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 39.11 39.13 39.09 39.09 117.7K
09:31 39.10 39.12 39.09 39.11 15.8K
09:32 39.10 39.10 39.06 39.07 12.9K
09:33 39.09 39.09 39.06 39.07 7.8K
09:34 39.06 39.09 39.05 39.09 19.9K
09:35 39.10 39.23 39.10 39.23 13.8K
09:36 39.29 39.29 39.22 39.27 10.7K
09:37 39.28 39.28 39.20 39.20 29.0K
09:38 39.22 39.24 39.21 39.25 8.2K
09:39 39.23 39.29 39.23 39.29 4.4K
09:40 39.34 39.34 39.27 39.30 28.0K
09:41 39.33 39.37 39.31 39.37 74.0K
09:42 39.37 39.40 39.35 39.40 35.3K
09:43 39.41 39.44 39.40 39.40 24.7K
09:44 39.39 39.40 39.36 39.40 24.9K
09:45 39.40 39.50 39.40 39.48 23.3K
09:46 39.47 39.66 39.47 39.66 77.3K
09:47 39.70 39.86 39.70 39.84 48.2K
09:48 39.83 39.89 39.83 39.89 32.6K
09:49 39.88 39.92 39.86 39.91 36.6K
09:50 39.90 39.91 39.80 39.82 15.2K
09:51 39.89 39.96 39.86 39.86 32.8K
09:52 39.92 40.00 39.92 40.00 41.6K
09:53 40.01 40.13 39.99 40.13 82.3K
09:54 40.14 40.14 39.97 40.04 21.6K
09:55 40.03 40.06 39.98 39.99 20.9K
09:56 39.99 39.99 39.91 39.95 14.8K
09:57 39.92 40.08 39.92 40.08 31.8K
09:58 40.05 40.05 39.97 39.97 5.5K
09:59 39.97 40.02 39.95 40.02 4.3K
10:00 40.01 40.01 39.98 39.98 9.8K
10:01 39.99 40.03 39.96 40.01 21.1K
10:02 39.99 39.99 39.95 39.99 23.7K
10:03 40.02 40.05 39.98 40.05 36.0K
10:04 40.07 40.08 40.01 40.01 24.5K
10:05 40.02 40.06 39.97 39.97 26.1K
10:06 39.97 40.02 39.93 39.93 11.5K
10:07 39.93 39.93 39.82 39.84 8.9K
10:08 39.83 39.83 39.72 39.80 36.5K
10:09 39.82 39.90 39.82 39.89 51.6K
10:10 39.90 39.90 39.83 39.89 11.3K
10:11 39.90 39.90 39.86 39.86 4.6K
10:12 39.83 39.86 39.64 39.64 52.0K
10:13 39.61 39.69 39.60 39.66 22.6K
10:14 39.65 39.75 39.65 39.71 27.0K
10:15 39.68 39.68 39.56 39.59 21.8K
10:16 39.59 39.59 39.49 39.49 19.4K
10:17 39.47 39.53 39.43 39.53 11.4K
10:18 39.51 39.52 39.50 39.50 10.3K
10:19 39.50 39.56 39.50 39.56 30.9K
10:20 39.55 39.63 39.52 39.63 17.5K
10:21 39.60 39.63 39.59 39.59 7.5K
10:22 39.61 39.61 39.61 39.60 3.7K
10:23 39.60 39.60 39.55 39.55 5.9K
10:24 39.56 39.62 39.56 39.59 21.9K
10:25 39.58 39.60 39.55 39.60 9.4K
10:26 39.62 39.64 39.61 39.63 22.2K
10:27 39.66 39.69 39.66 39.69 14.3K
10:28 39.65 39.65 39.62 39.62 20.4K
10:29 39.62 39.63 39.60 39.63 12.8K
10:30 39.65 39.65 39.62 39.62 12.7K
10:31 39.65 39.67 39.63 39.63 7.0K
10:32 39.60 39.62 39.58 39.58 17.4K
