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 43.66 43.66 43.60 43.60 164.8K
09:31 43.58 43.62 43.53 43.59 19.3K
09:32 43.59 43.60 43.53 43.53 15.9K
09:33 43.57 43.62 43.57 43.62 6.3K
09:34 43.63 43.65 43.60 43.60 7.0K
09:35 43.62 43.68 43.61 43.63 7.9K
09:36 43.62 43.62 43.58 43.60 3.8K
09:37 43.62 43.68 43.59 43.66 13.1K
09:38 43.66 43.75 43.66 43.75 23.4K
09:39 43.73 43.78 43.73 43.78 27.6K
09:40 43.80 43.80 43.76 43.79 17.3K
09:41 43.78 43.79 43.75 43.76 14.1K
09:42 43.79 43.81 43.77 43.80 21.6K
09:43 43.82 43.84 43.80 43.84 60.6K
09:44 43.84 43.87 43.82 43.84 16.1K
09:45 43.84 43.95 43.84 43.95 25.0K
09:46 43.88 44.10 43.88 44.05 59.9K
09:47 44.08 44.19 44.08 44.19 46.4K
09:48 44.20 44.33 44.20 44.28 24.8K
09:49 44.29 44.34 44.28 44.29 52.7K
09:50 44.30 44.30 44.16 44.17 41.9K
09:51 44.15 44.17 44.11 44.12 37.9K
09:52 44.16 44.18 44.08 44.10 21.4K
09:53 44.12 44.12 44.08 44.11 11.3K
09:54 44.13 44.14 44.06 44.07 7.2K
09:55 44.12 44.13 44.12 44.13 5.8K
09:56 44.14 44.15 44.13 44.13 3.9K
09:57 44.15 44.21 44.15 44.21 3.6K
09:58 44.17 44.17 44.12 44.16 8.5K
09:59 44.17 44.19 44.16 44.16 11.8K
10:00 44.21 44.27 44.21 44.27 7.0K
10:01 44.26 44.29 44.25 44.25 8.9K
10:02 44.27 44.27 44.24 44.26 4.4K
10:03 44.27 44.29 44.25 44.27 15.1K
10:04 44.25 44.25 44.21 44.24 8.8K
10:05 44.24 44.32 44.24 44.27 7.5K
10:06 44.27 44.34 44.27 44.33 6.2K
10:07 44.40 44.51 44.39 44.49 46.0K
10:08 44.48 44.48 44.41 44.42 24.1K
10:09 44.45 44.45 44.37 44.37 13.7K
10:10 44.41 44.41 44.35 44.39 36.0K
10:11 44.38 44.38 44.31 44.32 11.7K
10:12 44.33 44.38 44.33 44.37 14.9K
10:13 44.31 44.34 44.31 44.33 7.0K
10:14 44.33 44.35 44.32 44.34 10.5K
10:15 44.38 44.43 44.38 44.41 16.8K
10:16 44.42 44.43 44.38 44.38 8.1K
10:17 44.40 44.43 44.40 44.40 10.4K
10:18 44.41 44.41 44.34 44.34 18.2K
10:19 44.31 44.32 44.27 44.32 14.8K
10:20 44.33 44.38 44.32 44.33 16.8K
10:21 44.36 44.37 44.36 44.36 8.0K
10:22 44.37 44.38 44.36 44.38 8.1K
10:23 44.41 44.41 44.38 44.38 9.1K
10:24 44.34 44.41 44.34 44.41 4.4K
10:25 44.39 44.39 44.38 44.38 4.0K
10:26 44.39 44.39 44.37 44.37 2.7K
10:27 44.32 44.36 44.32 44.36 1.6K
10:28 44.35 44.35 44.29 44.30 7.9K
10:29 44.28 44.29 44.23 44.24 13.2K
10:30 44.23 44.29 44.23 44.29 4.5K
10:31 44.30 44.32 44.29 44.32 5.3K
10:32 44.30 44.30 44.28 44.28 2.5K
10:33 44.26 44.26 44.20 44.20 10.2K
10:34 44.19 44.20 44.16 44.17 5.6K
10:35 44.18 44.22 44.17 44.22 7.2K
10:36 44.21 44.23 44.21 44.23 14.8K
10:37 44.17 44.20 44.17 44.19 5.0K
10:38 44.20 44.22 44.16 44.16 5.6K
10:39 44.11 44.12 44.10 44.12 4.4K
