Fidelity MSCI Consumer Discretionary Index ETF (FDIS)

FDIS
🏛️ 美国 →
103.14
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
09:31 91.98 91.98 91.98 91.98 5.4K
09:48 91.75 91.75 91.75 91.75 0.6K
09:54 91.36 91.36 91.36 91.36 0.5K
09:56 91.25 91.25 91.25 91.25 0.6K
10:01 90.84 90.90 90.84 90.90 2.1K
10:03 90.98 90.98 90.98 90.98 2.2K
10:06 90.96 90.96 90.96 90.96 0.9K
10:11 91.13 91.13 91.13 91.13 0.3K
10:13 91.14 91.14 91.14 91.14 0.5K
10:16 91.20 91.20 91.20 91.20 0.2K
10:18 91.23 91.23 91.23 91.23 0.2K
10:19 91.25 91.25 91.25 91.25 0.8K
10:24 91.41 91.41 91.41 91.41 0.9K
10:32 91.33 91.33 91.33 91.33 0.4K
10:33 91.37 91.37 91.37 91.37 0.4K
10:34 91.43 91.43 91.43 91.43 0.8K
10:35 91.47 91.47 91.47 91.47 0.5K
10:36 91.40 91.40 91.40 91.40 0.2K
10:38 91.42 91.42 91.35 91.35 0.8K
10:40 91.26 91.26 91.24 91.24 0.5K
10:41 91.30 91.30 91.30 91.30 0.4K
10:43 91.19 91.19 91.19 91.19 0.1K
10:44 91.25 91.25 91.25 91.25 0.3K
10:46 91.27 91.27 91.27 91.27 0.1K
10:47 91.30 91.30 91.30 91.30 0.1K
10:48 91.40 91.40 91.40 91.40 0.2K
10:49 91.41 91.41 91.41 91.41 0.1K
10:51 91.35 91.35 91.35 91.35 0.7K
10:52 91.41 91.41 91.40 91.40 0.3K
10:53 91.41 91.41 91.41 91.41 0.1K
10:54 91.40 91.40 91.38 91.38 0.3K
10:56 91.39 91.39 91.39 91.39 0.1K
10:58 91.52 91.52 91.52 91.52 0.2K
10:59 91.48 91.48 91.48 91.48 0.3K
11:00 91.56 91.56 91.56 91.56 0.1K
11:01 91.56 91.56 91.56 91.56 1.1K
11:03 91.44 91.44 91.44 91.44 0.6K
11:06 91.49 91.49 91.41 91.41 1.2K
11:07 91.45 91.45 91.44 91.44 0.6K
11:09 91.35 91.35 91.35 91.35 0.3K
11:10 91.37 91.37 91.37 91.37 0.1K
11:11 91.45 91.45 91.45 91.45 0.2K
11:12 91.44 91.44 91.44 91.44 0.4K
11:13 91.53 91.53 91.50 91.50 0.5K
11:15 91.57 91.57 91.57 91.57 0.5K
11:18 91.53 91.53 91.53 91.53 0.5K
11:19 91.56 91.56 91.56 91.56 0.1K
11:21 91.60 91.64 91.60 91.64 0.2K
11:22 91.58 91.58 91.58 91.58 0.2K
11:23 91.65 91.65 91.65 91.65 0.1K
11:24 91.69 91.69 91.69 91.69 0.2K
11:25 91.69 91.69 91.64 91.64 0.8K
11:27 91.57 91.57 91.57 91.57 0.3K
11:30 91.55 91.56 91.54 91.56 1.3K
11:32 91.58 91.58 91.57 91.57 0.2K
11:34 91.56 91.56 91.56 91.56 0.8K
11:36 91.56 91.56 91.56 91.56 0.1K
11:37 91.55 91.55 91.53 91.53 0.9K
11:39 91.49 91.51 91.49 91.51 0.6K
11:41 91.55 91.58 91.55 91.58 0.3K
11:43 91.55 91.63 91.55 91.63 0.5K
11:44 91.60 91.60 91.60 91.60 0.1K
11:45 91.60 91.60 91.60 91.60 0.2K
11:47 91.67 91.67 91.67 91.67 0.2K
11:49 91.66 91.66 91.66 91.66 0.7K
11:51 91.75 91.75 91.75 91.75 0.2K
11:52 91.75 91.75 91.75 91.75 0.2K
11:54 91.78 91.78 91.78 91.78 0.1K
11:55 91.78 91.78 91.78 91.78 0.1K
11:56 91.75 91.75 91.75 91.75 0.5K
11:57 91.69 91.72 91.69 91.72 0.8K
