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 42.97 42.97 42.78 42.78 165.0K
09:31 42.77 42.77 42.74 42.76 14.2K
09:32 42.75 42.90 42.75 42.90 2.4K
09:33 42.86 42.96 42.86 42.96 13.4K
09:34 42.88 42.92 42.86 42.92 6.9K
09:35 42.92 43.16 42.92 43.15 27.8K
09:36 43.19 43.22 43.19 43.20 10.9K
09:37 43.30 43.39 43.30 43.31 15.6K
09:38 43.22 43.23 43.22 43.23 1.8K
09:39 43.23 43.27 43.23 43.23 9.8K
09:40 43.21 43.30 43.21 43.30 14.2K
09:41 43.33 43.40 43.29 43.36 21.4K
09:42 43.33 43.37 43.29 43.33 22.5K
09:43 43.30 43.42 43.29 43.39 20.0K
09:44 43.41 43.41 43.36 43.40 9.5K
09:45 43.34 43.62 43.34 43.62 8.9K
09:46 43.62 43.75 43.62 43.72 6.1K
09:47 43.69 43.69 43.55 43.60 5.9K
09:48 43.62 43.74 43.62 43.69 4.7K
09:49 43.67 43.72 43.62 43.72 15.4K
09:50 43.72 43.86 43.72 43.85 13.2K
09:51 43.87 43.87 43.72 43.72 7.8K
09:52 43.74 43.79 43.71 43.77 4.5K
09:53 43.75 43.75 43.65 43.65 19.5K
09:54 43.65 43.70 43.65 43.67 21.5K
09:55 43.67 43.67 43.65 43.65 10.1K
09:56 43.67 43.70 43.67 43.69 21.3K
09:57 43.69 43.71 43.63 43.63 9.4K
09:58 43.65 43.73 43.65 43.73 25.1K
09:59 43.73 43.73 43.69 43.69 35.6K
10:00 43.83 43.92 43.79 43.79 27.4K
10:01 43.78 43.82 43.71 43.71 8.8K
10:02 43.67 43.67 43.58 43.58 5.0K
10:03 43.62 43.62 43.59 43.59 6.4K
10:04 43.62 43.62 43.52 43.55 11.8K
10:05 43.49 43.49 43.41 43.42 11.8K
10:06 43.44 43.47 43.41 43.41 2.9K
10:07 43.42 43.50 43.42 43.45 5.4K
10:08 43.45 43.46 43.43 43.46 2.1K
10:09 43.46 43.49 43.45 43.49 3.5K
10:10 43.51 43.56 43.50 43.56 0.9K
10:11 43.57 43.61 43.54 43.55 6.8K
10:12 43.56 43.57 43.55 43.57 4.5K
10:13 43.55 43.55 43.44 43.45 40.5K
10:14 43.48 43.48 43.44 43.47 63.2K
10:15 43.50 43.50 43.37 43.39 15.1K
10:16 43.35 43.35 43.26 43.33 6.2K
10:17 43.42 43.47 43.42 43.47 0.8K
10:18 43.50 43.58 43.50 43.54 12.2K
10:19 43.61 43.61 43.55 43.56 4.5K
10:20 43.54 43.60 43.54 43.58 1.4K
10:21 43.60 43.60 43.58 43.58 5.8K
10:22 43.57 43.67 43.57 43.63 3.9K
10:23 43.62 43.62 43.59 43.59 3.5K
10:24 43.60 43.60 43.55 43.56 11.0K
10:25 43.52 43.52 43.52 43.52 2.9K
10:26 43.53 43.58 43.53 43.58 1.2K
10:27 43.60 43.63 43.60 43.63 1.9K
10:28 43.65 43.65 43.65 43.65 1.4K
10:29 43.66 43.66 43.65 43.65 0.6K
10:30 43.60 43.60 43.56 43.56 1.3K
10:31 43.63 43.69 43.60 43.69 9.5K
10:32 43.65 43.65 43.63 43.63 1.8K
10:33 43.60 43.66 43.60 43.65 7.6K
10:34 43.62 43.62 43.62 43.62 0.3K
10:35 43.63 43.65 43.63 43.63 3.8K
10:36 43.70 43.70 43.68 43.68 0.8K
10:37 43.67 43.67 43.59 43.59 10.0K
10:38 43.58 43.58 43.58 43.58 4.1K
10:39 43.50 43.52 43.50 43.52 3.1K
10:40 43.51 43.51 43.47 43.46 2.5K
10:41 43.48 43.48 43.48 43.48 0.6K
