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 65.38 65.38 65.38 65.38 3.6K
09:33 65.46 65.46 65.41 65.42 4.7K
09:34 65.48 65.48 65.48 65.48 0.7K
09:36 65.46 65.46 65.46 65.46 2.1K
09:37 65.35 65.35 65.35 65.35 0.8K
09:38 65.46 65.46 65.46 65.46 0.6K
09:39 65.48 65.48 65.48 65.48 0.1K
09:40 65.47 65.49 65.47 65.49 4.6K
09:42 65.54 65.54 65.54 65.54 2.2K
09:44 65.57 65.57 65.57 65.57 0.8K
09:46 65.48 65.48 65.48 65.48 1.5K
09:49 65.55 65.55 65.54 65.54 1.3K
09:51 65.54 65.54 65.53 65.53 1.7K
09:57 65.49 65.49 65.49 65.49 1.2K
09:58 65.49 65.50 65.49 65.50 4.4K
10:01 65.55 65.56 65.55 65.56 1.0K
10:02 65.59 65.60 65.59 65.60 1.0K
10:03 65.61 65.61 65.61 65.61 0.9K
10:04 65.60 65.60 65.60 65.60 0.7K
10:06 65.61 65.61 65.61 65.61 1.3K
10:08 65.62 65.62 65.62 65.62 1.6K
10:12 65.65 65.65 65.65 65.65 0.6K
10:13 65.65 65.65 65.65 65.65 0.2K
10:14 65.66 65.68 65.66 65.68 1.1K
10:15 65.72 65.72 65.72 65.72 0.2K
10:16 65.76 65.76 65.76 65.76 1.2K
10:20 65.69 65.69 65.69 65.69 4.1K
10:24 65.73 65.73 65.73 65.73 0.3K
10:26 65.72 65.72 65.72 65.72 0.7K
10:29 65.73 65.73 65.73 65.73 0.6K
10:30 65.71 65.71 65.71 65.71 1.6K
10:34 65.72 65.72 65.72 65.72 0.3K
10:35 65.70 65.70 65.70 65.70 1.6K
10:44 65.64 65.64 65.64 65.64 1.8K
10:45 65.69 65.69 65.69 65.69 0.8K
10:46 65.69 65.69 65.69 65.69 0.4K
10:48 65.67 65.67 65.67 65.67 0.5K
10:53 65.68 65.68 65.68 65.68 1.9K
10:54 65.69 65.69 65.69 65.69 1.7K
10:55 65.70 65.70 65.70 65.69 0.2K
10:56 65.69 65.69 65.69 65.69 0.3K
10:59 65.75 65.75 65.74 65.74 2.8K
11:03 65.77 65.77 65.77 65.77 0.2K
11:06 65.77 65.80 65.77 65.80 1.3K
11:11 65.81 65.82 65.81 65.82 0.5K
11:14 65.78 65.78 65.78 65.78 0.2K
11:16 65.76 65.76 65.76 65.76 0.9K
11:18 65.82 65.82 65.82 65.82 0.2K
11:21 65.86 65.86 65.86 65.86 0.2K
11:22 65.90 65.90 65.90 65.90 2.0K
11:25 65.92 65.92 65.89 65.89 0.8K
11:26 65.92 65.92 65.90 65.90 1.4K
11:29 65.91 65.91 65.91 65.91 0.8K
11:32 65.91 65.91 65.91 65.91 0.3K
11:34 65.95 65.95 65.95 65.95 0.1K
11:35 65.98 65.98 65.98 65.98 0.7K
11:36 65.96 65.96 65.96 65.96 2.0K
11:37 65.95 65.95 65.95 65.95 0.4K
11:38 65.97 65.97 65.95 65.96 1.7K
11:39 65.98 66.00 65.98 66.00 6.5K
11:41 66.02 66.02 66.02 66.02 0.2K
11:42 66.03 66.03 66.03 66.03 0.5K
11:44 66.00 66.00 66.00 66.00 0.3K
11:45 65.98 65.98 65.98 65.98 0.5K
11:46 65.96 65.96 65.96 65.96 0.3K
11:52 65.94 65.94 65.94 65.94 1.2K
11:56 65.84 65.84 65.84 65.84 1.1K
11:59 65.80 65.80 65.80 65.80 0.2K
12:00 65.78 65.78 65.78 65.78 0.1K
12:01 65.75 65.75 65.75 65.75 3.3K
12:06 65.77 65.77 65.77 65.77 0.6K
12:08 65.77 65.79 65.77 65.79 3.0K
12:12 65.75 65.75 65.75 65.75 0.4K
12:15 65.80 65.80 65.80 65.80 0.7K
12:16 65.83 65.83 65.83 65.83 0.2K
12:17 65.83 65.83 65.83 65.83 0.3K
12:19 65.80 65.80 65.80 65.80 0.2K
12:21 65.77 65.77 65.77 65.77 1.0K
12:24 65.84 65.84 65.84 65.84 0.1K
12:25 65.83 65.83 65.83 65.83 1.4K
12:26 65.81 65.81 65.79 65.79 2.7K
12:27 65.79 65.79 65.79 65.79 0.6K
12:31 65.81 65.81 65.81 65.81 0.4K
12:33 65.81 65.81 65.81 65.81 0.5K
12:35 65.75 65.76 65.75 65.76 1.5K