10:40 44.13 44.18 44.13 44.18 6.3K
10:41 44.18 44.19 44.16 44.19 5.3K
10:42 44.18 44.20 44.16 44.16 1.4K
10:43 44.14 44.19 44.14 44.19 1.8K
10:44 44.17 44.18 44.17 44.18 3.8K
10:45 44.16 44.16 44.12 44.12 4.3K
10:46 44.15 44.15 44.12 44.12 1.9K
10:47 44.10 44.10 44.05 44.06 7.5K
10:48 44.09 44.10 44.09 44.09 4.1K
10:49 44.10 44.10 44.09 44.09 6.1K
10:50 44.10 44.13 44.09 44.09 5.3K
10:51 44.08 44.08 44.08 44.08 1.8K
10:52 44.06 44.06 44.06 44.06 0.2K
10:53 44.05 44.07 44.04 44.05 3.3K
10:54 44.07 44.07 43.99 44.02 20.5K
10:55 44.01 44.07 44.01 44.07 2.6K
10:56 44.06 44.06 44.03 44.03 3.7K
10:57 44.02 44.02 43.97 43.97 1.8K
10:58 43.97 43.97 43.97 43.97 1.6K
11:00 44.05 44.05 44.01 44.05 12.4K
11:01 44.07 44.07 44.04 44.04 5.1K
11:02 44.05 44.05 44.02 44.03 5.1K
11:03 44.07 44.07 44.05 44.05 1.9K
11:04 44.04 44.09 44.04 44.09 5.2K
11:05 44.09 44.13 44.09 44.12 5.8K
11:06 44.14 44.14 44.14 44.14 2.3K
11:07 44.14 44.14 44.14 44.14 0.4K
11:08 44.18 44.18 44.13 44.15 3.6K
11:09 44.18 44.18 44.15 44.17 26.7K
11:10 44.18 44.18 44.17 44.17 2.0K
11:11 44.16 44.17 44.16 44.16 1.6K
11:12 44.20 44.20 44.20 44.20 0.5K
11:13 44.19 44.21 44.19 44.20 3.1K
11:14 44.19 44.19 44.19 44.19 0.7K
11:15 44.22 44.23 44.19 44.19 4.1K
11:16 44.20 44.20 44.06 44.06 14.2K
11:18 44.15 44.15 44.12 44.12 2.1K
11:19 44.12 44.12 44.06 44.06 2.4K
11:20 44.07 44.07 44.02 44.02 4.9K
11:21 44.04 44.05 44.04 44.05 3.7K
11:22 44.05 44.05 44.02 44.03 6.8K
11:23 44.04 44.04 44.04 44.04 0.4K
11:24 44.06 44.06 44.06 44.06 3.1K
11:25 44.03 44.03 44.03 44.03 3.8K
11:26 44.06 44.06 44.03 44.03 1.7K
11:27 44.05 44.05 44.00 44.00 6.1K
11:28 44.03 44.03 44.03 44.03 1.7K
11:29 44.03 44.03 44.03 44.03 1.1K
11:30 44.02 44.02 43.97 43.97 11.3K
11:31 43.96 43.96 43.94 43.95 6.5K
11:33 43.98 43.98 43.97 43.98 3.5K
11:34 43.95 43.95 43.95 43.95 0.2K
11:35 44.04 44.06 44.04 44.06 7.3K
11:36 44.06 44.06 44.05 44.05 4.7K
11:37 44.02 44.02 44.02 44.02 0.7K
11:38 44.01 44.02 44.01 44.02 0.8K
11:39 44.02 44.04 44.02 44.03 0.6K
11:40 44.04 44.05 44.04 44.05 2.2K
11:41 44.03 44.03 44.03 44.03 2.3K
11:44 44.07 44.07 44.07 44.07 0.4K
11:45 44.07 44.07 44.07 44.07 1.4K
11:46 44.04 44.04 44.01 44.01 6.8K
11:47 43.99 43.99 43.97 43.97 4.4K
11:48 43.98 43.98 43.98 43.98 0.4K
11:50 44.00 44.03 44.00 44.03 1.7K
11:51 44.02 44.02 44.02 44.02 1.1K
11:52 44.01 44.01 44.01 44.01 0.5K
11:53 44.03 44.03 44.03 44.03 3.3K
11:54 44.04 44.08 44.04 44.08 5.2K
11:55 44.06 44.06 44.04 44.04 2.8K
11:56 44.05 44.05 44.04 44.04 3.4K
11:57 44.02 44.04 44.01 44.01 2.7K
11:59 44.04 44.04 44.00 44.00 3.4K
