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 52.25 52.25 52.25 52.25 9.0K
09:31 52.37 52.37 52.33 52.33 1.4K
09:35 52.37 52.37 52.37 52.37 1.1K
09:36 52.40 52.40 52.40 52.40 0.7K
09:37 52.35 52.35 52.35 52.35 0.6K
09:39 52.38 52.38 52.38 52.38 0.4K
09:40 52.40 52.40 52.40 52.40 1.6K
09:41 52.44 52.44 52.42 52.42 1.2K
09:42 52.39 52.39 52.37 52.37 2.1K
09:43 52.40 52.40 52.39 52.39 1.5K
09:44 52.40 52.40 52.40 52.39 0.5K
09:48 52.50 52.50 52.50 52.50 1.5K
09:53 52.57 52.57 52.57 52.57 0.2K
09:54 52.58 52.58 52.55 52.55 0.5K
09:55 52.56 52.56 52.56 52.56 1.3K
09:57 52.50 52.50 52.50 52.50 1.1K
09:58 52.52 52.52 52.52 52.52 0.2K
09:59 52.52 52.54 52.52 52.52 1.4K
10:00 52.48 52.48 52.48 52.48 0.3K
10:01 52.49 52.49 52.49 52.49 1.1K
10:03 52.57 52.57 52.57 52.57 0.3K
10:06 52.56 52.56 52.54 52.54 5.2K
10:08 52.55 52.59 52.55 52.59 2.0K
10:09 52.61 52.61 52.58 52.58 0.8K
10:11 52.62 52.62 52.60 52.60 0.9K
10:12 52.64 52.68 52.64 52.68 1.0K
10:13 52.68 52.68 52.68 52.68 0.4K
10:15 52.66 52.66 52.65 52.65 2.3K
10:16 52.69 52.69 52.69 52.69 1.1K
10:18 52.75 52.75 52.72 52.72 2.4K
10:19 52.75 52.75 52.75 52.75 1.2K
10:22 52.71 52.71 52.71 52.71 0.1K
10:23 52.68 52.68 52.68 52.68 0.4K
10:24 52.70 52.70 52.67 52.67 1.2K
10:25 52.69 52.72 52.69 52.70 2.4K
10:26 52.73 52.73 52.72 52.72 0.7K
10:28 52.75 52.75 52.73 52.74 6.5K
10:29 52.75 52.75 52.75 52.75 0.2K
10:32 52.65 52.69 52.65 52.69 0.5K
10:33 52.69 52.69 52.69 52.69 2.5K
10:36 52.78 52.78 52.78 52.78 1.8K
10:37 52.71 52.71 52.71 52.71 0.3K
10:38 52.71 52.71 52.71 52.71 0.8K
10:39 52.73 52.74 52.71 52.73 3.2K
10:40 52.73 52.74 52.73 52.74 2.2K
10:42 52.76 52.76 52.76 52.76 0.2K
10:43 52.72 52.72 52.72 52.72 1.4K
10:44 52.74 52.75 52.74 52.75 0.4K
10:46 52.75 52.75 52.75 52.75 0.2K
10:47 52.75 52.75 52.75 52.75 3.5K
10:48 52.77 52.77 52.77 52.77 0.3K
10:50 52.69 52.69 52.69 52.69 0.8K
10:51 52.71 52.71 52.71 52.71 3.2K
10:52 52.75 52.75 52.75 52.75 0.5K
10:54 52.70 52.70 52.70 52.70 5.4K
10:55 52.71 52.71 52.71 52.71 0.1K
10:56 52.75 52.75 52.75 52.75 3.0K
10:57 52.76 52.76 52.75 52.75 1.3K
10:59 52.74 52.74 52.74 52.74 0.5K
11:02 52.73 52.76 52.73 52.76 1.7K
11:05 52.83 52.86 52.83 52.86 0.4K
11:06 52.86 52.86 52.86 52.86 0.8K
11:10 52.85 52.85 52.82 52.82 1.5K
11:12 52.84 52.84 52.84 52.84 0.1K
11:13 52.84 52.84 52.84 52.84 0.9K
11:16 52.85 52.87 52.85 52.87 2.6K
11:17 52.88 52.88 52.85 52.87 4.9K
11:18 52.85 52.85 52.83 52.83 0.5K
11:22 52.84 52.84 52.84 52.84 0.7K
11:23 52.85 52.85 52.85 52.85 3.8K
11:24 52.88 52.88 52.88 52.88 0.1K
11:25 52.88 52.88 52.88 52.88 0.3K
