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 64.67 64.67 64.67 64.67 7.5K
09:34 64.69 64.69 64.69 64.69 0.2K
09:35 64.74 64.74 64.74 64.74 0.8K
09:36 64.83 64.83 64.83 64.83 1.1K
09:37 64.79 64.79 64.79 64.79 0.3K
09:38 64.81 64.81 64.81 64.81 2.1K
09:43 64.96 64.96 64.96 64.96 1.1K
09:44 64.93 64.93 64.93 64.93 1.4K
09:45 64.95 64.95 64.94 64.94 1.8K
09:50 64.86 64.86 64.86 64.86 0.3K
09:51 64.85 64.85 64.85 64.85 0.4K
09:53 64.88 64.88 64.88 64.88 0.2K
09:54 64.89 64.89 64.89 64.89 1.2K
09:55 64.85 64.89 64.85 64.89 0.5K
09:56 64.79 64.80 64.79 64.80 0.4K
10:01 64.81 64.81 64.81 64.81 0.2K
10:02 64.79 64.79 64.76 64.76 3.2K
10:05 64.69 64.69 64.69 64.69 0.4K
10:06 64.71 64.71 64.71 64.71 0.7K
10:08 64.68 64.68 64.66 64.66 0.3K
10:09 64.68 64.68 64.68 64.68 0.2K
10:10 64.70 64.70 64.70 64.69 0.5K
10:11 64.73 64.73 64.73 64.73 0.9K
10:13 64.67 64.67 64.67 64.67 0.8K
10:14 64.63 64.63 64.61 64.61 3.2K
10:15 64.62 64.65 64.62 64.65 1.0K
10:19 64.57 64.57 64.57 64.57 1.3K
10:25 64.62 64.62 64.62 64.62 0.2K
10:27 64.63 64.63 64.63 64.63 1.2K
10:30 64.70 64.70 64.70 64.70 0.2K
10:31 64.69 64.69 64.69 64.69 1.9K
10:34 64.73 64.75 64.73 64.74 2.1K
10:41 64.79 64.79 64.79 64.79 0.3K
10:43 64.78 64.78 64.78 64.78 0.6K
10:44 64.81 64.81 64.81 64.81 1.5K
10:48 64.82 64.82 64.81 64.81 0.9K
10:49 64.82 64.82 64.82 64.82 0.2K
10:50 64.80 64.81 64.80 64.81 0.6K
10:51 64.81 64.81 64.81 64.81 0.7K
10:52 64.81 64.81 64.80 64.81 1.2K
10:53 64.83 64.83 64.83 64.83 0.4K
10:54 64.78 64.78 64.78 64.78 0.3K
10:56 64.79 64.79 64.79 64.79 0.5K
11:01 64.81 64.81 64.81 64.81 0.2K
11:02 64.81 64.81 64.81 64.81 0.2K
11:03 64.77 64.77 64.77 64.77 0.1K
11:04 64.77 64.77 64.75 64.76 0.9K
11:06 64.75 64.75 64.75 64.75 0.2K
11:11 64.74 64.74 64.74 64.74 0.2K
11:12 64.71 64.71 64.71 64.71 0.4K
11:13 64.70 64.70 64.70 64.70 0.3K
11:16 64.70 64.70 64.70 64.70 0.4K
11:20 64.75 64.75 64.73 64.73 1.6K
11:22 64.73 64.73 64.73 64.72 0.4K
11:23 64.71 64.71 64.70 64.70 0.7K
11:25 64.70 64.70 64.70 64.70 1.2K
11:26 64.70 64.70 64.70 64.70 1.0K
11:31 64.72 64.72 64.72 64.72 0.4K
11:36 64.77 64.77 64.77 64.77 0.2K
11:39 64.79 64.80 64.79 64.80 0.3K
11:40 64.76 64.76 64.76 64.76 0.2K
11:41 64.76 64.76 64.76 64.75 0.9K
11:44 64.71 64.71 64.71 64.71 1.3K
12:07 64.86 64.86 64.86 64.86 0.3K
12:14 64.89 64.89 64.89 64.89 0.9K
12:15 64.88 64.88 64.88 64.88 0.4K
12:17 64.90 64.90 64.90 64.90 1.1K
12:18 64.89 64.89 64.89 64.89 0.6K
12:21 64.91 64.91 64.91 64.91 0.3K
12:22 64.91 64.91 64.91 64.91 2.0K
12:31 64.94 64.94 64.94 64.94 1.2K
12:35 64.94 64.94 64.94 64.94 6.0K
12:43 65.01 65.01 65.01 65.01 0.4K
12:50 65.05 65.05 65.05 65.05 0.7K