10:42 43.48 43.48 43.44 43.44 0.7K
10:43 43.44 43.46 43.40 43.46 6.7K
10:44 43.50 43.53 43.49 43.49 9.7K
10:45 43.50 43.52 43.48 43.48 6.0K
10:48 43.44 43.47 43.41 43.43 16.1K
10:49 43.45 43.52 43.45 43.50 4.9K
10:50 43.53 43.53 43.46 43.46 4.3K
10:51 43.45 43.48 43.44 43.44 6.5K
10:52 43.42 43.42 43.37 43.42 1.4K
10:53 43.43 43.43 43.39 43.41 3.2K
10:54 43.44 43.44 43.39 43.43 22.5K
10:55 43.39 43.41 43.30 43.30 75.0K
10:56 43.30 43.35 43.30 43.33 9.9K
10:57 43.35 43.36 43.33 43.36 2.1K
10:58 43.32 43.39 43.32 43.36 1.4K
10:59 43.39 43.39 43.39 43.39 2.4K
11:00 43.42 43.42 43.42 43.42 0.4K
11:01 43.46 43.46 43.41 43.41 2.9K
11:02 43.36 43.46 43.36 43.46 23.8K
11:03 43.45 43.45 43.41 43.44 2.9K
11:04 43.42 43.43 43.33 43.33 3.5K
11:05 43.31 43.32 43.22 43.22 3.4K
11:06 43.15 43.17 43.13 43.13 7.0K
11:07 43.17 43.19 43.17 43.19 15.7K
11:08 43.18 43.21 43.18 43.21 1.6K
11:09 43.23 43.23 43.17 43.18 13.9K
11:10 43.23 43.23 43.23 43.23 0.1K
11:11 43.20 43.24 43.19 43.24 8.8K
11:12 43.26 43.26 43.22 43.22 2.0K
11:13 43.29 43.30 43.27 43.30 3.2K
11:14 43.28 43.30 43.27 43.30 2.2K
11:15 43.45 43.48 43.41 43.44 4.4K
11:16 43.38 43.44 43.38 43.44 3.5K
11:17 43.47 43.47 43.35 43.35 11.7K
11:18 43.29 43.29 43.29 43.29 0.2K
11:19 43.26 43.28 43.24 43.24 4.9K
11:21 43.30 43.30 43.30 43.30 2.7K
11:22 43.25 43.25 43.23 43.23 2.9K
11:24 43.23 43.23 43.23 43.23 0.8K
11:25 43.24 43.24 43.18 43.18 14.4K
11:26 43.20 43.23 43.19 43.22 9.2K
11:27 43.22 43.25 43.22 43.25 1.8K
11:28 43.32 43.32 43.32 43.32 1.9K
11:29 43.24 43.30 43.24 43.29 2.6K
11:30 43.23 43.23 43.23 43.23 0.3K
11:31 43.21 43.21 43.20 43.20 1.4K
11:32 43.22 43.22 43.22 43.22 1.8K
11:33 43.17 43.17 43.17 43.17 0.2K
11:34 43.15 43.15 43.14 43.15 6.1K
11:36 42.99 42.99 42.99 42.99 4.4K
11:37 43.00 43.00 42.98 42.98 3.4K
11:38 43.02 43.04 43.02 43.02 1.4K
11:39 43.03 43.04 43.02 43.02 2.9K
11:40 42.96 42.96 42.95 42.95 6.3K
11:41 43.03 43.05 43.03 43.04 1.6K
11:42 43.05 43.06 43.05 43.06 0.8K
11:43 43.07 43.10 43.06 43.07 5.5K
11:44 43.04 43.04 43.04 43.04 2.0K
11:45 43.02 43.08 43.02 43.06 2.5K
11:46 43.07 43.10 43.07 43.07 4.9K
11:47 43.05 43.06 43.05 43.06 1.3K
11:48 43.10 43.10 43.09 43.09 0.7K
11:49 43.06 43.06 42.94 42.94 2.5K
11:50 42.93 42.93 42.93 42.93 0.5K
11:51 42.90 42.90 42.84 42.84 3.7K
11:52 42.86 42.86 42.83 42.83 1.9K
11:53 42.84 42.84 42.78 42.78 2.3K
11:54 42.79 42.84 42.79 42.84 5.2K
11:55 42.84 42.91 42.84 42.88 1.8K
11:56 42.89 42.89 42.88 42.89 3.8K
11:57 42.82 42.82 42.79 42.79 4.1K
11:58 42.79 42.84 42.79 42.84 5.0K
11:59 42.84 42.85 42.84 42.85 2.2K
12:00 42.88 42.88 42.88 42.88 1.7K
