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 43.85 43.91 43.60 43.69 151.6K
09:31 43.67 43.76 43.66 43.67 23.5K
09:32 43.73 43.76 43.71 43.75 13.0K
09:33 43.70 43.70 43.65 43.65 3.9K
09:34 43.70 43.71 43.65 43.71 6.4K
09:35 43.72 43.72 43.63 43.69 7.0K
09:36 43.70 43.74 43.70 43.71 5.0K
09:37 43.69 43.70 43.59 43.59 8.7K
09:38 43.67 43.67 43.64 43.65 12.5K
09:39 43.66 43.67 43.49 43.49 19.4K
09:40 43.48 43.51 43.38 43.38 12.1K
09:41 43.36 43.48 43.35 43.45 23.1K
09:42 43.50 43.55 43.46 43.54 20.5K
09:43 43.49 43.52 43.40 43.42 16.4K
09:44 43.46 43.46 43.41 43.41 12.3K
09:45 43.35 43.37 43.18 43.18 18.4K
09:46 43.14 43.27 43.11 43.16 46.8K
09:47 43.12 43.19 43.12 43.18 25.4K
09:48 43.19 43.29 43.19 43.26 9.7K
09:49 43.22 43.25 43.21 43.25 15.1K
09:50 43.27 43.34 43.24 43.34 17.8K
09:51 43.38 43.40 43.32 43.32 5.3K
09:52 43.32 43.37 43.32 43.37 19.8K
09:53 43.38 43.38 43.34 43.34 4.0K
09:54 43.32 43.34 43.23 43.23 11.3K
09:55 43.29 43.29 43.27 43.27 2.4K
09:56 43.22 43.24 43.12 43.12 41.8K
09:57 43.17 43.17 43.13 43.15 44.0K
09:58 43.20 43.24 43.20 43.24 6.1K
09:59 43.22 43.24 43.20 43.23 18.6K
10:00 43.21 43.42 43.21 43.42 11.0K
10:01 43.42 43.48 43.30 43.30 6.5K
10:02 43.35 43.35 43.32 43.32 2.7K
10:03 43.35 43.36 43.17 43.17 6.0K
10:04 43.20 43.20 43.06 43.06 15.3K
10:05 43.05 43.13 42.89 42.89 84.3K
10:06 42.86 42.98 42.70 42.70 164.8K
10:07 42.69 42.76 42.68 42.75 49.4K
10:08 42.72 42.85 42.72 42.85 53.3K
10:09 42.84 42.87 42.75 42.80 27.0K
10:10 42.82 42.85 42.81 42.81 11.6K
10:11 42.81 42.81 42.74 42.77 40.7K
10:12 42.77 42.78 42.72 42.73 26.8K
10:13 42.78 42.83 42.76 42.80 9.3K
10:14 42.86 42.86 42.76 42.80 13.0K
10:15 42.75 42.75 42.62 42.64 19.8K
10:16 42.67 42.74 42.65 42.71 45.5K
10:17 42.75 42.82 42.71 42.80 13.5K
10:18 42.79 42.91 42.79 42.88 9.9K
10:19 42.90 42.90 42.85 42.89 10.0K
10:20 42.92 43.01 42.92 43.01 4.5K
10:21 43.00 43.00 42.95 42.98 6.0K
10:22 42.98 42.98 42.90 42.90 6.5K
10:23 42.91 42.91 42.89 42.90 2.4K
10:24 42.91 42.93 42.91 42.91 9.3K
10:25 42.90 42.90 42.83 42.86 15.2K
10:26 42.83 42.83 42.72 42.72 7.2K
10:27 42.77 42.80 42.76 42.77 30.4K
10:28 42.81 42.81 42.79 42.81 1.6K
10:29 42.78 42.88 42.77 42.88 8.1K
10:30 42.81 42.81 42.73 42.79 3.1K
