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 63.58 63.58 63.58 63.58 4.3K
09:33 63.47 63.47 63.47 63.47 0.8K
09:35 63.54 63.54 63.54 63.54 0.3K
09:36 63.54 63.54 63.49 63.49 1.7K
09:38 63.53 63.53 63.53 63.53 0.2K
09:39 63.42 63.42 63.42 63.42 0.7K
09:40 63.35 63.37 63.35 63.37 1.4K
09:45 63.34 63.35 63.34 63.35 1.1K
09:50 63.38 63.38 63.38 63.38 0.5K
10:00 63.58 63.58 63.58 63.58 0.2K
10:02 63.58 63.58 63.58 63.58 0.1K
10:03 63.64 63.64 63.64 63.64 0.2K
10:04 63.63 63.63 63.63 63.63 0.1K
10:06 63.65 63.67 63.65 63.65 1.3K
10:10 63.71 63.71 63.71 63.71 0.6K
10:12 63.65 63.65 63.65 63.65 0.6K
10:16 63.67 63.67 63.67 63.67 2.0K
10:17 63.68 63.68 63.68 63.68 0.3K
10:18 63.63 63.63 63.63 63.63 0.2K
10:20 63.67 63.67 63.67 63.67 0.7K
10:21 63.65 63.65 63.65 63.65 0.1K
10:22 63.63 63.63 63.63 63.63 2.2K
10:28 63.66 63.66 63.66 63.66 0.6K
10:33 63.78 63.78 63.77 63.77 0.7K
10:35 63.78 63.78 63.76 63.76 0.8K
10:38 63.79 63.79 63.79 63.79 0.1K
10:40 63.84 63.84 63.82 63.82 1.6K
10:41 63.82 63.82 63.82 63.82 0.2K
10:43 63.79 63.79 63.79 63.79 0.1K
10:45 63.77 63.77 63.77 63.77 0.8K
10:51 63.77 63.77 63.76 63.76 0.4K
10:55 63.76 63.76 63.76 63.76 0.3K
10:56 63.79 63.79 63.77 63.78 11.2K
10:57 63.77 63.77 63.77 63.77 0.2K
10:58 63.78 63.78 63.78 63.78 0.2K
11:00 63.77 63.77 63.75 63.75 0.9K
11:02 63.80 63.80 63.78 63.78 1.1K
11:11 63.76 63.76 63.73 63.73 0.3K
11:12 63.74 63.75 63.73 63.75 1.8K
11:24 63.75 63.75 63.75 63.75 0.8K
11:25 63.71 63.71 63.71 63.71 0.6K
11:26 63.71 63.71 63.69 63.69 0.9K
11:27 63.73 63.73 63.73 63.73 0.2K
11:30 63.67 63.67 63.67 63.67 0.7K
11:34 63.76 63.76 63.76 63.76 0.6K
11:36 63.72 63.72 63.72 63.72 0.5K
11:44 63.76 63.77 63.76 63.77 0.2K
11:45 63.73 63.73 63.72 63.72 1.1K
11:46 63.71 63.71 63.70 63.70 2.9K
11:47 63.71 63.71 63.71 63.71 0.7K
11:50 63.68 63.68 63.68 63.68 0.3K
11:51 63.67 63.67 63.67 63.67 2.1K
11:53 63.72 63.72 63.72 63.72 0.2K
11:55 63.69 63.69 63.69 63.69 0.2K
11:56 63.72 63.72 63.72 63.72 0.6K
11:57 63.71 63.71 63.70 63.70 1.5K
12:00 63.74 63.74 63.74 63.74 0.2K
12:01 63.74 63.74 63.74 63.74 0.4K
12:03 63.76 63.76 63.76 63.76 0.5K
12:05 63.74 63.75 63.74 63.75 0.6K
12:06 63.75 63.75 63.75 63.75 0.3K
12:07 63.76 63.76 63.76 63.76 0.4K
12:08 63.75 63.75 63.75 63.75 1.7K
12:10 63.77 63.77 63.77 63.77 0.3K
12:12 63.71 63.71 63.71 63.71 0.2K
12:15 63.70 63.70 63.70 63.70 0.8K
12:16 63.71 63.71 63.71 63.71 0.4K
12:18 63.72 63.72 63.72 63.72 0.4K
12:21 63.72 63.72 63.72 63.72 0.7K
12:24 63.72 63.72 63.72 63.72 0.5K
12:27 63.69 63.69 63.69 63.69 0.1K
12:28 63.70 63.70 63.70 63.70 0.4K
12:30 63.66 63.66 63.66 63.66 0.2K