11:58 91.67 91.67 91.67 91.67 0.3K
11:59 91.72 91.72 91.72 91.72 0.3K
12:02 91.67 91.67 91.67 91.67 0.1K
12:03 91.63 91.63 91.60 91.60 0.3K
12:04 91.59 91.59 91.59 91.59 0.1K
12:05 91.65 91.65 91.65 91.65 0.1K
12:06 91.63 91.63 91.63 91.63 0.1K
12:07 91.63 91.63 91.63 91.63 0.1K
12:08 91.63 91.65 91.63 91.65 0.6K
12:09 91.67 91.67 91.66 91.66 0.5K
12:10 91.72 91.72 91.72 91.72 0.3K
12:11 91.72 91.72 91.72 91.72 0.2K
12:12 91.74 91.74 91.74 91.74 0.2K
12:14 91.75 91.75 91.75 91.75 0.1K
12:15 91.72 91.72 91.72 91.72 0.3K
12:17 91.70 91.70 91.68 91.68 0.2K
12:18 91.69 91.70 91.69 91.70 0.2K
12:19 91.71 91.71 91.69 91.69 0.8K
12:20 91.70 91.70 91.70 91.70 0.1K
12:22 91.71 91.75 91.71 91.75 0.9K
12:23 91.73 91.76 91.73 91.76 0.4K
12:24 91.73 91.73 91.73 91.73 0.2K
12:25 91.71 91.71 91.71 91.71 0.5K
12:28 91.68 91.69 91.64 91.69 1.1K
12:29 91.72 91.73 91.72 91.73 0.4K
12:30 91.73 91.73 91.73 91.73 0.2K
12:31 91.73 91.73 91.70 91.70 0.4K
12:33 91.72 91.74 91.72 91.74 0.4K
12:34 91.72 91.74 91.72 91.74 0.3K
12:36 91.76 91.76 91.69 91.70 0.5K
12:39 91.76 91.78 91.76 91.78 0.9K
12:40 91.78 91.78 91.72 91.72 0.5K
12:41 91.70 91.70 91.70 91.70 0.2K
12:42 91.72 91.72 91.69 91.69 1.5K
12:46 91.70 91.71 91.69 91.69 0.5K
12:47 91.70 91.74 91.70 91.74 0.6K
12:48 91.74 91.74 91.72 91.72 1.0K
12:49 91.72 91.72 91.72 91.72 0.3K
12:51 91.70 91.70 91.70 91.70 0.3K
12:52 91.75 91.75 91.73 91.73 0.3K
12:53 91.84 91.84 91.81 91.81 0.2K
12:56 91.87 91.87 91.87 91.87 0.6K
12:57 91.87 91.87 91.87 91.87 0.2K
12:58 91.88 91.88 91.88 91.88 0.1K
12:59 91.87 91.87 91.87 91.87 0.2K
13:00 91.86 91.86 91.86 91.86 0.2K
13:01 91.94 91.94 91.94 91.94 0.7K
13:02 91.91 91.91 91.91 91.91 0.4K
13:05 91.85 91.85 91.85 91.85 0.3K
13:06 91.87 91.87 91.85 91.85 1.0K
13:07 91.80 91.80 91.80 91.80 0.6K
13:08 91.85 91.85 91.85 91.85 0.2K
13:09 91.82 91.83 91.82 91.83 0.3K
13:10 91.85 91.85 91.85 91.85 0.2K
13:11 91.84 91.84 91.84 91.84 0.1K
13:12 91.85 91.85 91.85 91.85 0.2K
13:14 91.85 91.85 91.85 91.85 0.2K
13:15 91.84 91.85 91.84 91.85 1.0K
13:16 91.85 91.85 91.85 91.85 0.2K
13:17 91.86 91.86 91.86 91.86 0.1K
13:18 91.84 91.84 91.84 91.84 0.1K
13:19 91.85 91.85 91.82 91.83 1.9K
13:22 91.79 91.79 91.79 91.79 1.1K
13:23 91.79 91.81 91.79 91.81 0.4K
13:24 91.83 91.84 91.83 91.84 0.5K
13:25 91.84 91.85 91.84 91.85 0.5K
13:26 91.84 91.84 91.84 91.84 0.6K
13:27 91.82 91.82 91.82 91.82 0.1K
13:28 91.80 91.80 91.80 91.80 0.3K
13:29 91.79 91.79 91.78 91.78 0.3K
13:30 91.79 91.79 91.79 91.79 0.2K
13:31 91.82 91.82 91.82 91.82 0.8K
13:35 91.84 91.84 91.84 91.84 0.1K
13:36 91.86 91.88 91.86 91.87 0.7K
13:37 91.85 91.85 91.85 91.85 0.8K