10:31 42.76 42.87 42.76 42.86 5.4K
10:32 42.83 42.89 42.83 42.88 6.1K
10:33 42.92 42.96 42.92 42.94 3.1K
10:34 42.94 42.96 42.92 42.96 9.9K
10:35 42.97 42.98 42.91 42.91 7.3K
10:36 42.96 42.98 42.95 42.96 5.5K
10:37 42.93 42.96 42.91 42.95 8.9K
10:38 42.97 42.97 42.91 42.91 3.3K
10:39 42.96 43.00 42.96 42.97 17.5K
10:40 42.97 42.97 42.97 42.97 1.3K
10:41 42.97 43.00 42.97 42.98 8.9K
10:42 43.03 43.09 43.03 43.09 4.4K
10:43 43.06 43.11 43.06 43.07 3.4K
10:44 43.10 43.11 43.02 43.02 10.0K
10:45 43.01 43.01 42.98 42.99 8.4K
10:46 43.06 43.11 43.06 43.11 7.1K
10:47 43.10 43.10 43.09 43.09 4.8K
10:48 43.12 43.12 43.11 43.11 1.0K
10:49 43.04 43.04 43.02 43.03 5.2K
10:50 43.01 43.01 42.92 42.92 6.9K
10:52 42.94 42.94 42.90 42.90 5.7K
10:53 42.82 42.83 42.75 42.79 16.1K
10:54 42.80 42.82 42.78 42.80 19.5K
10:55 42.79 42.80 42.78 42.78 5.9K
10:56 42.77 42.78 42.74 42.74 5.1K
10:57 42.75 42.79 42.74 42.74 8.8K
10:58 42.74 42.74 42.66 42.66 1.1K
10:59 42.65 42.72 42.65 42.72 3.5K
11:00 42.75 42.83 42.75 42.83 3.5K
11:01 42.82 42.82 42.81 42.81 6.0K
11:02 42.84 42.86 42.83 42.84 8.2K
11:03 42.83 42.86 42.83 42.85 3.9K
11:04 42.84 42.86 42.81 42.86 17.1K
11:05 42.88 42.96 42.88 42.96 4.8K
11:06 42.97 42.97 42.97 42.97 1.1K
11:07 43.05 43.13 43.05 43.13 5.1K
11:08 43.14 43.14 43.05 43.08 3.7K
11:09 43.05 43.10 43.05 43.10 5.5K
11:10 43.09 43.09 43.09 43.09 2.2K
11:11 43.10 43.10 43.03 43.03 32.7K
11:12 43.03 43.10 43.01 43.08 8.1K
11:13 43.11 43.19 43.11 43.19 4.8K
11:14 43.18 43.20 43.14 43.14 3.2K
11:15 43.17 43.37 43.17 43.37 6.2K
11:16 43.36 43.37 43.33 43.37 3.8K
11:17 43.38 43.38 43.33 43.33 2.7K
11:18 43.34 43.36 43.34 43.34 5.6K
11:19 43.32 43.32 43.28 43.29 4.7K
11:20 43.33 43.33 43.33 43.33 1.8K
11:21 43.28 43.28 43.24 43.24 2.1K
11:22 43.23 43.26 43.23 43.26 2.1K
11:23 43.27 43.27 43.20 43.20 5.0K
11:24 43.24 43.24 43.22 43.22 0.8K
11:25 43.24 43.24 43.18 43.18 2.2K
11:26 43.21 43.21 43.16 43.16 2.6K
11:27 43.17 43.17 43.17 43.17 1.9K
11:28 43.11 43.17 43.11 43.17 18.2K
11:29 43.19 43.20 43.13 43.14 27.0K
11:30 43.11 43.13 43.06 43.06 11.3K
11:31 43.07 43.16 43.07 43.11 21.2K
11:32 43.09 43.09 43.05 43.05 3.5K
11:33 43.04 43.10 43.04 43.10 15.6K
11:34 43.13 43.13 43.13 43.13 6.0K
