38.37 38.36 38.37 8.5K
12:05 38.37 38.38 38.36 38.37 1.6K
12:06 38.37 38.39 38.36 38.39 5.9K
12:07 38.36 38.41 38.36 38.38 2.8K
12:08 38.40 38.41 38.38 38.39 4.4K
12:09 38.39 38.39 38.36 38.38 11.2K
12:10 38.34 38.34 38.28 38.28 5.2K
12:11 38.27 38.27 38.27 38.27 1.4K
12:12 38.29 38.29 38.29 38.29 4.4K
12:13 38.31 38.32 38.31 38.32 0.7K
12:14 38.35 38.35 38.33 38.33 7.6K
12:15 38.29 38.29 38.29 38.29 0.6K
12:16 38.32 38.35 38.31 38.35 1.7K
12:17 38.30 38.30 38.30 38.30 4.1K
12:18 38.29 38.29 38.25 38.25 2.0K
12:19 38.23 38.28 38.23 38.26 2.4K
12:20 38.26 38.27 38.26 38.27 3.3K
12:21 38.27 38.27 38.26 38.26 4.7K
12:23 38.23 38.23 38.23 38.23 0.3K
12:24 38.26 38.30 38.26 38.30 1.4K
12:25 38.30 38.32 38.30 38.32 2.1K
12:26 38.32 38.32 38.32 38.32 4.4K
12:28 38.34 38.36 38.34 38.36 1.0K
12:29 38.34 38.36 38.30 38.30 34.5K
12:30 38.32 38.33 38.30 38.33 3.9K
12:31 38.30 38.36 38.29 38.36 5.2K
12:32 38.36 38.36 38.32 38.34 3.3K
12:33 38.32 38.35 38.31 38.34 5.4K
12:34 38.33 38.35 38.33 38.35 4.0K
12:35 38.34 38.34 38.32 38.34 3.2K
12:36 38.33 38.33 38.31 38.31 3.5K
12:37 38.32 38.32 38.25 38.26 15.7K
12:38 38.26 38.28 38.25 38.28 14.8K
12:39 38.29 38.31 38.26 38.30 12.3K
12:40 38.29 38.29 38.28 38.28 4.1K
12:41 38.27 38.27 38.17 38.17 5.6K
12:42 38.17 38.18 38.12 38.18 2.6K
12:43 38.16 38.16 38.12 38.12 2.5K
12:44 38.13 38.13 38.08 38.08 22.5K
12:45 38.08 38.08 38.05 38.05 24.0K
12:46 38.07 38.08 37.87 37.87 30.9K
12:47 37.85 37.87 37.79 37.79 27.5K
12:48 37.87 37.95 37.87 37.93 7.8K
12:49 37.91 37.96 37.91 37.96 12.9K
12:50 37.98 37.98 37.98 37.98 2.0K
12:52 38.08 38.08 38.06 38.06 0.8K
12:53 38.10 38.10 38.08 38.08 3.7K
12:54 38.07 38.11 38.07 38.11 2.2K
12:55 38.12 38.15 38.12 38.15 1.5K
12:56 38.14 38.18 38.14 38.18 0.9K
12:57 38.18 38.19 38.15 38.15 2.0K
12:58 38.14 38.14 38.14 38.14 2.1K
12:59 38.16 38.16 38.13 38.15 41.9K
13:00 38.16 38.18 38.14 38.18 3.6K
13:01 38.20 38.21 38.19 38.19 1.5K
13:02 38.11 38.14 38.08 38.12 28.5K
13:03 38.11 38.15 38.11 38.14 14.0K
13:04 38.12 38.12 38.10 38.10 4.3K
13:05 38.10 38.11 38.07 38.07 7.3K
13:06 38.04 38.09 38.04 38.09 3.6K
13:07 38.10 38.13 38.08 38.13 11.6K
13:08 38.13 38.13 38.09 38.09 2.4K
13:09 38.10 38.10 38.10 38.10 0.3K
13:10 38.10 38.10 38.05 38.05 8.4K
13:11 38.06 38.11 38.06 38.11 11.0K
13:12 38.12 38.12 38.10 38.10 1.3K
13:13 38.12 38.16 38.12 38.15 4.2K
13:14 38.16 38.18 38.16 38.17 10.8K
13:15 38.16 38.19 38.15 38.19 2.6K
13:18 38.16 38.16 38.12 38.13 4.6K
13:19 38.13 38.13 38.13 38.13 1.0K
13:20 38.13 38.14 38.11 38.11 4.3K
13:21 38.15 38.15 38.15 38.15 1.4K
13:22 38.20 38.20 38.16 38.17 0.5K
13:23 38.18 38.18 38.18 38.18 3.0K