12:56 64.99 64.99 64.99 64.99 0.3K
12:57 65.02 65.02 65.02 65.02 1.0K
12:58 65.05 65.05 65.05 65.05 0.3K
13:01 64.99 64.99 64.99 64.99 0.2K
13:05 65.05 65.05 65.05 65.05 0.2K
13:06 65.06 65.06 65.06 65.06 1.0K
13:12 65.12 65.12 65.12 65.12 2.4K
13:15 65.11 65.11 65.11 65.11 0.4K
13:16 65.10 65.10 65.10 65.10 0.4K
13:18 65.13 65.13 65.13 65.13 0.2K
13:22 65.15 65.15 65.15 65.15 0.1K
13:24 65.14 65.14 65.14 65.14 0.6K
13:30 65.16 65.16 65.16 65.16 1.1K
13:31 65.14 65.14 65.14 65.14 1.0K
13:33 65.16 65.16 65.16 65.16 0.2K
13:34 65.15 65.15 65.15 65.15 0.4K
13:40 65.15 65.17 65.15 65.17 1.3K
13:41 65.14 65.14 65.14 65.14 0.3K
13:43 65.11 65.11 65.11 65.11 0.2K
13:44 65.11 65.11 65.11 65.11 0.3K
13:50 65.17 65.17 65.17 65.17 0.4K
13:59 65.17 65.17 65.17 65.17 0.9K
14:03 65.16 65.16 65.16 65.16 2.4K
14:05 65.13 65.15 65.13 65.15 1.0K
14:07 65.14 65.14 65.14 65.14 0.1K
14:09 65.14 65.14 65.14 65.14 0.3K
14:11 65.15 65.15 65.15 65.15 0.2K
14:12 65.15 65.15 65.15 65.15 0.4K
14:19 65.16 65.16 65.16 65.16 0.1K
14:20 65.14 65.15 65.14 65.15 1.2K
14:22 65.14 65.14 65.14 65.13 0.7K
14:23 65.14 65.14 65.13 65.13 2.6K
14:25 65.14 65.14 65.14 65.14 0.3K
14:26 65.16 65.16 65.16 65.16 1.4K
14:28 65.18 65.18 65.18 65.18 1.2K
14:29 65.17 65.18 65.17 65.18 2.1K
14:31 65.21 65.21 65.21 65.21 0.3K
14:32 65.20 65.20 65.20 65.20 0.5K
14:34 65.20 65.20 65.20 65.20 0.5K
14:39 65.19 65.19 65.19 65.19 1.2K
14:41 65.16 65.16 65.16 65.16 0.9K
14:43 65.16 65.16 65.16 65.16 0.7K
14:55 65.17 65.18 65.17 65.17 1.1K
14:57 65.16 65.16 65.13 65.13 1.5K
15:02 65.17 65.17 65.17 65.17 0.6K
15:09 65.11 65.11 65.11 65.11 0.5K
15:11 65.09 65.09 65.09 65.08 1.3K
15:17 65.05 65.05 65.05 65.04 0.8K
15:18 65.02 65.02 65.02 65.02 0.2K
15:20 65.01 65.02 65.01 65.02 3.3K
15:21 65.03 65.03 65.03 65.03 1.0K
15:24 65.03 65.03 65.03 65.03 1.2K
15:26 65.02 65.02 65.01 65.01 3.2K
15:28 65.02 65.02 65.02 65.02 1.2K
15:30 65.04 65.04 65.04 65.04 0.3K
15:33 65.00 65.00 65.00 65.00 0.2K
15:34 65.02 65.02 65.02 65.02 0.6K
15:36 65.02 65.02 65.02 65.02 0.8K
15:38 65.03 65.03 65.03 65.03 1.2K
15:41 65.05 65.05 65.05 65.05 0.3K
15:42 65.05 65.05 65.05 65.05 0.7K
15:44 65.04 65.04 65.04 65.04 1.1K
15:45 65.05 65.05 65.05 65.05 0.3K
15:46 65.06 65.08 65.06 65.06 27.8K
15:47 65.08 65.08 65.08 65.08 0.4K
15:48 65.10 65.10 65.10 65.10 0.9K
15:49 65.09 65.09 65.09 65.08 1.7K
15:52 65.06 65.06 65.06 65.06 0.7K
15:53 65.06 65.06 65.06 65.06 1.8K
15:55 65.06 65.06 65.05 65.05 0.2K
15:56 65.07 65.07 65.07 65.07 0.4K
15:57 65.07 65.07 65.07 65.07 0.2K
15:58 65.07 65.07 65.05 65.05 4.0K
15:59 65.04 65.06 65.04 65.06 4.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据