11:35 43.13 43.13 43.08 43.12 13.6K
11:36 43.13 43.23 43.13 43.23 5.4K
11:37 43.19 43.19 43.17 43.17 2.2K
11:38 43.16 43.16 43.12 43.12 3.3K
11:39 43.11 43.11 43.11 43.10 3.0K
11:40 43.14 43.15 43.11 43.15 4.5K
11:41 43.22 43.22 43.22 43.22 0.2K
11:42 43.19 43.19 43.19 43.19 0.4K
11:43 43.23 43.23 43.18 43.19 5.2K
11:44 43.23 43.27 43.23 43.27 3.1K
11:45 43.28 43.28 43.28 43.28 3.1K
11:46 43.34 43.34 43.27 43.27 2.6K
11:47 43.24 43.24 43.24 43.24 0.3K
11:48 43.24 43.28 43.24 43.28 8.2K
11:49 43.28 43.30 43.28 43.29 5.0K
11:50 43.32 43.32 43.30 43.30 3.3K
11:51 43.30 43.33 43.30 43.33 3.5K
11:52 43.32 43.34 43.28 43.28 10.9K
11:53 43.20 43.22 43.18 43.22 2.6K
11:54 43.29 43.32 43.29 43.32 6.0K
11:55 43.29 43.29 43.28 43.28 0.4K
11:56 43.24 43.26 43.24 43.26 1.9K
11:57 43.23 43.24 43.22 43.23 6.7K
11:58 43.14 43.14 43.14 43.14 5.5K
11:59 43.05 43.14 43.04 43.08 20.6K
12:00 43.11 43.11 43.07 43.07 4.4K
12:01 43.09 43.11 43.09 43.11 3.1K
12:02 43.09 43.11 42.99 43.00 7.7K
12:03 43.00 43.05 43.00 43.02 19.6K
12:04 43.01 43.01 42.92 42.92 8.3K
12:05 42.93 42.95 42.93 42.95 3.8K
12:06 42.90 42.98 42.90 42.95 38.4K
12:07 42.97 42.99 42.95 42.95 35.8K
12:08 43.02 43.04 42.98 43.04 4.7K
12:09 43.06 43.06 43.01 43.01 14.6K
12:10 43.02 43.19 42.99 43.19 20.6K
12:11 43.19 43.22 43.19 43.22 4.9K
12:12 43.24 43.27 43.24 43.27 1.4K
12:13 43.27 43.31 43.27 43.31 9.7K
12:14 43.31 43.31 43.29 43.30 2.1K
12:15 43.31 43.31 43.30 43.30 1.2K
12:16 43.33 43.33 43.31 43.31 2.2K
12:17 43.32 43.32 43.30 43.30 0.8K
12:18 43.26 43.26 43.26 43.26 0.6K
12:19 43.21 43.25 43.18 43.18 3.5K
12:20 43.24 43.24 43.24 43.24 10.9K
12:21 43.32 43.44 43.32 43.44 11.6K
12:22 43.43 43.43 43.39 43.39 11.2K
12:23 43.40 43.40 43.32 43.32 3.3K
12:24 43.34 43.34 43.34 43.34 0.9K
12:25 43.30 43.34 43.30 43.34 1.3K
12:26 43.32 43.32 43.32 43.32 0.6K
12:27 43.28 43.28 43.26 43.26 3.7K
12:29 43.29 43.29 43.25 43.25 3.6K
12:30 43.28 43.28 43.24 43.24 3.3K
12:31 43.30 43.32 43.30 43.32 1.0K
12:32 43.34 43.35 43.33 43.33 3.1K
12:33 43.31 43.31 43.31 43.31 0.2K
12:34 43.32 43.34 43.32 43.34 10.7K
12:35 43.31 43.34 43.31 43.34 0.6K
12:36 43.37 43.37 43.29 43.29 1.2K
12:37 43.25 43.28 43.25 43.28 11.4K
12:38 43.29 43.34 43.29 43.34 0.8K
12:39 43.33 43.36 43.32 43.35 17.8K