11:27 52.84 52.84 52.84 52.84 0.4K
11:29 52.85 52.88 52.85 52.88 3.6K
11:33 52.77 52.77 52.77 52.77 0.3K
11:34 52.79 52.79 52.79 52.79 0.5K
11:35 52.80 52.81 52.80 52.81 0.5K
11:36 52.79 52.81 52.79 52.81 0.6K
11:38 52.83 52.83 52.83 52.83 0.2K
11:39 52.84 52.84 52.84 52.84 1.9K
11:42 52.84 52.84 52.84 52.84 0.1K
11:43 52.85 52.85 52.85 52.85 0.8K
11:45 52.86 52.86 52.86 52.86 0.2K
11:46 52.87 52.87 52.87 52.87 0.1K
11:47 52.88 52.88 52.88 52.88 0.3K
11:48 52.88 52.88 52.88 52.88 0.3K
11:49 52.90 52.90 52.90 52.90 0.9K
11:50 52.92 52.92 52.92 52.92 0.2K
11:51 52.93 52.93 52.93 52.93 0.4K
11:52 52.93 52.93 52.92 52.92 2.6K
11:53 52.91 52.91 52.91 52.91 0.5K
11:54 52.91 52.92 52.91 52.92 0.5K
11:55 52.91 52.91 52.91 52.91 0.1K
11:56 52.92 52.92 52.90 52.90 1.8K
12:01 52.87 52.87 52.87 52.87 0.1K
12:02 52.86 52.86 52.85 52.85 0.4K
12:03 52.83 52.83 52.83 52.83 0.1K
12:04 52.83 52.83 52.83 52.83 0.8K
12:05 52.86 52.86 52.86 52.85 0.5K
12:10 52.84 52.84 52.83 52.83 2.3K
12:13 52.83 52.83 52.83 52.83 0.1K
12:14 52.82 52.82 52.82 52.82 2.3K
12:15 52.83 52.83 52.83 52.83 0.2K
12:16 52.81 52.82 52.81 52.82 0.6K
12:17 52.82 52.82 52.81 52.81 1.2K
12:18 52.83 52.83 52.83 52.83 0.7K
12:21 52.84 52.84 52.84 52.84 0.8K
12:22 52.84 52.84 52.84 52.84 0.5K
12:23 52.84 52.84 52.84 52.84 1.3K
12:24 52.84 52.84 52.84 52.84 0.7K
12:25 52.85 52.85 52.85 52.85 0.7K
12:26 52.86 52.86 52.86 52.86 0.3K
12:27 52.85 52.85 52.85 52.85 6.1K
12:28 52.86 52.86 52.86 52.86 0.1K
12:30 52.84 52.86 52.84 52.86 2.3K
12:31 52.86 52.86 52.86 52.86 0.2K
12:32 52.86 52.86 52.86 52.86 0.1K
12:33 52.85 52.85 52.85 52.85 0.4K
12:34 52.85 52.85 52.85 52.85 0.2K
12:35 52.84 52.84 52.84 52.84 0.1K
12:36 52.84 52.84 52.82 52.82 0.9K
12:38 52.78 52.78 52.78 52.78 0.6K
12:40 52.81 52.81 52.81 52.81 0.1K
12:41 52.82 52.82 52.82 52.82 0.2K
12:42 52.81 52.81 52.81 52.81 0.4K
12:44 52.78 52.78 52.78 52.78 1.5K
12:47 52.79 52.79 52.79 52.79 0.4K
12:49 52.79 52.79 52.79 52.79 0.2K
12:51 52.79 52.79 52.79 52.79 0.3K
12:56 52.81 52.81 52.81 52.81 0.4K
12:57 52.78 52.78 52.78 52.78 0.3K
12:59 52.78 52.78 52.78 52.78 1.0K
13:01 52.82 52.82 52.82 52.82 0.5K
13:02 52.82 52.82 52.82 52.82 0.3K
13:03 52.81 52.81 52.81 52.81 0.1K
13:04 52.80 52.80 52.80 52.80 1.2K
13:07 52.80 52.80 52.80 52.80 0.2K
13:08 52.79 52.79 52.79 52.79 0.3K
13:12 52.76 52.76 52.76 52.75 0.6K
13:14 52.76 52.76 52.76 52.76 0.2K
13:15 52.72 52.72 52.72 52.72 2.3K
13:17 52.73 52.73 52.73 52.73 0.8K
13:25 52.72 52.72 52.72 52.72 1.2K
13:26 52.73 52.73 52.73 52.73 0.2K
13:27 52.75 52.75 52.74 52.74 0.9K