13:24 38.16 38.22 38.16 38.21 4.8K
13:25 38.21 38.23 38.21 38.23 1.2K
13:26 38.24 38.24 38.22 38.22 2.9K
13:27 38.22 38.22 38.19 38.19 3.6K
13:28 38.21 38.23 38.21 38.23 9.4K
13:29 38.22 38.22 38.20 38.20 5.7K
13:30 38.20 38.20 38.20 38.20 2.7K
13:31 38.19 38.19 38.19 38.19 0.3K
13:32 38.21 38.23 38.21 38.21 2.5K
13:34 38.21 38.21 38.20 38.20 3.4K
13:36 38.22 38.24 38.21 38.21 1.3K
13:37 38.17 38.17 38.14 38.15 1.3K
13:38 38.17 38.20 38.17 38.20 2.1K
13:39 38.17 38.20 38.17 38.20 7.5K
13:40 38.23 38.24 38.22 38.22 3.0K
13:41 38.24 38.24 38.24 38.24 0.1K
13:42 38.28 38.28 38.23 38.24 3.4K
13:43 38.24 38.26 38.24 38.26 5.4K
13:44 38.25 38.25 38.25 38.25 2.4K
13:45 38.26 38.26 38.26 38.26 1.2K
13:46 38.25 38.26 38.23 38.26 31.6K
13:47 38.25 38.25 38.25 38.25 1.1K
13:48 38.24 38.24 38.24 38.24 0.3K
13:49 38.27 38.27 38.23 38.23 3.8K
13:50 38.22 38.23 38.19 38.19 24.8K
13:51 38.20 38.25 38.20 38.24 10.2K
13:52 38.26 38.27 38.24 38.24 4.9K
13:53 38.25 38.27 38.25 38.27 2.1K
13:54 38.27 38.27 38.25 38.25 5.5K
13:55 38.28 38.31 38.28 38.30 22.6K
13:56 38.26 38.27 38.26 38.26 4.7K
13:57 38.26 38.26 38.26 38.26 10.8K
13:58 38.27 38.27 38.27 38.27 1.4K
14:00 38.28 38.29 38.27 38.27 2.0K
14:01 38.25 38.26 38.25 38.26 4.8K
14:02 38.20 38.23 38.20 38.23 5.2K
14:03 38.24 38.26 38.24 38.26 1.7K
14:04 38.28 38.28 38.24 38.24 2.7K
14:05 38.24 38.24 38.24 38.24 1.2K
14:06 38.25 38.27 38.24 38.24 0.8K
14:07 38.22 38.22 38.20 38.20 1.4K
14:08 38.22 38.22 38.22 38.22 0.2K
14:09 38.22 38.22 38.22 38.22 0.4K
14:10 38.23 38.23 38.17 38.17 7.5K
14:11 38.20 38.20 38.17 38.17 2.5K
14:12 38.15 38.15 38.13 38.13 1.7K
14:13 38.13 38.13 38.12 38.13 3.6K
14:14 38.11 38.11 38.10 38.10 2.8K
14:15 38.13 38.13 38.06 38.07 2.2K
14:16 38.12 38.12 38.12 38.12 0.5K
14:17 38.10 38.10 38.10 38.10 0.5K
14:18 38.12 38.12 38.09 38.11 3.2K
14:19 38.10 38.14 38.10 38.13 2.9K
14:20 38.15 38.15 38.15 38.15 3.0K
14:21 38.14 38.14 38.12 38.12 36.2K
14:22 38.10 38.10 38.10 38.10 1.1K
14:23 38.11 38.12 38.11 38.12 1.7K
14:25 38.11 38.12 38.10 38.12 5.1K
14:26 38.12 38.16 38.12 38.16 6.0K
14:27 38.19 38.19 38.18 38.18 7.2K
14:28 38.19 38.19 38.19 38.19 0.8K
14:29 38.20 38.21 38.19 38.19 5.7K
14:30 38.19 38.19 38.15 38.15 2.4K
14:31 38.19 38.19 38.19 38.19 1.6K
14:32 38.16 38.16 38.16 38.16 1.0K
14:33 38.16 38.16 38.16 38.16 0.4K
14:34 38.17 38.17 38.17 38.17 1.9K
14:35 38.15 38.15 38.13 38.14 2.5K
14:36 38.15 38.16 38.15 38.16 0.6K
14:37 38.19 38.19 38.18 38.18 4.2K
14:38 38.18 38.18 38.18 38.18 0.4K
14:39 38.20 38.20 38.17 38.17 11.2K
14:40 38.18 38.18 38.18 38.18 1.7K
14:42 38.18 38.18 38.18 38.18 0.9K
14:43 38.19 38.19 38.17 38.17 1.2K