12:41 43.34 43.34 43.32 43.32 1.2K
12:42 43.29 43.29 43.25 43.25 23.8K
12:43 43.30 43.30 43.28 43.28 3.4K
12:44 43.26 43.26 43.26 43.26 1.3K
12:45 43.23 43.25 43.22 43.22 12.9K
12:46 43.23 43.23 43.22 43.22 8.4K
12:47 43.22 43.22 43.21 43.21 3.4K
12:49 43.17 43.17 43.10 43.10 16.4K
12:51 43.19 43.19 43.19 43.19 0.3K
12:52 43.21 43.22 43.21 43.22 0.4K
12:53 43.28 43.28 43.27 43.27 2.6K
12:55 43.26 43.26 43.21 43.21 0.8K
12:57 43.28 43.29 43.27 43.28 3.1K
12:58 43.23 43.23 43.23 43.23 0.5K
12:59 43.29 43.30 43.27 43.27 10.8K
13:00 43.27 43.27 43.27 43.27 0.2K
13:01 43.21 43.22 43.21 43.22 2.6K
13:02 43.27 43.27 43.27 43.27 11.6K
13:03 43.27 43.28 43.24 43.24 10.9K
13:04 43.25 43.25 43.25 43.25 1.8K
13:05 43.18 43.18 43.18 43.18 10.0K
13:06 43.18 43.20 43.18 43.20 1.0K
13:07 43.20 43.20 43.20 43.20 0.7K
13:08 43.24 43.26 43.24 43.26 0.4K
13:09 43.24 43.24 43.24 43.24 0.9K
13:10 43.21 43.21 43.16 43.16 11.7K
13:11 43.17 43.17 43.13 43.15 3.0K
13:12 43.14 43.14 43.11 43.11 11.9K
13:13 43.12 43.12 43.09 43.09 7.7K
13:14 43.12 43.12 43.11 43.12 2.4K
13:15 43.16 43.17 43.13 43.13 10.8K
13:16 43.10 43.19 43.10 43.19 1.7K
13:17 43.17 43.22 43.14 43.14 3.5K
13:18 43.21 43.21 43.21 43.21 0.2K
13:19 43.24 43.24 43.24 43.24 1.5K
13:20 43.29 43.30 43.28 43.30 3.9K
13:22 43.36 43.38 43.36 43.38 1.6K
13:23 43.34 43.34 43.34 43.34 0.2K
13:24 43.38 43.38 43.38 43.38 0.1K
13:25 43.42 43.42 43.42 43.42 0.4K
13:26 43.39 43.40 43.39 43.40 1.5K
13:28 43.40 43.40 43.40 43.40 0.9K
13:29 43.33 43.36 43.33 43.36 1.5K
13:30 43.43 43.43 43.43 43.43 2.1K
13:31 43.49 43.50 43.48 43.48 5.3K
13:32 43.43 43.43 43.43 43.43 2.0K
13:33 43.39 43.41 43.37 43.37 0.6K
13:34 43.36 43.36 43.35 43.35 3.6K
13:35 43.39 43.39 43.39 43.39 1.1K
13:36 43.37 43.40 43.37 43.40 2.4K
13:37 43.32 43.32 43.32 43.32 1.2K
13:38 43.32 43.32 43.32 43.32 4.8K
13:39 43.32 43.32 43.32 43.32 0.2K
13:40 43.32 43.34 43.31 43.34 1.7K
13:41 43.32 43.32 43.32 43.32 0.1K
13:42 43.31 43.31 43.31 43.31 0.3K
13:43 43.34 43.34 43.34 43.34 0.5K
13:44 43.35 43.37 43.35 43.37 1.7K
13:46 43.42 43.42 43.37 43.37 1.9K
13:48 43.31 43.31 43.31 43.31 0.5K
13:49 43.32 43.32 43.28 43.28 2.6K
13:50 43.28 43.28 43.28 43.28 0.3K
13:51 43.33 43.35 43.33 43.35 0.6K