12:31 63.66 63.66 63.65 63.66 4.5K
12:38 63.68 63.68 63.68 63.68 0.2K
12:40 63.67 63.67 63.67 63.67 2.3K
12:45 63.71 63.71 63.71 63.71 0.2K
12:46 63.70 63.70 63.69 63.69 0.8K
12:52 63.73 63.73 63.73 63.73 0.2K
12:53 63.74 63.74 63.74 63.74 0.5K
12:55 63.72 63.72 63.72 63.72 0.3K
12:57 63.72 63.72 63.72 63.72 0.7K
13:00 63.71 63.71 63.71 63.71 0.3K
13:03 63.72 63.72 63.72 63.72 0.2K
13:06 63.73 63.73 63.72 63.72 0.7K
13:08 63.74 63.74 63.74 63.74 0.2K
13:10 63.74 63.74 63.74 63.74 0.7K
13:15 63.75 63.75 63.75 63.75 0.3K
13:18 63.77 63.77 63.76 63.76 1.0K
13:24 63.77 63.77 63.77 63.77 0.3K
13:26 63.79 63.79 63.79 63.79 0.1K
13:27 63.79 63.79 63.79 63.79 0.1K
13:28 63.77 63.77 63.77 63.77 1.1K
13:38 63.78 63.78 63.78 63.78 0.7K
13:42 63.79 63.79 63.79 63.79 0.5K
13:50 63.86 63.86 63.86 63.86 0.9K
13:54 63.86 63.86 63.86 63.86 0.9K
14:04 63.92 63.92 63.92 63.92 0.9K
14:06 63.92 63.92 63.92 63.92 0.3K
14:10 63.89 63.89 63.89 63.89 0.8K
14:13 63.91 63.91 63.91 63.91 0.3K
14:16 63.91 63.91 63.91 63.91 0.5K
14:22 63.92 63.92 63.92 63.92 1.0K
14:23 63.92 63.92 63.92 63.92 0.3K
14:24 63.95 63.95 63.92 63.92 0.4K
14:26 63.91 63.91 63.91 63.91 0.2K
14:29 63.94 63.94 63.94 63.94 0.7K
14:30 63.92 63.92 63.92 63.92 1.5K
14:33 63.93 63.93 63.93 63.93 1.6K
14:38 63.94 63.94 63.94 63.94 0.6K
14:39 63.92 63.92 63.92 63.92 0.1K
14:40 63.92 63.92 63.92 63.92 0.4K
14:43 63.92 63.95 63.92 63.95 0.5K
14:44 63.95 63.95 63.95 63.95 0.2K
14:45 63.93 63.93 63.93 63.93 0.2K
14:47 63.92 63.92 63.92 63.92 0.8K
14:50 63.96 63.96 63.96 63.96 0.4K
14:56 63.96 63.96 63.96 63.96 0.6K
15:00 63.95 63.95 63.95 63.95 1.2K
15:09 64.00 64.02 64.00 64.02 2.6K
15:12 64.01 64.02 64.01 64.02 12.4K
15:13 64.03 64.03 64.03 64.03 0.5K
15:14 64.01 64.01 64.01 64.01 1.1K
15:21 64.11 64.11 64.11 64.11 0.3K
15:24 64.10 64.10 64.10 64.10 0.2K
15:26 64.09 64.09 64.09 64.09 0.7K
15:27 64.07 64.07 64.07 64.07 0.5K
15:28 64.07 64.07 64.06 64.06 0.9K
15:29 64.07 64.07 64.07 64.07 0.5K
15:30 64.05 64.05 64.03 64.03 3.5K
15:33 64.07 64.07 64.07 64.07 0.3K
15:34 64.07 64.07 64.06 64.06 1.3K
15:35 64.05 64.05 64.05 64.05 0.8K
15:36 64.06 64.06 64.06 64.06 2.2K
15:38 64.08 64.08 64.07 64.07 0.4K
15:39 64.08 64.08 64.08 64.08 0.3K
15:41 64.04 64.06 64.04 64.06 5.5K
15:45 64.01 64.01 64.01 64.01 0.4K
15:47 64.04 64.04 64.04 64.04 0.4K
15:49 64.07 64.07 64.07 64.07 0.4K
15:51 64.07 64.07 64.07 64.07 1.5K
15:52 64.05 64.05 64.04 64.04 1.7K
15:56 64.07 64.07 64.07 64.07 0.2K
15:58 64.08 64.08 64.08 64.08 0.2K
15:59 64.08 64.08 64.04 64.06 5.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据