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 63.03 63.03 62.97 62.97 13.9K
09:31 62.98 63.01 62.98 63.01 0.9K
09:35 62.99 62.99 62.99 62.99 1.2K
09:38 63.00 63.00 63.00 63.00 0.8K
09:43 63.03 63.03 63.03 63.03 0.8K
09:45 63.13 63.13 63.13 63.13 0.5K
09:46 63.17 63.17 63.17 63.17 0.4K
09:47 63.22 63.22 63.22 63.22 0.4K
09:49 63.24 63.26 63.24 63.26 1.0K
09:50 63.32 63.32 63.32 63.32 0.5K
09:54 63.29 63.29 63.29 63.29 1.6K
09:57 63.36 63.36 63.36 63.36 1.6K
09:59 63.40 63.40 63.40 63.40 1.2K
10:03 63.39 63.39 63.39 63.39 0.2K
10:04 63.37 63.37 63.37 63.37 0.4K
10:05 63.37 63.37 63.37 63.37 0.1K
10:06 63.39 63.40 63.37 63.38 1.9K
10:10 63.42 63.43 63.42 63.43 1.6K
10:11 63.47 63.47 63.47 63.47 0.3K
10:14 63.46 63.46 63.46 63.46 7.0K
10:15 63.43 63.43 63.42 63.42 3.8K
10:16 63.46 63.46 63.46 63.46 1.0K
10:21 63.36 63.36 63.36 63.36 0.7K
10:24 63.38 63.38 63.38 63.38 0.1K
10:25 63.38 63.38 63.36 63.36 2.0K
10:28 63.30 63.30 63.30 63.30 0.7K
10:31 63.29 63.29 63.29 63.29 1.6K
10:32 63.32 63.32 63.32 63.32 0.2K
10:33 63.28 63.28 63.27 63.27 1.2K
10:38 63.34 63.34 63.34 63.34 0.3K
10:39 63.31 63.31 63.31 63.31 0.5K
10:42 63.31 63.31 63.30 63.30 2.1K
10:45 63.31 63.31 63.31 63.31 0.2K
10:46 63.30 63.31 63.30 63.31 0.9K
10:51 63.29 63.29 63.27 63.27 1.2K
10:59 63.22 63.22 63.22 63.22 1.3K
11:05 63.36 63.36 63.35 63.35 0.9K
11:07 63.37 63.37 63.37 63.37 0.5K
11:10 63.46 63.46 63.46 63.46 0.8K
11:12 63.50 63.50 63.50 63.50 2.2K
11:16 63.53 63.53 63.53 63.53 0.6K
11:22 63.56 63.56 63.56 63.56 0.2K
11:24 63.56 63.56 63.56 63.56 1.4K
11:27 63.50 63.53 63.50 63.53 0.9K
11:30 63.54 63.54 63.54 63.54 1.5K
11:32 63.56 63.56 63.56 63.56 0.5K
11:34 63.53 63.53 63.53 63.53 0.2K
11:35 63.52 63.52 63.52 63.52 0.2K
11:36 63.53 63.53 63.50 63.50 1.2K
11:41 63.54 63.54 63.54 63.54 0.6K
11:43 63.52 63.52 63.52 63.52 7.8K
11:46 63.53 63.53 63.53 63.53 0.2K
11:47 63.54 63.54 63.54 63.54 3.3K
11:49 63.55 63.55 63.55 63.55 0.8K
11:53 63.53 63.53 63.53 63.53 0.2K
11:55 63.50 63.50 63.50 63.50 1.6K
11:56 63.48 63.48 63.48 63.48 0.2K
11:57 63.49 63.49 63.49 63.49 0.8K
12:03 63.56 63.56 63.56 63.56 0.4K
12:05 63.61 63.61 63.61 63.61 0.5K
12:06 63.56 63.56 63.56 63.56 1.6K
12:09 63.59 63.59 63.57 63.59 1.0K
12:12 63.61 63.61 63.61 63.61 0.5K
12:15 63.66 63.66 63.66 63.66 0.4K
12:16 63.65 63.65 63.65 63.65 0.3K
12:18 63.64 63.64 63.64 63.64 0.4K
12:19 63.64 63.64 63.64 63.64 3.7K
12:23 63.63 63.63 63.63 63.63 4.4K
12:25 63.63 63.63 63.63 63.63 1.1K
12:26 63.61 63.61 63.60 63.60 3.9K
12:28 63.58 63.58 63.58 63.58 1.2K
12:29 63.60 63.60 63.59 63.59 2.4K
12:32 63.63 63.63 63.63 63.63 0.4K
12:34 63.61 63.61 63.61 63.61 0.6K
12:39 63.61 63.61 63.61 63.61 1.5K
12:40 63.64 63.64 63.64 63.64 0.6K
12:42 63.62 63.62 63.62 63.62 0.3K
12:48 63.68 63.69 63.68 63.69 0.9K
12:53 63.70 63.70 63.66 63.66 2.9K
12:56 63.68 63.68 63.68 63.68 0.4K
13:02 63.63 63.63 63.63 63.63 0.8K