13:52 43.38 43.38 43.35 43.35 3.2K
13:53 43.32 43.32 43.31 43.31 3.7K
13:54 43.26 43.27 43.26 43.27 3.7K
13:55 43.27 43.27 43.27 43.27 0.7K
13:56 43.33 43.34 43.33 43.34 0.4K
13:57 43.32 43.32 43.28 43.28 1.6K
13:58 43.24 43.24 43.24 43.24 7.1K
13:59 43.25 43.25 43.22 43.23 4.8K
14:00 43.21 43.21 43.17 43.17 6.6K
14:01 43.17 43.19 43.17 43.19 7.1K
14:02 43.18 43.18 43.18 43.18 2.3K
14:03 43.20 43.20 43.20 43.20 0.4K
14:04 43.20 43.20 43.15 43.17 4.8K
14:05 43.19 43.20 43.19 43.20 4.7K
14:06 43.21 43.28 43.21 43.27 25.8K
14:07 43.27 43.28 43.27 43.28 1.6K
14:08 43.27 43.27 43.27 43.27 3.9K
14:09 43.25 43.25 43.23 43.24 2.8K
14:10 43.25 43.27 43.25 43.27 5.1K
14:11 43.20 43.20 43.20 43.20 1.0K
14:13 43.23 43.23 43.23 43.23 0.9K
14:14 43.21 43.22 43.19 43.20 2.0K
14:15 43.22 43.22 43.22 43.22 0.2K
14:16 43.19 43.19 43.17 43.17 1.5K
14:17 43.09 43.09 43.09 43.09 1.0K
14:18 43.11 43.13 43.11 43.13 3.2K
14:19 43.15 43.16 43.15 43.16 1.9K
14:20 43.08 43.08 42.99 42.99 32.0K
14:21 43.10 43.10 43.08 43.08 2.4K
14:22 43.11 43.12 43.11 43.12 1.5K
14:23 43.10 43.16 43.10 43.16 2.2K
14:24 43.15 43.15 43.15 43.15 0.4K
14:25 43.13 43.13 43.13 43.13 1.9K
14:26 43.07 43.07 43.03 43.04 14.0K
14:27 43.02 43.04 43.02 43.04 0.9K
14:28 43.04 43.06 43.04 43.06 0.8K
14:29 43.06 43.07 43.04 43.05 0.7K
14:30 43.03 43.07 43.03 43.07 1.3K
14:31 43.03 43.03 43.00 43.03 9.5K
14:32 43.05 43.05 43.05 43.04 1.6K
14:33 43.04 43.06 43.04 43.06 0.6K
14:34 43.04 43.04 43.04 43.04 1.0K
14:35 43.00 43.00 43.00 43.00 6.5K
14:37 43.06 43.11 43.05 43.11 1.6K
14:38 43.13 43.13 43.10 43.10 1.4K
14:39 43.04 43.04 43.02 43.02 0.6K
14:41 43.06 43.11 43.06 43.11 2.2K
14:42 43.06 43.08 43.06 43.08 1.1K
14:43 43.03 43.03 43.03 43.03 1.5K
14:44 43.04 43.04 43.02 43.02 9.9K
14:45 43.02 43.02 43.02 43.02 3.0K
14:46 42.98 43.00 42.98 43.00 1.3K
14:47 43.01 43.03 43.01 43.03 1.3K
14:48 43.04 43.08 43.03 43.03 2.3K
14:49 43.02 43.02 43.01 43.01 1.1K
14:50 43.01 43.03 43.01 43.03 1.4K
14:51 43.03 43.03 43.03 43.03 0.7K
14:52 43.05 43.07 43.05 43.07 0.4K
14:53 43.08 43.10 43.08 43.09 2.0K
14:54 43.08 43.08 43.06 43.06 8.3K
14:55 43.04 43.04 43.00 43.00 3.9K
14:56 43.00 43.04 43.00 43.02 2.9K
14:57 43.01 43.04 42.99 43.04 2.6K
