Fidelity MSCI Consumer Staples Index ETF (FSTA)

FSTA
🏛️ 美国 →
49.64
最后更新: 2025-10-03
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 51.01 51.01 51.01 51.01 9.1K
09:35 50.77 50.77 50.76 50.76 1.5K
09:37 50.68 50.68 50.68 50.68 0.6K
09:39 50.69 50.69 50.69 50.69 0.2K
09:40 50.70 50.70 50.70 50.70 0.2K
09:44 50.75 50.75 50.75 50.75 0.4K
09:45 50.71 50.71 50.71 50.71 0.4K
09:47 50.76 50.76 50.76 50.76 0.6K
09:51 50.79 50.79 50.78 50.78 1.8K
10:02 50.79 50.79 50.78 50.78 0.4K
10:05 50.79 50.80 50.79 50.80 3.5K
10:09 50.84 50.84 50.84 50.84 0.5K
10:12 50.83 50.83 50.83 50.83 0.2K
10:15 50.82 50.82 50.82 50.82 0.8K
10:16 50.85 50.85 50.85 50.85 0.7K
10:19 50.84 50.84 50.84 50.84 0.2K
10:20 50.82 50.82 50.82 50.82 0.1K
10:21 50.83 50.83 50.83 50.83 0.2K
10:23 50.85 50.85 50.85 50.85 0.2K
10:28 50.87 50.87 50.87 50.87 0.2K
10:29 50.88 50.88 50.86 50.88 1.2K
10:30 50.90 50.90 50.90 50.90 0.4K
10:33 50.86 50.87 50.86 50.87 1.1K
10:35 50.87 50.87 50.87 50.87 0.6K
10:43 50.90 50.90 50.90 50.90 0.2K
10:44 50.89 50.89 50.89 50.89 0.4K
10:45 50.93 50.93 50.93 50.93 0.2K
10:47 50.95 50.95 50.95 50.95 0.2K
10:50 50.98 50.99 50.98 50.99 0.5K
10:51 50.99 50.99 50.99 50.99 0.1K
10:52 50.98 50.98 50.98 50.98 0.1K
10:54 51.00 51.02 51.00 51.02 0.3K
10:55 51.01 51.01 51.01 51.01 0.3K
10:56 51.03 51.03 51.03 51.03 0.6K
10:59 51.02 51.02 51.02 51.02 0.2K
11:01 50.99 50.99 50.99 50.99 0.2K
11:03 51.00 51.00 50.98 50.98 0.5K
11:04 50.98 50.98 50.98 50.98 1.2K
11:14 50.92 50.92 50.92 50.92 1.0K
11:20 50.94 50.94 50.94 50.94 0.2K
11:24 50.89 50.90 50.89 50.90 1.2K
11:28 50.94 50.94 50.94 50.94 0.5K
11:38 50.92 50.92 50.92 50.92 1.8K
11:43 50.96 50.96 50.96 50.96 0.4K
11:45 50.95 50.96 50.95 50.95 1.3K
11:50 51.00 51.00 51.00 51.00 0.6K
11:51 51.01 51.01 51.01 51.01 0.6K
11:52 51.00 51.00 51.00 51.00 0.2K
11:53 51.01 51.01 51.01 51.01 0.2K
11:57 50.99 50.99 50.99 50.99 8.0K
12:00 50.99 50.99 50.98 50.98 0.3K
12:01 50.98 50.98 50.98 50.98 0.3K
12:02 50.96 50.96 50.96 50.96 0.3K
12:06 50.93 50.93 50.93 50.93 0.5K
12:08 50.94 50.94 50.94 50.94 0.4K
12:11 50.93 50.93 50.93 50.93 4.7K
12:15 50.94 50.94 50.94 50.94 0.6K
12:17 50.93 50.93 50.93 50.93 0.3K
12:18 50.95 50.95 50.95 50.95 0.1K
12:20 50.95 50.95 50.95 50.95 0.2K
12:22 50.97 50.97 50.97 50.97 0.4K
12:23 50.97 50.97 50.97 50.97 0.2K
12:25 50.96 50.96 50.96 50.96 0.2K
12:27 50.96 50.96 50.96 50.96 0.2K
12:28 50.97 50.97 50.97 50.97 0.6K
12:31 50.98 50.98 50.98 50.98 0.4K
12:35 50.99 50.99 50.99 50.99 0.1K
12:36 50.98 50.99 50.98 50.99 0.6K
12:38 51.00 51.02 51.00 51.02 0.9K
12:39 51.03 51.03 51.03 51.03 0.3K
12:42 51.01 51.01 51.01 51.01 0.2K
12:44 51.02 51.03 51.02 51.03 0.4K
12:48 51.00 51.00 51.00 51.00 0.2K
12:49 51.00 51.00 51.00 51.00 0.5K