10:33 39.55 39.55 39.54 39.54 10.9K
10:34 39.48 39.49 39.48 39.49 7.0K
10:35 39.45 39.52 39.45 39.52 5.1K
10:36 39.52 39.57 39.51 39.56 9.2K
10:37 39.54 39.55 39.53 39.53 10.2K
10:38 39.51 39.51 39.49 39.50 3.2K
10:39 39.49 39.49 39.46 39.46 1.4K
10:40 39.47 39.50 39.47 39.48 5.7K
10:41 39.48 39.49 39.46 39.46 11.1K
10:42 39.47 39.53 39.47 39.52 16.3K
10:43 39.56 39.59 39.54 39.57 14.6K
10:44 39.56 39.61 39.56 39.61 37.2K
10:45 39.60 39.75 39.60 39.72 25.8K
10:46 39.79 39.81 39.76 39.79 6.6K
10:47 39.77 39.81 39.75 39.79 17.3K
10:48 39.75 39.75 39.71 39.75 11.8K
10:49 39.75 39.78 39.74 39.78 14.3K
10:50 39.77 39.79 39.72 39.72 25.8K
10:51 39.74 39.75 39.74 39.74 17.3K
10:52 39.75 39.75 39.72 39.72 3.6K
10:53 39.74 39.74 39.73 39.74 8.8K
10:54 39.74 39.77 39.74 39.77 4.0K
10:55 39.75 39.78 39.70 39.70 3.0K
10:56 39.77 39.77 39.77 39.77 3.8K
10:57 39.80 39.81 39.80 39.81 2.9K
10:58 39.75 39.82 39.75 39.82 16.8K
10:59 39.83 39.84 39.81 39.84 44.0K
11:00 39.84 39.88 39.84 39.87 24.3K
11:01 39.83 39.84 39.80 39.80 3.0K
11:02 39.81 39.81 39.78 39.78 5.8K
11:03 39.78 39.79 39.73 39.73 8.9K
11:04 39.64 39.64 39.54 39.56 17.1K
11:05 39.60 39.67 39.60 39.67 7.6K
11:06 39.68 39.71 39.68 39.69 3.9K
11:07 39.66 39.66 39.55 39.55 12.3K
11:08 39.62 39.64 39.60 39.64 5.5K
11:09 39.60 39.60 39.60 39.60 1.9K
11:10 39.59 39.59 39.54 39.54 5.5K
11:11 39.55 39.55 39.51 39.51 16.0K
11:12 39.52 39.52 39.49 39.52 11.1K
11:13 39.50 39.55 39.49 39.55 7.2K
11:14 39.59 39.59 39.57 39.57 2.0K
11:15 39.57 39.57 39.54 39.55 5.5K
11:16 39.53 39.53 39.52 39.52 6.9K
11:17 39.50 39.53 39.50 39.53 16.0K
11:18 39.60 39.60 39.60 39.60 5.9K
11:19 39.59 39.59 39.58 39.58 0.8K
11:20 39.56 39.56 39.56 39.56 0.8K
11:21 39.57 39.60 39.56 39.60 2.6K
11:22 39.57 39.57 39.53 39.55 5.0K
11:23 39.57 39.60 39.57 39.60 11.5K
11:24 39.60 39.63 39.60 39.61 5.2K
11:25 39.63 39.63 39.61 39.61 17.4K
11:26 39.59 39.61 39.59 39.61 0.6K
11:27 39.58 39.58 39.55 39.57 3.9K
11:28 39.56 39.57 39.56 39.56 10.2K
11:29 39.55 39.58 39.55 39.58 2.3K
11:30 39.56 39.56 39.53 39.53 1.9K
11:31 39.55 39.56 39.52 39.52 3.7K
11:32 39.55 39.55 39.54 39.54 1.3K
11:33 39.55 39.55 39.52 39.52 0.9K
11:34 39.57 39.62 39.56 39.62 9.6K
11:35 39.61 39.61 39.58 39.58 8.3K
11:36 39.59 39.59 39.58 39.58 1.2K