12:01 42.93 42.93 42.92 42.93 3.0K
12:03 42.99 42.99 42.99 42.99 0.3K
12:04 42.98 42.98 42.94 42.94 3.4K
12:05 42.97 42.98 42.97 42.98 1.8K
12:06 43.01 43.01 42.96 42.96 8.0K
12:07 42.90 42.91 42.90 42.91 1.9K
12:08 42.94 42.94 42.82 42.82 6.3K
12:09 42.85 42.85 42.84 42.84 1.9K
12:10 42.85 42.92 42.85 42.92 2.7K
12:11 42.91 42.97 42.91 42.97 3.5K
12:12 43.02 43.02 42.92 42.92 8.0K
12:13 42.92 42.92 42.91 42.91 8.6K
12:14 42.93 42.93 42.89 42.92 10.5K
12:15 42.90 42.93 42.90 42.90 3.8K
12:16 42.87 42.87 42.87 42.87 30.6K
12:17 42.92 42.92 42.86 42.88 5.6K
12:18 42.92 42.92 42.85 42.85 14.2K
12:19 42.87 42.91 42.84 42.91 2.9K
12:20 42.84 42.84 42.84 42.84 0.3K
12:21 42.93 42.95 42.93 42.95 10.4K
12:22 42.94 42.94 42.86 42.86 3.7K
12:23 42.88 42.88 42.79 42.79 3.3K
12:24 42.77 42.77 42.76 42.76 2.8K
12:25 42.73 42.75 42.68 42.68 11.1K
12:26 42.71 42.79 42.71 42.77 9.0K
12:27 42.72 42.78 42.72 42.77 7.4K
12:28 42.78 42.78 42.69 42.69 6.8K
12:29 42.74 42.74 42.74 42.74 1.6K
12:30 42.75 42.80 42.75 42.76 5.9K
12:31 42.76 42.79 42.74 42.79 7.7K
12:32 42.80 42.82 42.80 42.82 6.6K
12:33 42.81 42.85 42.79 42.79 15.1K
12:34 42.81 42.85 42.80 42.85 2.7K
12:35 42.82 42.88 42.82 42.85 4.5K
12:36 42.88 42.90 42.86 42.87 4.7K
12:37 42.88 42.88 42.88 42.88 0.8K
12:38 42.87 42.87 42.82 42.82 1.4K
12:39 42.80 42.84 42.80 42.81 5.8K
12:40 42.82 42.82 42.81 42.81 1.1K
12:41 42.83 42.86 42.83 42.86 2.6K
12:42 42.89 42.91 42.89 42.91 4.1K
12:43 42.91 42.92 42.91 42.91 4.1K
12:44 42.86 42.86 42.83 42.83 1.4K
12:45 42.86 42.86 42.85 42.85 2.4K
12:46 42.86 42.86 42.81 42.81 1.7K
12:47 42.87 42.87 42.87 42.87 1.4K
12:48 42.83 42.83 42.83 42.83 0.9K
12:49 42.81 42.82 42.81 42.82 2.4K
12:50 42.83 42.84 42.83 42.84 0.6K
12:51 42.90 42.90 42.90 42.90 1.1K
12:52 42.89 42.89 42.89 42.89 3.3K
12:53 42.83 42.86 42.83 42.86 2.2K
12:54 42.85 42.85 42.83 42.83 1.9K
12:55 42.81 42.87 42.81 42.87 1.6K
12:56 42.88 42.93 42.88 42.93 3.2K
12:57 42.90 42.90 42.86 42.88 2.9K
12:58 42.90 42.90 42.90 42.90 1.8K
12:59 42.88 42.88 42.88 42.88 1.4K
13:01 42.96 42.96 42.94 42.94 1.6K
13:02 42.96 42.98 42.96 42.98 1.7K
13:03 42.98 43.00 42.97 42.97 4.9K
13:04 42.99 43.01 42.99 43.00 8.7K
13:05 43.00 43.00 42.97 42.99 6.2K
13:06 43.01 43.01 42.98 42.99 1.3K
13:07 43.00 43.00 42.97 42.97 2.7K
13:08 42.93 42.93 42.93 42.93 2.8K
13:10 42.88 42.88 42.88 42.88 3.8K
13:11 42.89 42.89 42.84 42.84 2.8K
13:12 42.79 42.79 42.79 42.79 17.6K
13:13 42.83 42.85 42.83 42.85 2.3K
13:14 42.85 42.85 42.82 42.82 3.0K
13:15 42.85 42.85 42.85 42.85 6.9K
13:16 42.87 42.87 42.87 42.87 1.0K
13:17 42.87 42.87 42.87 42.87 0.6K