12:53 51.00 51.00 51.00 51.00 0.3K
12:55 51.01 51.01 51.01 51.01 0.2K
12:56 50.99 51.00 50.99 51.00 1.6K
12:59 51.00 51.00 51.00 51.00 1.8K
13:00 51.01 51.01 51.01 51.01 0.2K
13:03 51.01 51.01 51.01 51.01 0.2K
13:04 51.02 51.03 51.02 51.03 0.6K
13:08 51.01 51.01 51.01 51.01 0.4K
13:10 51.00 51.00 51.00 51.00 0.6K
13:12 51.01 51.01 51.01 51.01 0.2K
13:13 51.02 51.02 51.02 51.02 1.2K
13:14 51.01 51.01 51.01 51.01 0.3K
13:16 51.01 51.01 51.01 51.01 0.3K
13:18 51.00 51.00 51.00 51.00 0.3K
13:19 51.01 51.01 51.01 51.01 0.1K
13:20 51.01 51.01 51.01 51.01 0.2K
13:21 51.02 51.04 51.02 51.04 1.1K
13:24 51.03 51.03 51.03 51.03 0.2K
13:26 51.03 51.03 51.03 51.03 0.3K
13:27 51.03 51.03 51.03 51.03 0.5K
13:29 51.01 51.01 51.01 51.01 0.3K
13:30 51.01 51.01 51.01 51.01 0.2K
13:33 51.01 51.01 51.01 51.01 0.3K
13:34 51.01 51.01 51.00 51.00 0.3K
13:35 51.00 51.00 51.00 51.00 0.6K
13:38 51.02 51.02 51.02 51.02 0.6K
13:43 50.99 50.99 50.99 50.99 0.8K
13:45 50.99 50.99 50.99 50.99 0.2K
13:46 51.00 51.00 51.00 51.00 0.2K
13:47 51.00 51.00 51.00 51.00 0.6K
13:48 50.99 51.00 50.99 51.00 1.3K
13:49 51.00 51.00 51.00 51.00 0.9K
13:54 51.00 51.00 51.00 51.00 0.4K
13:56 51.00 51.00 51.00 51.00 0.7K
13:58 50.99 50.99 50.99 50.99 0.4K
14:00 50.99 50.99 50.99 50.99 0.3K
14:02 51.01 51.01 51.01 51.01 1.2K
14:03 51.01 51.01 51.01 51.01 0.5K
14:07 51.04 51.04 51.04 51.04 0.1K
14:08 51.04 51.04 51.04 51.04 0.4K
14:09 51.05 51.05 51.04 51.04 0.4K
14:11 51.04 51.04 51.04 51.04 0.1K
14:12 51.03 51.03 51.03 51.03 0.5K
14:20 51.04 51.04 51.04 51.04 1.1K
14:21 51.04 51.04 51.04 51.04 1.6K
14:23 51.06 51.06 51.06 51.06 0.5K
14:31 51.05 51.05 51.05 51.05 0.2K
14:35 51.04 51.04 51.04 51.04 0.2K
14:40 51.03 51.03 51.03 51.03 0.4K
14:43 51.02 51.02 51.02 51.02 0.4K
14:56 51.05 51.05 51.05 51.05 1.0K
15:03 51.05 51.05 51.05 51.05 1.1K
15:06 51.04 51.04 51.04 51.04 0.9K
15:08 51.04 51.04 51.04 51.04 2.1K
15:13 51.03 51.03 51.03 51.03 1.7K
15:14 51.03 51.03 51.03 51.03 0.5K
15:21 51.05 51.05 51.04 51.04 1.3K
15:22 51.06 51.06 51.06 51.06 0.1K
15:23 51.06 51.06 51.06 51.06 4.5K
15:25 51.05 51.05 51.05 51.05 0.1K
15:27 51.05 51.05 51.05 51.05 1.3K
15:32 51.03 51.03 51.03 51.03 0.3K
15:35 51.01 51.01 51.01 51.01 0.5K
15:38 51.01 51.01 51.01 51.01 0.3K
15:40 51.03 51.03 51.03 51.03 0.2K
15:41 51.04 51.04 51.04 51.04 0.2K
15:42 51.03 51.03 51.03 51.03 0.4K
15:43 51.06 51.06 51.06 51.06 0.1K
15:44 51.06 51.06 51.06 51.06 1.0K
15:52 51.09 51.09 51.09 51.09 1.0K
15:53 51.10 51.10 51.10 51.10 0.1K
15:55 51.12 51.12 51.12 51.12 0.9K
15:57 51.15 51.15 51.15 51.15 2.9K
15:58 51.15 51.15 51.15 51.15 0.5K
15:59 51.18 51.18 51.18 51.18 0.1K
16:00 51.18 51.20 51.18 51.20 0.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据