11:37 39.55 39.56 39.54 39.55 10.0K
11:38 39.53 39.54 39.53 39.54 1.8K
11:39 39.52 39.52 39.49 39.49 24.3K
11:40 39.46 39.46 39.30 39.31 36.6K
11:41 39.36 39.36 39.30 39.30 10.2K
11:42 39.32 39.34 39.31 39.33 23.5K
11:43 39.30 39.30 39.26 39.26 4.8K
11:44 39.27 39.28 39.24 39.24 15.8K
11:45 39.31 39.34 39.31 39.34 23.3K
11:46 39.31 39.31 39.31 39.31 0.5K
11:47 39.40 39.40 39.40 39.40 0.5K
11:48 39.40 39.40 39.36 39.36 1.2K
11:49 39.44 39.44 39.44 39.44 3.4K
11:50 39.44 39.45 39.44 39.45 1.0K
11:51 39.44 39.46 39.42 39.42 7.3K
11:52 39.42 39.46 39.42 39.46 7.8K
11:53 39.47 39.50 39.46 39.50 2.8K
11:54 39.51 39.53 39.49 39.49 7.5K
11:55 39.51 39.51 39.50 39.50 10.5K
11:56 39.54 39.54 39.51 39.53 2.6K
11:57 39.54 39.56 39.53 39.55 3.5K
11:58 39.55 39.56 39.55 39.56 1.6K
11:59 39.56 39.56 39.55 39.55 0.7K
12:00 39.55 39.58 39.55 39.58 1.0K
12:01 39.59 39.59 39.59 39.59 3.7K
12:02 39.63 39.66 39.62 39.66 2.7K
12:03 39.69 39.69 39.66 39.66 3.2K
12:04 39.63 39.63 39.57 39.57 5.0K
12:05 39.60 39.62 39.54 39.62 2.6K
12:06 39.60 39.61 39.60 39.60 3.4K
12:07 39.58 39.61 39.57 39.60 9.9K
12:08 39.63 39.63 39.60 39.60 2.9K
12:09 39.61 39.65 39.61 39.65 0.8K
12:10 39.66 39.66 39.63 39.63 3.1K
12:11 39.63 39.63 39.60 39.60 1.3K
12:12 39.59 39.62 39.59 39.62 11.5K
12:13 39.61 39.61 39.58 39.59 3.1K
12:14 39.58 39.58 39.58 39.58 1.3K
12:15 39.57 39.57 39.54 39.55 16.5K
12:16 39.52 39.58 39.52 39.58 9.1K
12:17 39.59 39.60 39.59 39.60 1.6K
12:18 39.60 39.62 39.59 39.59 3.6K
12:19 39.59 39.64 39.59 39.64 2.2K
12:20 39.64 39.68 39.64 39.68 1.5K
12:21 39.70 39.73 39.69 39.71 9.1K
12:22 39.69 39.70 39.68 39.68 7.0K
12:23 39.70 39.70 39.68 39.68 1.7K
12:24 39.69 39.71 39.69 39.71 46.7K
12:25 39.69 39.78 39.67 39.78 113.2K
12:26 39.76 39.76 39.73 39.73 14.6K
12:27 39.74 39.75 39.74 39.75 10.2K
12:28 39.70 39.70 39.65 39.65 5.5K
12:29 39.66 39.67 39.66 39.67 4.9K
12:30 39.67 39.67 39.64 39.64 7.0K
12:31 39.65 39.65 39.63 39.63 1.9K
12:32 39.65 39.67 39.65 39.67 11.0K
12:33 39.68 39.69 39.63 39.63 7.8K
12:34 39.64 39.65 39.62 39.64 2.7K
12:35 39.66 39.66 39.64 39.66 14.4K
12:36 39.69 39.73 39.69 39.73 8.8K
12:37 39.72 39.72 39.72 39.72 0.7K
12:38 39.71 39.71 39.67 39.69 3.9K
12:39 39.65 39.65 39.62 39.62 1.5K
12:40 39.62 39.63 39.62 39.62 0.9K
12:42 39.61 39.64 39.61 39.64 1.3K