13:18 42.90 42.93 42.90 42.93 4.6K
13:19 42.95 42.95 42.95 42.95 2.1K
13:20 42.96 42.98 42.96 42.98 1.6K
13:21 42.96 42.97 42.93 42.93 4.5K
13:22 42.94 42.95 42.94 42.95 0.4K
13:23 42.94 42.94 42.94 42.94 1.6K
13:24 43.00 43.00 42.97 42.99 3.6K
13:25 43.03 43.03 43.03 43.03 0.4K
13:26 43.05 43.05 43.02 43.02 0.9K
13:27 43.03 43.03 43.00 43.00 0.4K
13:28 43.07 43.08 43.07 43.08 1.5K
13:29 43.04 43.04 43.04 43.04 0.5K
13:30 43.02 43.08 43.02 43.08 1.2K
13:31 43.08 43.08 43.06 43.06 1.5K
13:32 43.04 43.13 43.04 43.13 2.4K
13:34 43.08 43.08 43.08 43.08 3.0K
13:36 43.05 43.05 43.05 43.05 2.6K
13:37 43.05 43.05 42.99 42.99 2.4K
13:38 43.00 43.00 42.95 42.95 4.8K
13:39 42.96 42.96 42.96 42.96 0.7K
13:41 43.00 43.05 43.00 43.05 2.1K
13:42 43.05 43.05 43.05 43.05 0.7K
13:43 43.01 43.01 43.00 43.00 1.5K
13:44 43.02 43.02 43.00 43.00 3.0K
13:45 43.03 43.03 43.00 43.01 3.4K
13:46 43.05 43.05 43.03 43.03 3.0K
13:47 43.03 43.03 42.99 43.00 1.5K
13:48 43.04 43.04 43.04 43.04 0.5K
13:49 43.04 43.04 43.01 43.01 2.6K
13:50 43.12 43.12 43.09 43.09 1.9K
13:52 43.09 43.17 43.05 43.17 13.3K
13:53 43.22 43.24 43.22 43.23 4.3K
13:55 43.15 43.16 43.12 43.16 0.9K
13:56 43.15 43.15 43.15 43.15 1.3K
13:57 43.14 43.14 43.14 43.14 0.1K
13:58 43.10 43.12 43.10 43.12 0.6K
13:59 43.11 43.11 43.11 43.11 0.4K
14:00 43.12 43.12 43.12 43.12 1.4K
14:01 43.13 43.13 43.06 43.06 4.9K
14:03 43.00 43.00 42.95 42.95 1.5K
14:04 42.91 42.91 42.87 42.87 1.1K
14:05 42.89 42.89 42.89 42.89 1.9K
14:06 42.83 42.86 42.83 42.86 1.2K
14:07 42.86 42.90 42.86 42.89 2.5K
14:08 42.86 42.86 42.86 42.86 0.8K
14:09 42.79 42.79 42.75 42.75 1.8K
14:10 42.79 42.79 42.79 42.79 0.4K
14:11 42.77 42.77 42.77 42.77 0.5K
14:12 42.78 42.78 42.78 42.78 1.3K
14:13 42.82 42.84 42.82 42.84 1.9K
14:14 42.89 42.89 42.88 42.88 1.9K
14:15 42.90 42.90 42.80 42.84 3.2K
14:16 42.80 42.80 42.78 42.78 2.3K
14:17 42.79 42.79 42.77 42.77 1.8K
14:18 42.76 42.76 42.73 42.73 1.5K
14:19 42.79 42.79 42.77 42.77 5.2K
14:20 42.74 42.84 42.74 42.84 3.9K
14:21 42.86 42.86 42.86 42.86 0.5K
14:22 42.83 42.83 42.83 42.83 1.0K
14:23 42.89 42.93 42.89 42.92 3.9K
14:24 42.91 42.91 42.90 42.90 0.8K
14:26 42.84 42.84 42.84 42.84 3.4K
14:27 42.89 42.89 42.87 42.87 1.9K
14:28 42.81 42.81 42.81 42.81 0.4K
14:29 42.84 42.85 42.84 42.85 1.3K
14:30 42.82 42.82 42.82 42.82 1.6K
14:31 42.85 42.85 42.78 42.78 2.1K
14:32 42.78 42.78 42.75 42.75 2.3K
14:33 42.76 42.77 42.76 42.77 1.9K
14:35 42.83 42.83 42.83 42.83 2.7K
14:37 42.91 42.91 42.91 42.91 21.2K
14:38 42.87 42.87 42.87 42.87 4.4K
14:41 42.74 42.74 42.74 42.74 1.1K
14:42 42.77 42.77 42.74 42.74 0.6K
