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
09:31 62.81 62.81 62.81 62.81 8.2K
09:33 62.96 62.96 62.95 62.95 2.2K
09:41 62.65 62.65 62.65 62.65 1.1K
09:44 62.80 62.80 62.80 62.79 0.5K
09:46 62.76 62.76 62.76 62.76 0.2K
09:47 62.69 62.69 62.69 62.69 3.8K
09:58 62.60 62.60 62.60 62.60 1.6K
10:04 62.65 62.65 62.65 62.65 1.2K
10:10 62.63 62.63 62.63 62.63 2.0K
10:13 62.63 62.63 62.63 62.63 0.5K
10:15 62.66 62.66 62.66 62.66 0.9K
10:18 62.65 62.65 62.65 62.65 1.2K
10:20 62.61 62.61 62.61 62.61 0.8K
10:23 62.65 62.65 62.65 62.65 1.4K
10:27 62.76 62.76 62.76 62.76 0.9K
10:31 62.75 62.75 62.73 62.73 0.6K
10:32 62.70 62.70 62.70 62.70 2.5K
10:36 62.66 62.67 62.66 62.67 3.5K
10:39 62.69 62.69 62.69 62.69 1.0K
10:41 62.71 62.71 62.71 62.71 0.7K
10:43 62.72 62.72 62.72 62.72 1.3K
10:47 62.78 62.78 62.78 62.78 0.3K
10:48 62.82 62.82 62.82 62.82 0.5K
10:49 62.86 62.86 62.83 62.83 14.5K
10:54 62.85 62.85 62.85 62.85 0.5K
10:55 62.82 62.82 62.82 62.82 0.6K
11:02 62.85 62.85 62.85 62.85 0.7K
11:05 62.91 62.91 62.91 62.91 1.0K
11:07 62.93 62.93 62.93 62.93 0.8K
11:08 62.98 62.98 62.98 62.98 1.4K
11:16 63.06 63.06 63.06 63.06 0.3K
11:17 63.07 63.07 63.07 63.07 0.6K
11:22 63.02 63.03 63.02 63.03 0.5K
11:23 63.03 63.05 63.01 63.05 1.2K
11:24 63.05 63.05 63.05 63.05 0.2K
11:27 63.06 63.06 63.06 63.06 0.4K
11:28 63.05 63.05 63.05 63.05 1.2K
11:31 63.01 63.01 63.01 63.01 0.4K
11:34 63.04 63.04 63.04 63.04 0.8K
11:36 63.08 63.08 63.08 63.08 1.5K
11:41 63.04 63.04 63.04 63.04 0.3K
11:42 62.98 62.98 62.98 62.98 0.2K
11:44 63.01 63.01 63.01 63.01 0.3K
11:45 63.00 63.00 63.00 63.00 0.4K
11:46 63.01 63.01 63.01 63.01 0.5K
11:47 62.98 62.98 62.98 62.98 0.7K
11:53 63.00 63.02 63.00 63.02 3.4K
11:54 63.00 63.00 63.00 63.00 0.4K
11:58 63.01 63.04 63.01 63.04 0.7K
12:00 63.06 63.06 63.06 63.06 0.2K
12:01 63.05 63.05 63.05 63.04 0.6K
12:03 63.03 63.03 63.03 63.03 0.7K
12:04 63.04 63.04 63.04 63.04 0.9K
12:09 63.05 63.05 63.05 63.05 0.4K
12:10 63.07 63.07 63.07 63.07 0.7K
12:12 63.06 63.06 63.06 63.06 0.7K
12:17 63.04 63.04 63.04 63.04 4.1K
12:25 63.02 63.02 63.02 63.02 0.4K
12:29 62.98 62.98 62.98 62.98 0.3K
12:30 62.97 62.97 62.97 62.97 0.2K
12:35 63.03 63.03 63.03 63.03 0.6K
12:37 63.02 63.03 63.02 63.03 0.7K
12:38 63.03 63.03 63.03 63.03 0.2K
12:41 63.05 63.05 63.05 63.05 0.4K
12:43 63.06 63.06 63.06 63.06 0.4K
12:44 63.09 63.09 63.09 63.09 0.2K
12:45 63.05 63.05 63.05 63.05 0.4K
12:46 63.06 63.06 63.06 63.06 0.6K
12:52 63.09 63.10 63.09 63.10 0.9K
12:53 63.08 63.08 63.08 63.08 1.3K
12:56 63.09 63.10 63.09 63.10 2.6K
12:57 63.06 63.06 63.06 63.06 0.2K
12:58 63.08 63.08 63.08 63.08 1.2K
13:01 63.08 63.08 63.08 63.08 0.2K
13:03 63.07 63.07 63.07 63.07 3.4K