14:58 43.05 43.05 43.05 43.05 1.3K
14:59 43.06 43.06 43.06 43.06 1.2K
15:00 43.05 43.05 43.03 43.05 3.8K
15:01 43.04 43.07 43.03 43.04 3.7K
15:02 43.03 43.03 42.99 43.01 8.7K
15:03 43.18 43.19 43.15 43.15 6.7K
15:04 43.14 43.16 43.13 43.13 2.3K
15:05 43.13 43.13 43.10 43.10 1.2K
15:06 43.10 43.10 43.10 43.10 3.6K
15:07 43.21 43.21 43.21 43.21 1.9K
15:08 43.30 43.36 43.30 43.36 7.1K
15:09 43.33 43.39 43.33 43.39 2.5K
15:10 43.40 43.41 43.40 43.41 0.8K
15:11 43.33 43.33 43.31 43.31 6.7K
15:12 43.33 43.36 43.33 43.35 6.2K
15:13 43.34 43.35 43.33 43.33 3.9K
15:14 43.36 43.37 43.36 43.37 2.6K
15:15 43.37 43.37 43.37 43.37 1.3K
15:16 43.43 43.47 43.42 43.46 12.5K
15:17 43.46 43.46 43.38 43.39 8.5K
15:18 43.43 43.45 43.43 43.43 8.4K
15:19 43.42 43.44 43.42 43.44 4.7K
15:20 43.41 43.41 43.41 43.41 1.6K
15:21 43.47 43.47 43.47 43.47 3.5K
15:22 43.51 43.52 43.48 43.49 14.5K
15:23 43.46 43.46 43.46 43.46 11.4K
15:24 43.47 43.49 43.43 43.43 7.7K
15:25 43.42 43.43 43.40 43.41 7.7K
15:26 43.45 43.45 43.36 43.37 11.8K
15:27 43.39 43.39 43.39 43.39 4.3K
15:28 43.43 43.43 43.43 43.43 3.3K
15:29 43.40 43.44 43.40 43.44 1.8K
15:30 43.46 43.54 43.46 43.53 13.7K
15:31 43.48 43.48 43.44 43.45 4.0K
15:32 43.44 43.44 43.39 43.40 3.9K
15:33 43.38 43.39 43.38 43.39 2.6K
15:34 43.37 43.38 43.34 43.34 10.7K
15:35 43.31 43.33 43.31 43.33 4.1K
15:36 43.33 43.35 43.32 43.33 5.1K
15:37 43.34 43.39 43.34 43.39 8.6K
15:38 43.40 43.43 43.40 43.43 1.9K
15:39 43.41 43.43 43.41 43.43 6.6K
15:40 43.42 43.42 43.37 43.40 5.7K
15:41 43.42 43.45 43.42 43.45 3.0K
15:42 43.43 43.43 43.42 43.42 8.6K
15:43 43.41 43.41 43.39 43.40 6.0K
15:44 43.42 43.42 43.41 43.41 4.6K
15:45 43.42 43.46 43.40 43.46 7.1K
15:46 43.48 43.51 43.48 43.51 10.4K
15:47 43.49 43.50 43.48 43.50 7.3K
15:48 43.51 43.57 43.50 43.52 13.9K
15:49 43.52 43.52 43.46 43.46 7.2K
15:50 43.46 43.47 43.43 43.43 12.2K
15:51 43.39 43.43 43.38 43.43 16.1K
15:52 43.44 43.44 43.39 43.39 9.0K
15:53 43.40 43.40 43.34 43.35 6.6K
15:54 43.37 43.37 43.32 43.32 12.5K
15:55 43.37 43.38 43.35 43.38 8.0K
15:56 43.38 43.43 43.38 43.43 8.4K
15:57 43.43 43.43 43.34 43.34 11.6K
15:58 43.33 43.34 43.30 43.34 17.2K
15:59 43.37 43.37 43.29 43.33 72.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据