13:41 91.83 91.83 91.83 91.83 0.1K
13:42 91.81 91.84 91.81 91.84 0.7K
13:44 91.79 91.79 91.79 91.79 1.3K
13:45 91.82 91.82 91.82 91.82 0.3K
13:46 91.82 91.82 91.81 91.81 0.2K
13:47 91.81 91.81 91.81 91.81 0.7K
13:48 91.82 91.82 91.82 91.82 0.2K
13:51 91.77 91.77 91.77 91.77 0.2K
13:52 91.80 91.81 91.80 91.81 0.2K
13:55 91.80 91.80 91.80 91.80 0.4K
13:56 91.79 91.82 91.79 91.82 0.4K
13:58 91.83 91.83 91.83 91.83 0.2K
14:02 91.87 91.87 91.87 91.87 0.3K
14:04 91.85 91.85 91.84 91.85 0.9K
14:09 91.89 91.90 91.86 91.86 1.0K
14:12 91.92 91.93 91.92 91.93 0.4K
14:13 91.94 91.94 91.94 91.94 0.3K
14:14 91.95 91.95 91.95 91.95 0.1K
14:17 92.08 92.08 92.08 92.08 0.3K
14:19 92.08 92.09 92.08 92.09 0.3K
14:20 92.09 92.09 92.09 92.09 0.2K
14:22 92.18 92.20 92.18 92.20 0.4K
14:24 92.17 92.17 92.17 92.17 0.1K
14:25 92.19 92.20 92.19 92.20 0.4K
14:28 92.20 92.20 92.20 92.20 0.2K
14:29 92.20 92.20 92.20 92.20 0.1K
14:30 92.20 92.23 92.20 92.23 0.5K
14:31 92.21 92.21 92.21 92.21 0.3K
14:32 92.21 92.21 92.21 92.21 0.1K
14:34 92.21 92.21 92.21 92.21 1.8K
14:36 92.18 92.18 92.18 92.18 0.1K
14:37 92.21 92.21 92.21 92.21 1.6K
14:40 92.17 92.19 92.17 92.19 3.2K
14:42 92.20 92.20 92.19 92.19 0.4K
14:45 92.21 92.21 92.21 92.21 0.2K
14:46 92.22 92.22 92.21 92.21 0.6K
14:48 92.23 92.23 92.23 92.23 0.1K
14:49 92.20 92.20 92.20 92.20 0.2K
14:51 92.22 92.22 92.22 92.22 0.3K
14:53 92.20 92.22 92.20 92.22 1.1K
14:58 92.26 92.28 92.26 92.28 0.5K
15:01 92.29 92.29 92.29 92.29 0.3K
15:05 92.28 92.28 92.28 92.28 0.3K
15:07 92.29 92.29 92.29 92.29 0.4K
15:11 92.28 92.28 92.26 92.26 7.9K
15:13 92.28 92.29 92.28 92.28 1.4K
15:14 92.29 92.29 92.27 92.27 0.3K
15:15 92.29 92.29 92.29 92.29 0.7K
15:16 92.29 92.29 92.29 92.29 0.2K
15:18 92.32 92.32 92.30 92.30 0.3K
15:19 92.30 92.34 92.30 92.31 1.1K
15:20 92.33 92.34 92.33 92.34 0.7K
15:21 92.35 92.36 92.35 92.35 0.6K
15:22 92.36 92.36 92.36 92.36 0.2K
15:24 92.36 92.43 92.36 92.43 2.2K
15:28 92.41 92.41 92.41 92.41 0.6K
15:30 92.39 92.39 92.39 92.39 0.3K
15:31 92.40 92.40 92.40 92.40 0.8K
15:32 92.39 92.39 92.39 92.39 0.5K
15:33 92.36 92.36 92.36 92.36 0.2K
15:37 92.36 92.36 92.35 92.35 9.2K
15:40 92.33 92.33 92.33 92.33 1.4K
15:41 92.30 92.30 92.29 92.29 0.5K
15:42 92.32 92.34 92.32 92.34 0.5K
15:43 92.36 92.36 92.36 92.36 0.7K
15:44 92.37 92.37 92.35 92.35 1.5K
15:47 92.35 92.37 92.35 92.37 2.5K
15:48 92.37 92.38 92.37 92.38 8.9K
15:50 92.37 92.37 92.37 92.37 1.5K
15:51 92.43 92.44 92.43 92.44 0.8K
15:52 92.40 92.40 92.40 92.40 0.2K
15:54 92.35 92.35 92.35 92.35 0.5K
15:57 92.36 92.38 92.36 92.38 2.2K
15:59 92.44 92.44 92.41 92.41 1.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据