13:28 52.72 52.72 52.72 52.72 0.2K
13:34 52.76 52.76 52.76 52.76 0.2K
13:35 52.76 52.76 52.76 52.76 0.6K
13:36 52.76 52.76 52.76 52.76 1.3K
13:38 52.78 52.78 52.76 52.76 0.3K
13:43 52.81 52.81 52.81 52.81 0.6K
13:45 52.84 52.84 52.84 52.84 0.4K
13:46 52.84 52.84 52.84 52.84 0.3K
13:48 52.81 52.81 52.81 52.81 0.3K
13:50 52.81 52.81 52.81 52.81 0.9K
13:51 52.76 52.76 52.76 52.76 0.1K
13:52 52.78 52.78 52.78 52.78 0.4K
13:56 52.77 52.77 52.77 52.77 0.9K
13:58 52.75 52.75 52.75 52.75 0.7K
13:59 52.74 52.74 52.74 52.74 0.3K
14:01 52.72 52.72 52.72 52.72 0.9K
14:06 52.71 52.72 52.71 52.72 0.3K
14:07 52.72 52.72 52.72 52.72 0.3K
14:09 52.74 52.74 52.74 52.74 0.3K
14:10 52.72 52.72 52.72 52.72 1.4K
14:13 52.72 52.72 52.72 52.72 0.4K
14:16 52.72 52.72 52.70 52.70 0.4K
14:17 52.72 52.72 52.72 52.72 0.1K
14:19 52.74 52.74 52.72 52.72 8.5K
14:20 52.73 52.73 52.71 52.71 1.5K
14:22 52.71 52.71 52.71 52.71 2.8K
14:24 52.68 52.68 52.68 52.68 1.1K
14:29 52.62 52.62 52.62 52.62 0.6K
14:30 52.62 52.62 52.62 52.62 1.3K
14:31 52.63 52.64 52.63 52.64 0.3K
14:33 52.63 52.63 52.63 52.63 0.5K
14:36 52.66 52.66 52.66 52.66 0.3K
14:38 52.73 52.73 52.73 52.73 2.0K
14:39 52.72 52.74 52.72 52.74 0.3K
14:40 52.73 52.73 52.73 52.73 0.2K
14:42 52.75 52.75 52.75 52.75 1.2K
14:44 52.75 52.75 52.75 52.75 0.2K
14:47 52.71 52.71 52.71 52.71 1.7K
14:54 52.69 52.69 52.69 52.69 0.5K
14:55 52.73 52.73 52.73 52.73 0.7K
14:59 52.70 52.70 52.70 52.70 0.3K
15:00 52.70 52.70 52.70 52.70 0.3K
15:02 52.69 52.69 52.69 52.69 1.9K
15:05 52.67 52.67 52.67 52.67 0.2K
15:08 52.67 52.67 52.67 52.67 0.6K
15:10 52.66 52.66 52.65 52.65 0.8K
15:14 52.65 52.65 52.65 52.65 0.1K
15:16 52.65 52.67 52.65 52.67 0.6K
15:18 52.68 52.68 52.68 52.68 2.4K
15:19 52.68 52.68 52.68 52.68 1.8K
15:21 52.72 52.72 52.72 52.72 0.3K
15:25 52.71 52.71 52.71 52.71 0.2K
15:26 52.70 52.70 52.70 52.70 0.1K
15:28 52.69 52.69 52.69 52.69 0.5K
15:30 52.67 52.67 52.66 52.66 4.7K
15:32 52.68 52.68 52.68 52.68 0.1K
15:33 52.67 52.67 52.67 52.67 0.2K
15:34 52.70 52.70 52.70 52.70 5.1K
15:35 52.68 52.68 52.68 52.68 5.1K
15:37 52.65 52.65 52.65 52.65 3.2K
15:40 52.64 52.64 52.64 52.64 2.1K
15:43 52.62 52.62 52.62 52.62 0.5K
15:46 52.69 52.69 52.69 52.69 0.3K
15:48 52.73 52.73 52.72 52.72 1.7K
15:50 52.78 52.78 52.78 52.78 0.6K
15:53 52.77 52.77 52.77 52.77 0.4K
15:54 52.79 52.79 52.79 52.79 1.0K
15:56 52.89 52.89 52.89 52.89 2.1K
15:58 52.88 52.88 52.88 52.88 0.5K
15:59 52.85 52.85 52.83 52.83 1.5K
16:00 52.89 52.89 52.85 52.85 1.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据