13:04 63.69 63.69 63.69 63.69 0.6K
13:08 63.65 63.65 63.62 63.62 2.9K
13:10 63.61 63.61 63.61 63.61 0.5K
13:12 63.58 63.58 63.58 63.58 0.8K
13:18 63.53 63.55 63.53 63.55 1.7K
13:19 63.57 63.57 63.57 63.57 4.2K
13:21 63.59 63.59 63.59 63.59 0.5K
13:22 63.60 63.60 63.60 63.60 0.5K
13:23 63.58 63.60 63.58 63.59 1.0K
13:26 63.61 63.61 63.61 63.61 0.4K
13:27 63.60 63.60 63.60 63.60 0.2K
13:28 63.60 63.60 63.60 63.60 0.4K
13:30 63.61 63.61 63.61 63.61 1.8K
13:31 63.60 63.60 63.60 63.60 0.9K
13:32 63.58 63.58 63.58 63.58 0.3K
13:33 63.55 63.55 63.55 63.55 0.6K
13:37 63.53 63.53 63.53 63.53 0.6K
13:38 63.52 63.52 63.52 63.52 0.3K
13:40 63.54 63.54 63.54 63.54 0.1K
13:42 63.54 63.54 63.54 63.54 2.8K
13:43 63.54 63.54 63.54 63.54 0.4K
13:47 63.54 63.54 63.54 63.54 67.0K
13:52 63.53 63.53 63.53 63.53 0.3K
13:53 63.54 63.54 63.54 63.54 0.8K
13:59 63.50 63.50 63.50 63.50 0.5K
14:01 63.50 63.50 63.50 63.50 1.3K
14:02 63.55 63.55 63.55 63.55 0.4K
14:06 63.54 63.54 63.54 63.54 0.8K
14:08 63.55 63.55 63.55 63.55 0.5K
14:09 63.53 63.53 63.53 63.53 0.4K
14:12 63.55 63.55 63.55 63.55 0.4K
14:14 63.55 63.55 63.55 63.55 0.5K
14:15 63.55 63.56 63.55 63.56 1.0K
14:16 63.56 63.56 63.56 63.56 0.3K
14:19 63.55 63.55 63.55 63.55 0.4K
14:21 63.55 63.55 63.55 63.55 0.7K
14:23 63.56 63.56 63.56 63.56 0.3K
14:27 63.58 63.58 63.58 63.58 0.7K
14:29 63.58 63.58 63.57 63.57 1.0K
14:32 63.63 63.63 63.61 63.62 0.6K
14:34 63.65 63.65 63.65 63.65 0.7K
14:36 63.63 63.63 63.63 63.63 0.2K
14:37 63.68 63.68 63.66 63.66 0.9K
14:39 63.60 63.60 63.60 63.60 0.2K
14:40 63.62 63.62 63.62 63.62 2.6K
14:41 63.60 63.60 63.60 63.60 2.0K
14:45 63.61 63.61 63.61 63.61 1.3K
14:53 63.65 63.65 63.63 63.63 0.3K
14:55 63.64 63.64 63.64 63.64 0.7K
14:56 63.64 63.64 63.64 63.64 0.5K
14:57 63.65 63.66 63.64 63.64 2.1K
15:01 63.62 63.62 63.62 63.62 0.7K
15:08 63.65 63.65 63.65 63.65 0.8K
15:12 63.68 63.68 63.68 63.68 1.2K
15:15 63.68 63.69 63.68 63.69 1.6K
15:16 63.69 63.69 63.69 63.69 0.7K
15:21 63.70 63.70 63.70 63.70 0.7K
15:22 63.70 63.70 63.70 63.70 0.7K
15:24 63.69 63.69 63.69 63.69 0.4K
15:25 63.68 63.68 63.68 63.68 2.7K
15:27 63.70 63.70 63.70 63.70 0.6K
15:28 63.70 63.70 63.70 63.70 1.1K
15:29 63.69 63.69 63.69 63.69 0.1K
15:30 63.70 63.70 63.68 63.68 13.7K
15:31 63.70 63.70 63.70 63.70 0.8K
15:36 63.73 63.73 63.73 63.73 0.8K
15:37 63.71 63.71 63.71 63.71 0.4K
15:38 63.72 63.73 63.72 63.72 1.7K
15:40 63.75 63.75 63.75 63.75 0.1K
15:41 63.76 63.76 63.76 63.76 0.3K
15:42 63.77 63.77 63.77 63.77 0.5K
15:43 63.77 63.77 63.77 63.77 1.9K
15:45 63.78 63.78 63.78 63.78 0.4K
15:47 63.78 63.79 63.78 63.79 4.3K
15:48 63.81 63.81 63.81 63.81 0.5K
15:50 63.81 63.81 63.79 63.80 0.9K
15:51 63.79 63.79 63.78 63.78 5.3K
15:52 63.78 63.79 63.78 63.79 2.0K
15:53 63.80 63.80 63.80 63.80 0.9K
15:54 63.80 63.80 63.80 63.80 1.4K
15:59 63.77 63.77 63.77 63.77 2.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据