12:00 44.02 44.02 44.02 44.02 4.9K
12:01 44.03 44.04 44.03 44.04 1.3K
12:02 44.05 44.05 44.05 44.05 2.0K
12:04 43.98 43.98 43.96 43.96 1.7K
12:05 43.95 43.95 43.94 43.94 2.4K
12:06 43.93 43.93 43.90 43.90 8.4K
12:08 43.87 43.87 43.84 43.84 16.3K
12:09 43.84 43.88 43.84 43.88 7.2K
12:10 43.86 43.87 43.86 43.87 7.6K
12:11 43.84 43.84 43.81 43.81 6.2K
12:12 43.82 43.82 43.80 43.80 4.2K
12:13 43.80 43.82 43.80 43.81 23.5K
12:14 43.80 43.80 43.79 43.79 4.7K
12:15 43.79 43.82 43.79 43.82 1.5K
12:16 43.82 43.82 43.77 43.77 1.9K
12:17 43.74 43.75 43.74 43.75 4.8K
12:18 43.75 43.75 43.74 43.73 3.4K
12:19 43.75 43.76 43.75 43.75 1.7K
12:20 43.76 43.79 43.76 43.77 6.5K
12:21 43.77 43.77 43.75 43.75 0.7K
12:22 43.75 43.75 43.74 43.75 4.5K
12:23 43.75 43.75 43.73 43.74 5.5K
12:24 43.70 43.70 43.70 43.70 3.9K
12:25 43.71 43.71 43.64 43.64 8.9K
12:26 43.63 43.63 43.59 43.61 8.9K
12:27 43.64 43.64 43.62 43.64 1.7K
12:28 43.64 43.66 43.64 43.66 2.3K
12:29 43.68 43.68 43.68 43.68 2.0K
12:30 43.66 43.66 43.66 43.66 0.6K
12:31 43.62 43.63 43.61 43.63 1.9K
12:32 43.63 43.64 43.62 43.64 3.3K
12:34 43.65 43.67 43.65 43.67 3.1K
12:35 43.67 43.67 43.66 43.66 1.9K
12:37 43.63 43.63 43.61 43.61 2.6K
12:38 43.65 43.65 43.62 43.62 1.1K
12:39 43.62 43.62 43.61 43.61 3.7K
12:42 43.74 43.74 43.70 43.70 3.3K
12:43 43.72 43.72 43.72 43.72 0.9K
12:44 43.72 43.72 43.70 43.70 1.2K
12:45 43.64 43.64 43.64 43.64 0.5K
12:46 43.66 43.69 43.66 43.69 2.4K
12:47 43.68 43.69 43.68 43.69 1.4K
12:48 43.70 43.70 43.65 43.65 1.2K
12:49 43.65 43.65 43.65 43.65 0.3K
12:50 43.67 43.68 43.67 43.68 1.9K
12:51 43.65 43.71 43.65 43.71 2.0K
12:52 43.70 43.78 43.70 43.78 4.9K
12:53 43.75 43.75 43.75 43.75 2.9K
12:55 43.73 43.76 43.73 43.76 1.1K
12:56 43.76 43.76 43.75 43.76 2.3K
12:57 43.75 43.77 43.75 43.77 2.4K
12:59 43.79 43.79 43.79 43.79 0.3K
13:00 43.83 43.83 43.79 43.79 10.7K
13:01 43.78 43.78 43.77 43.77 1.3K
13:02 43.81 43.81 43.78 43.78 16.8K
13:03 43.79 43.81 43.79 43.81 6.1K
13:04 43.78 43.78 43.78 43.78 0.7K
13:05 43.77 43.79 43.75 43.76 4.0K
13:06 43.76 43.76 43.76 43.76 0.5K
13:07 43.76 43.76 43.75 43.76 3.5K
13:08 43.76 43.76 43.76 43.76 3.3K
13:09 43.77 43.77 43.77 43.77 0.2K
13:10 43.78 43.78 43.78 43.78 2.2K
13:11 43.82 43.82 43.81 43.81 0.8K
13:12 43.82 43.84 43.82 43.84 7.8K
13:13 43.86 43.91 43.86 43.91 6.3K
13:14 43.87 43.87 43.87 43.87 1.6K
13:16 43.89 43.89 43.89 43.89 0.7K
13:17 43.89 43.89 43.89 43.89 0.5K
13:18 43.89 43.89 43.89 43.89 0.8K
13:19 43.82 43.82 43.82 43.82 1.2K
13:20 43.77 43.77 43.77 43.77 0.9K
13:21 43.79 43.79 43.77 43.77 1.8K