13:06 63.07 63.07 63.07 63.07 0.7K
13:13 63.15 63.15 63.15 63.15 1.0K
13:15 63.18 63.18 63.18 63.18 0.5K
13:20 63.15 63.15 63.15 63.15 0.5K
13:23 63.18 63.18 63.15 63.15 1.7K
13:27 63.17 63.17 63.17 63.17 2.4K
13:30 63.16 63.16 63.16 63.16 0.7K
13:34 63.19 63.19 63.19 63.19 0.2K
13:35 63.18 63.18 63.18 63.18 0.1K
13:36 63.18 63.18 63.17 63.17 1.1K
13:41 63.12 63.12 63.12 63.12 0.1K
13:42 63.13 63.13 63.11 63.11 0.8K
13:44 63.09 63.09 63.09 63.09 2.4K
13:46 63.08 63.08 63.08 63.08 0.3K
13:47 63.05 63.05 63.05 63.05 0.6K
13:49 63.06 63.06 63.06 63.06 0.5K
13:50 63.06 63.06 63.06 63.06 0.3K
13:51 63.05 63.05 63.05 63.05 0.1K
13:53 63.04 63.05 63.04 63.05 0.6K
13:57 63.03 63.03 63.03 63.03 3.6K
14:00 63.03 63.03 63.03 63.03 0.1K
14:01 63.03 63.05 63.03 63.05 1.5K
14:03 63.03 63.03 63.03 63.03 0.5K
14:09 63.10 63.10 63.10 63.10 0.4K
14:10 63.12 63.12 63.12 63.12 0.5K
14:13 63.10 63.10 63.09 63.09 1.9K
14:14 63.08 63.08 63.07 63.07 0.6K
14:16 63.11 63.11 63.11 63.11 0.6K
14:19 63.11 63.11 63.11 63.11 0.5K
14:20 63.13 63.15 63.13 63.15 0.9K
14:25 63.16 63.16 63.16 63.16 0.7K
14:29 63.19 63.19 63.19 63.19 0.6K
14:32 63.19 63.19 63.16 63.18 8.2K
14:34 63.20 63.20 63.20 63.20 0.1K
14:35 63.21 63.21 63.21 63.21 0.3K
14:37 63.18 63.18 63.18 63.18 0.3K
14:38 63.21 63.21 63.21 63.21 0.7K
14:42 63.16 63.16 63.16 63.16 0.2K
14:43 63.20 63.20 63.20 63.20 0.3K
14:44 63.16 63.16 63.16 63.16 0.9K
14:49 63.19 63.20 63.19 63.20 0.4K
14:50 63.21 63.21 63.21 63.21 2.3K
14:53 63.21 63.21 63.21 63.21 0.2K
14:54 63.19 63.19 63.19 63.19 0.2K
14:57 63.22 63.22 63.22 63.22 0.4K
14:58 63.23 63.23 63.23 63.23 1.4K
15:08 63.22 63.22 63.22 63.22 0.2K
15:10 63.22 63.22 63.22 63.22 0.7K
15:12 63.23 63.24 63.23 63.24 0.7K
15:16 63.26 63.26 63.26 63.26 0.3K
15:17 63.28 63.28 63.27 63.27 0.4K
15:19 63.28 63.28 63.27 63.27 1.0K
15:26 63.31 63.31 63.31 63.31 0.9K
15:27 63.29 63.29 63.29 63.29 0.2K
15:28 63.27 63.27 63.27 63.27 0.7K
15:31 63.29 63.29 63.29 63.29 2.7K
15:32 63.28 63.28 63.28 63.28 0.6K
15:33 63.27 63.28 63.27 63.28 0.8K
15:36 63.28 63.28 63.28 63.28 0.7K
15:37 63.25 63.25 63.25 63.25 0.3K
15:40 63.27 63.27 63.27 63.27 0.9K
15:41 63.27 63.27 63.27 63.26 0.9K
15:42 63.28 63.30 63.28 63.30 1.0K
15:43 63.29 63.29 63.29 63.29 0.7K
15:45 63.27 63.27 63.27 63.27 1.2K
15:46 63.27 63.27 63.27 63.27 0.6K
15:47 63.30 63.31 63.30 63.31 4.1K
15:48 63.31 63.31 63.31 63.31 1.4K
15:50 63.30 63.30 63.27 63.27 2.5K
15:51 63.27 63.27 63.27 63.27 3.5K
15:52 63.27 63.28 63.27 63.27 1.1K
15:53 63.31 63.31 63.31 63.31 0.3K
15:54 63.33 63.33 63.33 63.33 1.0K
15:55 63.32 63.32 63.32 63.32 0.4K
15:58 63.36 63.37 63.36 63.37 2.4K
15:59 63.35 63.37 63.34 63.37 4.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据