12:43 39.62 39.64 39.62 39.64 8.3K
12:44 39.62 39.63 39.62 39.62 7.9K
12:45 39.63 39.65 39.63 39.65 0.8K
12:46 39.66 39.66 39.65 39.65 9.5K
12:47 39.66 39.66 39.65 39.65 1.2K
12:48 39.64 39.64 39.62 39.62 2.0K
12:49 39.65 39.65 39.64 39.64 1.8K
12:50 39.64 39.64 39.63 39.64 2.3K
12:52 39.70 39.70 39.67 39.67 1.7K
12:53 39.68 39.72 39.67 39.72 7.4K
12:54 39.67 39.68 39.66 39.66 1.3K
12:55 39.67 39.67 39.67 39.67 0.1K
12:56 39.67 39.67 39.66 39.66 3.4K
12:58 39.70 39.71 39.70 39.71 3.8K
12:59 39.73 39.73 39.72 39.72 5.5K
13:00 39.73 39.76 39.73 39.74 6.2K
13:01 39.71 39.72 39.71 39.71 1.1K
13:02 39.69 39.71 39.69 39.71 5.7K
13:03 39.74 39.81 39.74 39.81 8.2K
13:04 39.83 39.85 39.83 39.85 4.1K
13:05 39.79 39.79 39.79 39.79 1.8K
13:06 39.86 39.89 39.86 39.89 1.2K
13:07 39.87 39.88 39.87 39.87 5.5K
13:08 39.85 39.87 39.82 39.84 6.2K
13:09 39.84 39.84 39.84 39.84 4.2K
13:10 39.85 39.85 39.84 39.84 0.8K
13:11 39.86 39.87 39.86 39.87 3.4K
13:12 39.88 39.91 39.88 39.91 0.3K
13:13 39.92 39.95 39.91 39.95 4.5K
13:14 39.93 39.93 39.91 39.93 2.6K
13:15 39.92 39.92 39.91 39.91 2.4K
13:16 39.91 39.91 39.89 39.89 10.2K
13:17 39.90 39.91 39.89 39.89 5.3K
13:18 39.88 39.95 39.88 39.91 5.6K
13:19 39.91 39.91 39.91 39.91 2.5K
13:20 39.93 39.93 39.93 39.93 4.6K
13:22 39.94 40.00 39.94 40.00 15.1K
13:23 40.00 40.02 39.98 40.02 12.8K
13:24 40.04 40.04 39.96 39.96 5.9K
13:25 39.85 39.85 39.85 39.85 8.8K
13:26 39.85 39.86 39.84 39.85 4.7K
13:27 39.85 39.86 39.85 39.86 2.2K
13:28 39.96 39.96 39.96 39.96 0.9K
13:29 39.95 39.95 39.95 39.95 0.9K
13:30 39.97 40.01 39.97 40.00 5.5K
13:31 39.99 40.02 39.96 40.02 7.5K
13:32 40.06 40.10 40.06 40.08 3.3K
13:33 40.08 40.23 40.08 40.23 14.5K
13:34 40.23 40.27 40.21 40.24 9.5K
13:35 40.26 40.28 40.14 40.14 7.5K
13:36 40.12 40.25 40.12 40.25 5.4K
13:37 40.24 40.27 40.20 40.27 7.5K
13:38 40.32 40.32 40.26 40.28 9.8K
13:39 40.29 40.31 40.27 40.27 8.0K
13:40 40.30 40.32 40.25 40.30 20.2K
13:41 40.27 40.27 40.25 40.25 2.7K
13:42 40.26 40.28 40.24 40.28 3.1K
13:43 40.27 40.27 40.17 40.17 5.4K
13:44 40.21 40.24 40.21 40.20 3.1K
13:45 40.22 40.22 40.19 40.19 5.8K
13:46 40.17 40.17 40.14 40.14 4.8K
13:47 40.19 40.21 40.18 40.21 1.3K
13:48 40.23 40.23 40.21 40.21 0.9K
13:49 40.22 40.33 40.22 40.33 4.8K
13:50 40.29 40.29 40.25 40.25 13.9K