12:37 65.80 65.80 65.80 65.80 0.2K
12:42 65.81 65.81 65.81 65.81 0.2K
12:43 65.80 65.80 65.80 65.80 1.1K
12:46 65.81 65.81 65.81 65.81 0.1K
12:47 65.79 65.79 65.79 65.78 0.6K
12:50 65.79 65.79 65.79 65.79 1.1K
12:55 65.85 65.85 65.85 65.85 0.7K
12:56 65.85 65.85 65.84 65.84 1.0K
12:57 65.83 65.83 65.82 65.82 0.6K
12:58 65.81 65.81 65.78 65.78 1.1K
13:03 65.76 65.76 65.76 65.76 0.5K
13:07 65.77 65.77 65.77 65.77 0.8K
13:10 65.79 65.79 65.77 65.77 0.6K
13:11 65.77 65.77 65.76 65.76 0.4K
13:12 65.75 65.75 65.75 65.75 0.2K
13:13 65.75 65.75 65.75 65.75 0.2K
13:14 65.76 65.76 65.76 65.76 0.1K
13:16 65.74 65.74 65.73 65.73 0.5K
13:17 65.71 65.71 65.71 65.71 0.7K
13:18 65.72 65.72 65.71 65.71 0.5K
13:19 65.72 65.72 65.72 65.72 1.1K
13:22 65.71 65.71 65.71 65.71 0.4K
13:24 65.70 65.70 65.70 65.70 0.2K
13:25 65.68 65.68 65.67 65.67 0.6K
13:31 65.69 65.69 65.69 65.69 2.1K
13:33 65.70 65.70 65.70 65.70 0.9K
13:34 65.71 65.71 65.71 65.71 0.1K
13:35 65.70 65.72 65.70 65.72 0.8K
13:36 65.72 65.73 65.72 65.73 0.4K
13:39 65.74 65.74 65.74 65.74 0.4K
13:40 65.74 65.74 65.74 65.74 0.3K
13:42 65.79 65.79 65.76 65.76 0.8K
13:43 65.75 65.75 65.75 65.75 0.5K
13:49 65.82 65.82 65.82 65.82 0.2K
13:50 65.82 65.82 65.82 65.82 0.3K
13:51 65.80 65.80 65.79 65.79 0.4K
13:56 65.83 65.83 65.83 65.83 0.3K
14:04 65.82 65.82 65.82 65.82 0.7K
14:08 65.83 65.83 65.83 65.83 0.3K
14:10 65.84 65.84 65.84 65.84 1.5K
14:14 65.86 65.86 65.86 65.86 1.5K
14:19 65.90 65.90 65.90 65.90 0.1K
14:21 65.90 65.90 65.90 65.90 0.5K
14:22 65.89 65.89 65.89 65.89 0.2K
14:23 65.88 65.89 65.88 65.89 0.2K
14:25 65.86 65.86 65.85 65.85 0.5K
14:29 65.79 65.79 65.79 65.79 0.3K
14:30 65.78 65.78 65.78 65.77 0.4K
14:35 65.76 65.76 65.76 65.76 0.6K
14:36 65.75 65.75 65.75 65.75 0.6K
14:37 65.76 65.76 65.76 65.76 0.3K
14:42 65.74 65.74 65.74 65.74 0.5K
14:43 65.71 65.71 65.71 65.71 0.4K
14:45 65.69 65.69 65.68 65.68 0.7K
14:47 65.67 65.67 65.67 65.67 0.5K
14:49 65.68 65.68 65.68 65.68 0.2K
14:52 65.67 65.67 65.67 65.67 2.1K
15:00 65.71 65.71 65.71 65.71 0.4K
15:03 65.67 65.67 65.67 65.67 1.2K
15:09 65.65 65.65 65.65 65.65 0.1K
15:11 65.64 65.64 65.64 65.64 0.1K
15:13 65.63 65.63 65.62 65.62 0.3K
15:14 65.61 65.61 65.61 65.61 1.0K
15:18 65.60 65.60 65.60 65.60 0.2K
15:19 65.58 65.58 65.58 65.58 0.6K
15:21 65.60 65.60 65.60 65.60 0.2K
15:22 65.61 65.61 65.59 65.59 0.3K
15:24 65.59 65.59 65.58 65.58 0.8K
15:26 65.58 65.58 65.58 65.58 0.4K
15:30 65.54 65.54 65.54 65.54 1.1K
15:33 65.52 65.52 65.52 65.52 0.2K
15:35 65.51 65.51 65.51 65.51 0.7K
15:38 65.48 65.48 65.48 65.48 0.5K
15:41 65.47 65.47 65.47 65.47 0.5K
15:43 65.47 65.47 65.47 65.47 0.9K
15:44 65.48 65.48 65.47 65.47 0.6K
15:45 65.46 65.46 65.46 65.46 1.0K
15:46 65.45 65.47 65.44 65.44 13.2K
15:48 65.44 65.44 65.44 65.44 0.5K
15:49 65.45 65.45 65.45 65.45 0.5K
15:50 65.43 65.43 65.43 65.43 3.1K
15:54 65.41 65.41 65.40 65.40 2.7K
15:57 65.44 65.44 65.41 65.41 0.5K
15:58 65.40 65.40 65.40 65.40 0.2K
15:59 65.38 65.44 65.38 65.40 13.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据