13:23 43.73 43.73 43.70 43.70 1.5K
13:24 43.71 43.71 43.71 43.71 2.7K
13:25 43.71 43.71 43.68 43.68 3.5K
13:26 43.65 43.65 43.61 43.61 3.9K
13:27 43.57 43.57 43.54 43.54 15.3K
13:28 43.49 43.51 43.46 43.48 7.7K
13:29 43.45 43.45 43.40 43.42 17.2K
13:30 43.38 43.40 43.37 43.40 8.9K
13:31 43.41 43.43 43.39 43.42 7.7K
13:32 43.43 43.46 43.42 43.46 9.3K
13:33 43.42 43.44 43.40 43.44 9.2K
13:34 43.44 43.48 43.44 43.48 4.4K
13:35 43.46 43.46 43.46 43.46 2.7K
13:36 43.47 43.52 43.47 43.52 4.9K
13:37 43.52 43.52 43.52 43.52 1.0K
13:38 43.50 43.50 43.49 43.49 6.6K
13:39 43.49 43.49 43.48 43.49 4.9K
13:40 43.47 43.48 43.47 43.48 2.6K
13:41 43.48 43.53 43.48 43.53 3.7K
13:42 43.51 43.51 43.47 43.47 7.7K
13:43 43.49 43.50 43.49 43.50 5.3K
13:44 43.52 43.52 43.52 43.52 1.2K
13:45 43.50 43.50 43.49 43.49 3.5K
13:46 43.49 43.52 43.49 43.51 4.9K
13:48 43.48 43.49 43.48 43.49 1.6K
13:49 43.50 43.51 43.50 43.51 1.0K
13:50 43.52 43.52 43.52 43.52 0.4K
13:51 43.56 43.60 43.55 43.60 8.3K
13:52 43.56 43.56 43.55 43.55 2.2K
13:54 43.56 43.59 43.56 43.59 1.7K
13:55 43.56 43.56 43.56 43.56 0.6K
13:56 43.57 43.57 43.57 43.57 0.8K
13:57 43.59 43.60 43.59 43.60 0.5K
13:58 43.61 43.61 43.59 43.59 2.0K
13:59 43.60 43.60 43.60 43.60 0.8K
14:00 43.57 43.57 43.56 43.56 3.4K
14:01 43.56 43.57 43.55 43.57 4.0K
14:03 43.64 43.65 43.64 43.65 1.3K
14:04 43.67 43.67 43.67 43.67 17.1K
14:06 43.62 43.62 43.58 43.58 5.9K
14:07 43.56 43.56 43.56 43.56 0.2K
14:08 43.54 43.54 43.52 43.52 6.3K
14:09 43.53 43.53 43.51 43.51 2.0K
14:10 43.50 43.50 43.47 43.48 5.9K
14:11 43.50 43.50 43.49 43.49 5.1K
14:13 43.49 43.49 43.49 43.49 3.8K
14:14 43.52 43.54 43.52 43.54 1.9K
14:15 43.53 43.53 43.51 43.51 0.9K
14:16 43.48 43.49 43.48 43.49 2.9K
14:17 43.51 43.51 43.48 43.48 2.2K
14:18 43.48 43.49 43.48 43.49 3.1K
14:19 43.48 43.48 43.46 43.46 3.2K
14:20 43.45 43.45 43.40 43.40 4.2K
14:21 43.41 43.43 43.40 43.40 4.1K
14:23 43.42 43.42 43.42 43.42 1.0K
14:25 43.39 43.40 43.34 43.34 23.4K
14:26 43.37 43.37 43.28 43.28 5.7K
14:27 43.29 43.29 43.25 43.27 18.1K
14:28 43.27 43.29 43.27 43.28 5.1K
14:29 43.28 43.30 43.28 43.29 9.5K
14:30 43.29 43.29 43.21 43.22 10.0K
14:31 43.26 43.30 43.24 43.30 6.1K
14:32 43.30 43.31 43.30 43.31 7.3K
14:33 43.31 43.31 43.31 43.31 6.6K
14:34 43.35 43.40 43.34 43.40 27.0K
14:35 43.40 43.40 43.35 43.35 2.2K
14:36 43.36 43.36 43.35 43.35 1.8K
14:38 43.39 43.39 43.39 43.39 1.7K
14:39 43.38 43.38 43.38 43.38 0.9K
14:40 43.40 43.41 43.38 43.38 2.0K
14:41 43.35 43.37 43.35 43.37 4.4K
14:45 43.35 43.35 43.33 43.33 1.8K
14:46 43.33 43.33 43.32 43.32 0.8K