14:45 38.12 38.12 38.12 38.12 0.2K
14:46 38.14 38.14 38.14 38.14 0.1K
14:47 38.12 38.16 38.12 38.16 0.7K
14:48 38.17 38.17 38.17 38.17 0.2K
14:49 38.16 38.16 38.16 38.16 0.3K
14:50 38.16 38.17 38.16 38.17 1.9K
14:51 38.12 38.12 38.12 38.12 0.6K
14:52 38.14 38.16 38.14 38.15 2.2K
14:53 38.19 38.19 38.19 38.19 4.4K
14:54 38.22 38.22 38.22 38.22 1.1K
14:55 38.23 38.24 38.23 38.24 1.0K
14:56 38.23 38.23 38.23 38.23 5.4K
14:57 38.24 38.24 38.24 38.24 1.0K
14:58 38.26 38.26 38.26 38.26 0.7K
14:59 38.27 38.29 38.27 38.29 4.6K
15:00 38.26 38.28 38.26 38.28 1.9K
15:01 38.24 38.24 38.24 38.24 14.9K
15:02 38.23 38.23 38.22 38.22 0.6K
15:03 38.23 38.23 38.21 38.21 1.0K
15:04 38.19 38.25 38.19 38.25 3.9K
15:05 38.24 38.24 38.23 38.23 2.2K
15:06 38.22 38.27 38.22 38.27 4.6K
15:07 38.25 38.25 38.22 38.22 2.7K
15:08 38.25 38.25 38.23 38.23 3.1K
15:09 38.25 38.27 38.25 38.26 16.8K
15:10 38.26 38.26 38.23 38.23 4.2K
15:11 38.25 38.25 38.25 38.25 1.1K
15:12 38.26 38.27 38.26 38.27 2.5K
15:13 38.28 38.29 38.28 38.29 2.3K
15:14 38.29 38.29 38.28 38.28 4.1K
15:15 38.26 38.33 38.26 38.33 7.0K
15:16 38.31 38.31 38.29 38.29 1.8K
15:17 38.30 38.32 38.28 38.32 8.0K
15:18 38.29 38.29 38.27 38.27 1.3K
15:19 38.29 38.30 38.29 38.30 5.0K
15:20 38.31 38.33 38.31 38.31 4.4K
15:21 38.33 38.33 38.32 38.32 1.4K
15:22 38.31 38.33 38.31 38.33 6.6K
15:24 38.32 38.33 38.31 38.31 3.5K
15:25 38.32 38.32 38.30 38.30 2.3K
15:26 38.30 38.31 38.30 38.31 6.9K
15:28 38.32 38.40 38.32 38.40 47.9K
15:29 38.38 38.41 38.38 38.40 23.0K
15:30 38.39 38.40 38.38 38.40 11.9K
15:31 38.39 38.43 38.39 38.42 10.0K
15:32 38.41 38.41 38.41 38.41 1.3K
15:33 38.40 38.40 38.38 38.38 26.5K
15:34 38.38 38.39 38.38 38.39 9.0K
15:35 38.42 38.44 38.41 38.44 13.9K
15:36 38.44 38.45 38.44 38.45 13.2K
15:37 38.45 38.47 38.45 38.47 2.7K
15:38 38.47 38.47 38.43 38.43 14.2K
15:39 38.44 38.44 38.44 38.44 6.3K
15:40 38.44 38.45 38.44 38.45 6.3K
15:41 38.44 38.46 38.44 38.46 6.2K
15:42 38.45 38.50 38.45 38.50 7.2K
15:43 38.50 38.50 38.48 38.48 5.8K
15:44 38.49 38.49 38.49 38.49 1.6K
15:45 38.52 38.66 38.52 38.66 17.9K
15:46 38.67 38.68 38.62 38.67 7.4K
15:47 38.66 38.67 38.65 38.66 13.8K
15:48 38.66 38.66 38.63 38.65 6.5K
15:49 38.64 38.68 38.64 38.67 27.0K
15:50 38.68 38.70 38.66 38.70 18.3K
15:51 38.68 38.75 38.68 38.75 43.3K
15:52 38.75 38.75 38.70 38.70 15.9K
15:53 38.67 38.67 38.57 38.57 17.9K
15:54 38.57 38.61 38.57 38.58 6.4K
15:55 38.59 38.60 38.53 38.54 10.8K
15:56 38.55 38.57 38.54 38.57 14.7K
15:57 38.56 38.59 38.56 38.59 21.8K
15:58 38.62 38.66 38.62 38.66 26.4K
15:59 38.65 38.70 38.65 38.70 106.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据