13:51 40.22 40.27 40.22 40.25 17.8K
13:52 40.26 40.31 40.26 40.31 6.6K
13:53 40.28 40.29 40.26 40.29 2.9K
13:54 40.26 40.26 40.24 40.24 9.6K
13:55 40.26 40.30 40.26 40.29 25.8K
13:56 40.29 40.32 40.29 40.32 28.3K
13:57 40.31 40.34 40.31 40.34 7.9K
13:58 40.35 40.36 40.32 40.35 8.7K
13:59 40.34 40.36 40.34 40.36 2.5K
14:00 40.33 40.40 40.33 40.40 17.8K
14:01 40.40 40.44 40.38 40.44 7.5K
14:02 40.45 40.46 40.42 40.44 3.1K
14:03 40.47 40.50 40.46 40.50 6.1K
14:04 40.47 40.47 40.47 40.47 4.2K
14:05 40.40 40.43 40.38 40.42 8.0K
14:06 40.41 40.50 40.41 40.50 5.5K
14:07 40.49 40.54 40.48 40.54 4.6K
14:08 40.49 40.50 40.45 40.45 7.1K
14:09 40.47 40.47 40.42 40.42 10.6K
14:10 40.47 40.48 40.44 40.48 6.9K
14:11 40.46 40.50 40.46 40.47 8.2K
14:12 40.49 40.49 40.48 40.48 7.1K
14:13 40.47 40.51 40.46 40.51 11.1K
14:14 40.49 40.49 40.41 40.42 20.0K
14:15 40.42 40.42 40.38 40.38 5.6K
14:16 40.39 40.47 40.39 40.45 3.2K
14:17 40.44 40.44 40.43 40.43 1.7K
14:18 40.43 40.49 40.43 40.47 8.5K
14:19 40.45 40.53 40.45 40.53 5.6K
14:20 40.55 40.57 40.54 40.54 7.5K
14:21 40.55 40.55 40.53 40.54 1.1K
14:22 40.52 40.53 40.52 40.52 1.1K
14:23 40.53 40.55 40.53 40.54 5.4K
14:24 40.53 40.54 40.52 40.53 4.1K
14:25 40.52 40.52 40.47 40.47 12.9K
14:26 40.44 40.48 40.44 40.48 1.2K
14:27 40.48 40.48 40.39 40.39 6.1K
14:28 40.41 40.44 40.40 40.44 23.6K
14:29 40.50 40.51 40.49 40.49 6.8K
14:30 40.51 40.51 40.51 40.51 0.5K
14:31 40.53 40.53 40.52 40.52 1.9K
14:32 40.57 40.57 40.57 40.57 3.5K
14:33 40.53 40.55 40.52 40.55 1.7K
14:34 40.52 40.52 40.52 40.52 3.9K
14:35 40.55 40.55 40.55 40.55 2.9K
14:36 40.52 40.52 40.52 40.52 5.6K
14:37 40.52 40.53 40.49 40.49 8.6K
14:38 40.50 40.51 40.50 40.51 1.6K
14:39 40.47 40.49 40.44 40.45 3.9K
14:40 40.45 40.47 40.45 40.46 3.8K
14:41 40.48 40.51 40.47 40.47 4.5K
14:42 40.46 40.46 40.46 40.46 2.2K
14:43 40.49 40.49 40.48 40.48 4.0K
14:44 40.46 40.48 40.46 40.48 0.5K
14:45 40.45 40.47 40.37 40.37 10.2K
14:46 40.37 40.41 40.37 40.41 3.9K
14:47 40.43 40.46 40.43 40.46 4.8K
14:48 40.44 40.44 40.44 40.44 4.3K
14:49 40.46 40.48 40.44 40.48 7.5K
14:50 40.52 40.52 40.49 40.49 1.9K
14:51 40.50 40.50 40.46 40.46 5.5K
14:52 40.44 40.48 40.44 40.47 6.3K
14:53 40.47 40.48 40.47 40.48 2.5K
14:54 40.50 40.50 40.49 40.49 1.5K
14:55 40.48 40.48 40.48 40.48 3.0K
14:56 40.49 40.52 40.48 40.50 10.5K
