Fidelity MSCI Health Care Index ETF (FHLC)

FHLC
🏛️ 美国 →
65.21
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 64.68 64.68 64.68 64.68 4.3K
09:33 64.56 64.56 64.56 64.56 1.2K
09:37 64.67 64.67 64.67 64.67 0.7K
09:39 64.62 64.62 64.62 64.62 1.8K
09:43 64.59 64.59 64.57 64.57 0.6K
09:45 64.57 64.57 64.57 64.57 1.0K
09:47 64.56 64.56 64.56 64.56 0.2K
09:48 64.54 64.59 64.54 64.59 2.0K
09:52 64.47 64.47 64.47 64.47 3.6K
09:55 64.55 64.55 64.53 64.53 0.4K
09:56 64.51 64.51 64.51 64.50 1.7K
09:59 64.46 64.46 64.46 64.46 1.0K
10:07 64.65 64.65 64.65 64.65 0.5K
10:11 64.65 64.65 64.65 64.65 0.2K
10:12 64.60 64.60 64.60 64.60 0.8K
10:13 64.70 64.70 64.70 64.70 0.1K
10:14 64.69 64.69 64.69 64.69 0.8K
10:18 64.68 64.68 64.68 64.68 0.2K
10:19 64.66 64.66 64.66 64.66 0.4K
10:23 64.66 64.66 64.66 64.66 0.5K
10:27 64.64 64.64 64.64 64.64 0.5K
10:37 64.61 64.61 64.61 64.61 0.4K
10:40 64.51 64.52 64.51 64.52 0.4K
10:41 64.55 64.55 64.55 64.55 0.3K
10:43 64.57 64.57 64.57 64.57 0.3K
10:46 64.56 64.56 64.56 64.56 1.3K
10:57 64.60 64.60 64.60 64.60 0.5K
11:01 64.55 64.55 64.55 64.55 0.5K
11:03 64.62 64.62 64.62 64.62 0.1K
11:04 64.62 64.62 64.62 64.62 0.5K
11:10 64.59 64.59 64.59 64.59 0.6K
11:16 64.64 64.64 64.64 64.64 0.4K
11:24 64.57 64.58 64.57 64.58 2.2K
11:27 64.61 64.61 64.61 64.61 0.7K
11:28 64.61 64.61 64.61 64.61 0.3K
11:29 64.59 64.60 64.59 64.60 0.6K
11:32 64.61 64.61 64.61 64.61 0.8K
11:33 64.57 64.57 64.57 64.57 0.3K
11:35 64.64 64.64 64.64 64.64 0.6K
11:40 64.65 64.65 64.65 64.65 0.7K
11:46 64.69 64.69 64.69 64.69 0.6K
11:53 64.74 64.74 64.74 64.74 0.2K
11:57 64.75 64.75 64.75 64.75 0.2K
11:58 64.73 64.73 64.73 64.73 0.7K
11:59 64.74 64.74 64.74 64.74 0.3K
12:02 64.72 64.73 64.72 64.72 1.5K
12:04 64.73 64.73 64.73 64.73 0.3K
12:07 64.69 64.69 64.69 64.69 0.5K
12:09 64.69 64.69 64.69 64.69 0.4K
12:14 64.69 64.69 64.69 64.69 3.8K
12:19 64.70 64.70 64.70 64.70 0.4K
12:20 64.72 64.72 64.72 64.72 0.3K
12:22 64.73 64.73 64.73 64.73 2.5K
12:23 64.74 64.74 64.74 64.74 0.4K
12:27 64.70 64.70 64.70 64.70 0.1K
12:30 64.71 64.71 64.71 64.71 0.3K
12:32 64.67 64.67 64.67 64.67 0.2K
12:37 64.65 64.65 64.65 64.65 0.5K
12:38 64.66 64.66 64.66 64.66 0.2K
12:39 64.65 64.65 64.65 64.65 0.3K
12:40 64.65 64.65 64.65 64.65 3.6K
12:47 64.59 64.59 64.59 64.59 0.4K
12:50 64.62 64.62 64.62 64.62 0.6K
12:51 64.60 64.60 64.60 64.60 1.8K
12:52 64.60 64.60 64.59 64.59 1.1K
12:54 64.62 64.63 64.62 64.63 0.6K
12:55 64.63 64.63 64.61 64.61 0.8K
12:59 64.59 64.59 64.59 64.58 0.5K
13:04 64.67 64.67 64.67 64.67 1.3K
13:08 64.67 64.67 64.67 64.67 0.3K
13:11 64.65 64.65 64.65 64.65 0.9K
13:16 64.64 64.64 64.64 64.64 0.3K