14:47 43.34 43.34 43.32 43.33 1.7K
14:48 43.31 43.31 43.29 43.29 4.1K
14:49 43.27 43.27 43.20 43.21 14.8K
14:50 43.26 43.26 43.26 43.26 6.5K
14:51 43.23 43.26 43.23 43.25 3.1K
14:52 43.26 43.26 43.26 43.26 1.9K
14:53 43.26 43.26 43.26 43.26 1.8K
14:54 43.32 43.32 43.32 43.32 1.7K
14:55 43.35 43.35 43.35 43.35 15.4K
14:56 43.35 43.35 43.35 43.35 4.9K
14:57 43.36 43.36 43.36 43.36 2.7K
14:59 43.35 43.35 43.35 43.35 2.7K
15:00 43.33 43.33 43.33 43.33 2.3K
15:01 43.34 43.36 43.34 43.36 5.3K
15:02 43.34 43.34 43.34 43.34 0.9K
15:03 43.28 43.28 43.28 43.28 1.8K
15:04 43.24 43.25 43.24 43.25 1.8K
15:05 43.24 43.25 43.24 43.25 4.3K
15:06 43.26 43.26 43.23 43.23 8.9K
15:07 43.22 43.22 43.22 43.22 1.5K
15:08 43.26 43.26 43.26 43.26 1.3K
15:09 43.24 43.24 43.24 43.24 1.4K
15:10 43.25 43.25 43.23 43.23 3.2K
15:11 43.23 43.23 43.22 43.22 4.8K
15:12 43.21 43.21 43.20 43.20 5.5K
15:13 43.20 43.20 43.15 43.17 5.4K
15:14 43.20 43.20 43.17 43.17 2.2K
15:15 43.13 43.13 43.12 43.12 7.2K
15:17 43.17 43.17 43.11 43.11 3.7K
15:18 43.11 43.14 43.11 43.14 3.9K
15:19 43.12 43.15 43.12 43.15 3.9K
15:20 43.15 43.15 43.08 43.08 4.1K
15:21 43.08 43.08 43.05 43.07 3.3K
15:22 43.07 43.10 43.07 43.10 1.3K
15:23 43.07 43.07 43.07 43.07 2.8K
15:24 43.06 43.06 43.02 43.05 5.1K
15:25 43.01 43.04 42.99 43.03 14.7K
15:26 43.01 43.01 42.97 42.98 3.9K
15:27 42.97 42.97 42.96 42.96 2.6K
15:28 42.95 43.00 42.95 42.97 46.7K
15:29 43.00 43.02 43.00 43.02 4.6K
15:30 43.03 43.03 43.01 43.02 11.4K
15:31 43.05 43.06 43.04 43.04 11.1K
15:32 43.05 43.05 43.05 43.05 1.8K
15:33 43.08 43.08 43.08 43.08 1.6K
15:34 43.09 43.09 43.05 43.05 3.3K
15:35 43.04 43.08 43.04 43.06 13.7K
15:36 43.02 43.02 43.01 43.02 5.9K
15:37 43.03 43.03 42.95 42.95 11.0K
15:38 42.93 43.01 42.93 43.00 8.7K
15:39 42.97 42.97 42.97 42.97 1.9K
15:40 42.97 43.01 42.96 43.01 4.7K
15:41 43.08 43.09 43.07 43.09 8.4K
15:42 43.08 43.08 43.03 43.03 1.9K
15:43 43.04 43.08 43.04 43.07 9.1K
15:44 43.07 43.09 43.07 43.08 14.9K
15:45 43.09 43.09 43.07 43.07 10.5K
15:46 43.08 43.10 43.06 43.10 4.7K
15:47 43.10 43.11 43.10 43.11 2.4K
15:48 43.12 43.13 43.12 43.13 3.4K
15:49 43.13 43.14 43.12 43.14 6.1K
15:50 43.15 43.15 43.13 43.15 7.3K
15:51 43.15 43.15 43.11 43.12 4.8K
15:52 43.13 43.13 43.13 43.13 1.6K
15:53 43.13 43.15 43.12 43.15 7.0K
15:54 43.11 43.11 43.09 43.09 6.5K
15:55 43.09 43.14 43.09 43.13 10.1K
15:56 43.14 43.17 43.13 43.17 7.9K
15:57 43.21 43.21 43.19 43.19 5.7K
15:58 43.18 43.18 43.18 43.18 3.0K
15:59 43.17 43.18 43.15 43.15 36.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据