14:57 40.52 40.52 40.52 40.52 4.2K
14:58 40.56 40.57 40.55 40.56 5.4K
14:59 40.54 40.56 40.54 40.55 3.3K
15:00 40.57 40.66 40.57 40.65 17.6K
15:01 40.61 40.61 40.56 40.56 7.9K
15:02 40.56 40.61 40.56 40.61 6.2K
15:03 40.61 40.62 40.55 40.55 7.2K
15:04 40.54 40.55 40.54 40.55 3.4K
15:05 40.53 40.53 40.51 40.52 3.9K
15:06 40.53 40.55 40.52 40.55 7.5K
15:07 40.56 40.58 40.54 40.58 6.2K
15:08 40.53 40.53 40.52 40.52 3.2K
15:09 40.50 40.50 40.46 40.48 11.7K
15:10 40.46 40.48 40.46 40.48 1.2K
15:11 40.47 40.49 40.43 40.43 4.7K
15:12 40.44 40.46 40.43 40.43 7.4K
15:13 40.46 40.47 40.46 40.47 6.9K
15:14 40.48 40.51 40.48 40.50 17.0K
15:15 40.50 40.56 40.50 40.56 9.1K
15:16 40.55 40.55 40.48 40.49 11.9K
15:17 40.49 40.50 40.49 40.49 2.4K
15:18 40.48 40.50 40.48 40.50 0.9K
15:19 40.48 40.50 40.47 40.49 5.6K
15:20 40.49 40.49 40.47 40.48 5.2K
15:21 40.46 40.51 40.46 40.51 8.3K
15:22 40.54 40.54 40.49 40.49 4.2K
15:23 40.48 40.50 40.48 40.50 3.9K
15:24 40.47 40.47 40.42 40.42 7.3K
15:25 40.42 40.42 40.40 40.42 16.0K
15:26 40.42 40.42 40.41 40.41 6.5K
15:27 40.45 40.47 40.44 40.45 7.1K
15:28 40.44 40.45 40.44 40.45 1.3K
15:29 40.43 40.43 40.43 40.43 10.6K
15:30 40.44 40.46 40.43 40.46 5.7K
15:31 40.44 40.44 40.40 40.41 14.4K
15:32 40.40 40.44 40.40 40.44 10.4K
15:33 40.44 40.44 40.41 40.42 26.3K
15:34 40.40 40.40 40.39 40.40 8.2K
15:35 40.41 40.41 40.38 40.38 4.6K
15:36 40.38 40.39 40.38 40.39 3.0K
15:37 40.41 40.43 40.40 40.43 2.7K
15:38 40.33 40.37 40.33 40.37 2.8K
15:39 40.35 40.37 40.35 40.37 3.4K
15:40 40.39 40.39 40.37 40.39 4.8K
15:41 40.40 40.45 40.39 40.45 19.1K
15:42 40.48 40.52 40.48 40.51 13.5K
15:43 40.49 40.49 40.49 40.49 3.8K
15:44 40.46 40.46 40.44 40.46 4.8K
15:45 40.46 40.56 40.46 40.56 27.6K
15:46 40.61 40.61 40.52 40.52 13.0K
15:47 40.51 40.51 40.49 40.50 5.2K
15:48 40.47 40.47 40.47 40.47 2.7K
15:49 40.49 40.49 40.47 40.48 1.6K
15:50 40.49 40.53 40.48 40.53 5.1K
15:51 40.51 40.54 40.51 40.54 21.3K
15:52 40.52 40.52 40.50 40.50 5.4K
15:53 40.49 40.53 40.49 40.53 11.2K
15:54 40.55 40.58 40.55 40.57 4.1K
15:55 40.55 40.57 40.55 40.56 5.7K
15:56 40.55 40.55 40.53 40.53 34.3K
15:57 40.54 40.55 40.54 40.55 4.7K
15:58 40.55 40.57 40.55 40.56 21.2K
15:59 40.56 40.65 40.54 40.61 72.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据