13:17 64.63 64.63 64.63 64.63 0.3K
13:18 64.61 64.61 64.61 64.61 0.5K
13:19 64.62 64.62 64.62 64.62 0.3K
13:20 64.55 64.55 64.55 64.55 0.5K
13:22 64.57 64.57 64.57 64.57 0.4K
13:24 64.54 64.54 64.54 64.54 0.3K
13:25 64.56 64.56 64.56 64.56 0.3K
13:26 64.56 64.56 64.55 64.55 3.6K
13:27 64.58 64.58 64.58 64.58 0.5K
13:28 64.56 64.56 64.56 64.56 0.3K
13:30 64.54 64.54 64.54 64.54 0.2K
13:33 64.55 64.55 64.55 64.55 0.4K
13:34 64.54 64.54 64.54 64.54 0.3K
13:38 64.59 64.59 64.59 64.59 0.1K
13:39 64.58 64.58 64.58 64.58 0.5K
13:45 64.56 64.56 64.56 64.56 0.2K
13:49 64.50 64.50 64.50 64.50 0.5K
13:51 64.51 64.53 64.51 64.53 0.7K
13:54 64.48 64.48 64.48 64.48 0.3K
13:56 64.48 64.48 64.48 64.48 0.5K
13:59 64.46 64.46 64.46 64.46 0.5K
14:03 64.47 64.47 64.45 64.45 1.6K
14:13 64.38 64.38 64.38 64.38 0.2K
14:15 64.40 64.40 64.40 64.40 0.8K
14:21 64.34 64.34 64.34 64.34 0.5K
14:22 64.33 64.33 64.33 64.33 0.2K
14:24 64.34 64.34 64.34 64.34 0.2K
14:25 64.32 64.32 64.32 64.31 0.9K
14:30 64.37 64.37 64.37 64.37 0.3K
14:36 64.39 64.39 64.39 64.39 0.3K
14:38 64.37 64.39 64.37 64.39 0.5K
14:44 64.38 64.38 64.38 64.38 0.2K
14:45 64.38 64.38 64.35 64.35 1.5K
14:46 64.36 64.36 64.36 64.36 0.2K
14:47 64.34 64.34 64.34 64.34 0.4K
14:48 64.34 64.34 64.34 64.34 0.3K
14:54 64.33 64.33 64.33 64.33 0.3K
14:56 64.30 64.30 64.30 64.30 0.7K
14:58 64.31 64.31 64.31 64.31 0.6K
15:05 64.24 64.24 64.24 64.24 0.2K
15:08 64.22 64.22 64.22 64.22 0.1K
15:09 64.22 64.22 64.22 64.22 0.1K
15:10 64.23 64.23 64.23 64.23 0.2K
15:11 64.22 64.22 64.22 64.22 0.4K
15:12 64.22 64.22 64.20 64.20 0.6K
15:14 64.26 64.26 64.26 64.26 0.1K
15:15 64.27 64.28 64.27 64.28 0.4K
15:16 64.27 64.27 64.27 64.27 0.3K
15:18 64.28 64.28 64.28 64.28 2.5K
15:21 64.30 64.31 64.30 64.31 0.4K
15:22 64.31 64.31 64.31 64.31 0.1K
15:23 64.30 64.30 64.30 64.30 0.2K
15:24 64.32 64.32 64.32 64.32 0.4K
15:26 64.33 64.33 64.32 64.32 1.1K
15:32 64.33 64.33 64.33 64.33 0.3K
15:33 64.25 64.25 64.25 64.25 1.5K
15:34 64.13 64.13 64.13 64.13 1.1K
15:35 64.26 64.26 64.24 64.24 3.1K
15:36 64.24 64.24 64.24 64.24 0.3K
15:38 64.25 64.25 64.25 64.25 0.3K
15:39 64.25 64.25 64.25 64.25 0.3K
15:42 64.26 64.26 64.25 64.25 0.6K
15:43 64.25 64.25 64.25 64.25 0.5K
15:44 64.24 64.26 64.24 64.26 3.0K
15:46 64.26 64.26 64.26 64.26 0.3K
15:47 64.27 64.27 64.26 64.26 4.5K
15:48 64.28 64.28 64.28 64.28 3.2K
15:51 64.25 64.25 64.25 64.25 0.3K
15:52 64.28 64.28 64.28 64.28 0.9K
15:54 64.28 64.28 64.27 64.27 0.5K
15:55 64.26 64.26 64.25 64.25 1.4K
15:56 64.21 64.21 64.21 64.21 1.5K
15:59 64.22 64.26 64.22 64.26 1.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据