14:44 42.77 42.77 42.77 42.77 3.2K
14:45 42.65 42.65 42.65 42.65 1.5K
14:46 42.66 42.69 42.58 42.58 4.2K
14:47 42.62 42.62 42.58 42.58 0.5K
14:48 42.66 42.78 42.66 42.78 3.6K
14:49 42.79 42.82 42.78 42.82 1.4K
14:50 42.90 43.00 42.90 42.96 5.1K
14:51 43.00 43.03 43.00 43.03 2.5K
14:52 43.05 43.05 43.01 43.01 5.4K
14:53 43.04 43.06 43.04 43.06 2.1K
14:55 43.03 43.03 42.99 42.99 5.4K
14:56 42.94 42.96 42.92 42.92 7.3K
14:57 42.95 42.96 42.89 42.89 2.8K
14:59 42.88 42.88 42.88 42.88 2.8K
15:00 42.93 42.93 42.93 42.93 1.3K
15:01 42.90 42.90 42.86 42.86 4.3K
15:02 42.87 42.93 42.87 42.93 2.2K
15:03 42.87 42.87 42.83 42.83 5.4K
15:04 42.89 42.92 42.89 42.92 1.1K
15:05 42.96 43.04 42.96 43.04 6.2K
15:06 43.06 43.06 43.06 43.06 0.4K
15:07 43.03 43.03 43.00 43.00 2.5K
15:08 43.00 43.01 43.00 43.00 3.7K
15:10 42.92 42.93 42.92 42.93 3.1K
15:11 42.88 42.88 42.88 42.88 1.1K
15:12 42.88 42.91 42.87 42.87 2.2K
15:14 42.78 42.78 42.68 42.68 12.6K
15:15 42.66 42.67 42.63 42.63 4.9K
15:16 42.72 42.72 42.71 42.71 13.7K
15:17 42.71 42.73 42.71 42.73 1.3K
15:18 42.74 42.75 42.72 42.72 1.8K
15:19 42.78 42.78 42.78 42.78 1.4K
15:20 42.72 42.72 42.72 42.72 1.8K
15:21 42.73 42.73 42.73 42.73 61.0K
15:22 42.71 42.73 42.69 42.69 0.8K
15:23 42.65 42.66 42.63 42.66 4.3K
15:24 42.63 42.63 42.60 42.60 11.8K
15:25 42.62 42.64 42.62 42.64 1.8K
15:26 42.62 42.63 42.61 42.63 2.3K
15:27 42.60 42.60 42.60 42.60 0.6K
15:28 42.57 42.57 42.57 42.57 3.0K
15:29 42.58 42.62 42.58 42.62 1.5K
15:30 42.61 42.61 42.60 42.60 8.4K
15:31 42.56 42.56 42.56 42.56 1.1K
15:32 42.50 42.57 42.49 42.57 20.5K
15:33 42.58 42.58 42.54 42.54 1.0K
15:34 42.57 42.57 42.53 42.53 0.9K
15:35 42.53 42.58 42.53 42.58 0.7K
15:36 42.61 42.68 42.61 42.68 3.8K
15:37 42.64 42.64 42.64 42.64 0.8K
15:38 42.66 42.69 42.66 42.69 2.8K
15:39 42.66 42.66 42.66 42.65 2.9K
15:40 42.74 42.74 42.74 42.74 0.7K
15:41 42.71 42.75 42.71 42.75 1.1K
15:42 42.72 42.72 42.72 42.72 3.3K
15:43 42.69 42.69 42.66 42.66 3.3K
15:44 42.67 42.70 42.67 42.69 8.6K
15:45 42.67 42.67 42.63 42.64 5.2K
15:46 42.67 42.67 42.63 42.64 6.6K
15:47 42.62 42.64 42.62 42.64 5.2K
15:48 42.74 42.74 42.74 42.74 1.7K
15:49 42.74 42.74 42.71 42.72 3.9K
15:50 42.69 42.74 42.69 42.72 6.5K
15:51 42.71 42.72 42.71 42.71 28.2K
15:52 42.71 42.71 42.69 42.69 8.7K
15:53 42.66 42.67 42.62 42.62 8.9K
15:54 42.61 42.63 42.60 42.63 6.1K
15:55 42.63 42.69 42.63 42.69 9.2K
15:56 42.67 42.67 42.65 42.67 9.2K
15:57 42.64 42.64 42.63 42.64 10.1K
15:58 42.64 42.64 42.61 42.64 0.7K
15:59 42.60 42.66 42.58 42.63 63.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据