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 66.02 66.02 66.02 66.02 7.8K
09:31 65.93 65.93 65.93 65.93 0.2K
09:32 66.00 66.00 65.99 65.99 0.7K
09:33 66.06 66.06 66.06 66.06 0.2K
09:34 66.05 66.05 66.05 66.05 0.6K
09:35 65.97 66.00 65.97 66.00 1.3K
09:36 66.01 66.01 66.01 66.01 0.7K
09:38 65.94 65.95 65.94 65.95 0.7K
09:40 65.95 65.95 65.95 65.95 3.1K
09:42 65.98 65.99 65.98 65.99 0.3K
09:43 65.94 65.94 65.94 65.94 0.3K
09:45 65.96 65.96 65.96 65.96 0.3K
09:48 65.80 65.80 65.80 65.80 1.3K
09:54 65.81 65.81 65.81 65.81 3.1K
09:55 65.79 65.79 65.79 65.79 0.1K
09:56 65.77 65.77 65.76 65.76 3.5K
09:57 65.76 65.76 65.76 65.76 0.2K
09:58 65.74 65.74 65.74 65.74 0.3K
10:00 65.72 65.72 65.72 65.72 0.7K
10:01 65.68 65.68 65.64 65.64 1.5K
10:03 65.62 65.63 65.62 65.63 0.8K
10:04 65.59 65.59 65.57 65.57 1.6K
10:06 65.58 65.58 65.58 65.58 2.0K
10:08 65.57 65.57 65.57 65.57 0.8K
10:09 65.57 65.57 65.57 65.57 0.6K
10:10 65.57 65.57 65.57 65.57 0.1K
10:11 65.55 65.55 65.52 65.52 0.8K
10:12 65.53 65.53 65.53 65.53 0.2K
10:13 65.50 65.50 65.50 65.50 2.0K
10:14 65.50 65.50 65.50 65.50 0.6K
10:16 65.53 65.53 65.53 65.53 0.4K
10:18 65.56 65.58 65.56 65.58 2.0K
10:19 65.60 65.62 65.60 65.62 3.5K
10:20 65.62 65.62 65.62 65.62 0.1K
10:21 65.56 65.57 65.56 65.57 1.4K
10:22 65.52 65.52 65.52 65.52 1.8K
10:27 65.51 65.51 65.49 65.49 1.1K
10:28 65.51 65.51 65.51 65.51 0.4K
10:30 65.51 65.51 65.51 65.51 0.6K
10:32 65.49 65.49 65.49 65.49 0.2K
10:34 65.47 65.47 65.47 65.47 2.1K
10:35 65.45 65.45 65.45 65.44 0.4K
10:37 65.44 65.44 65.44 65.44 0.5K
10:39 65.45 65.45 65.45 65.45 2.6K
10:40 65.44 65.44 65.44 65.44 0.2K
10:41 65.46 65.46 65.46 65.46 0.3K
10:43 65.44 65.46 65.44 65.46 2.2K
10:49 65.42 65.42 65.42 65.42 0.6K
10:55 65.48 65.49 65.48 65.49 1.0K
10:58 65.47 65.47 65.47 65.47 0.2K
11:00 65.42 65.42 65.42 65.42 0.5K
11:02 65.41 65.41 65.41 65.41 0.3K
11:04 65.39 65.39 65.39 65.39 0.2K
11:06 65.35 65.35 65.35 65.35 0.4K
11:10 65.44 65.44 65.44 65.44 0.5K
11:12 65.41 65.41 65.41 65.41 1.6K
11:21 65.47 65.47 65.47 65.47 0.2K
11:27 65.45 65.45 65.45 65.45 0.7K
11:34 65.35 65.35 65.35 65.35 0.6K
11:37 65.35 65.35 65.35 65.35 1.5K
11:39 65.36 65.36 65.36 65.36 0.2K
11:41 65.34 65.34 65.34 65.34 0.4K
11:43 65.34 65.34 65.34 65.34 1.4K
11:49 65.31 65.31 65.31 65.31 0.2K
11:50 65.30 65.30 65.30 65.30 0.5K
11:51 65.30 65.30 65.30 65.29 0.9K
11:54 65.31 65.31 65.31 65.31 0.8K
11:59 65.37 65.37 65.37 65.37 0.4K
12:05 65.33 65.33 65.33 65.33 0.4K
12:07 65.28 65.28 65.25 65.27 2.4K
12:09 65.22 65.22 65.22 65.22 0.4K
12:12 65.23 65.23 65.23 65.23 0.3K
12:13 65.22 65.22 65.22 65.22 0.6K
12:14 65.25 65.25 65.25 65.25 3.7K
12:16 65.25 65.25 65.25 65.25 1.7K
12:21 65.21 65.21 65.21 65.21 1.5K
12:24 65.26 65.26 65.26 65.26 0.1K
12:25 65.26 65.26 65.26 65.26 0.2K
12:26 65.25 65.25 65.24 65.24 0.7K
12:28 65.23 65.23 65.23 65.23 0.2K
12:30 65.23 65.24 65.23 65.24 0.6K
12:34 65.21 65.21 65.21 65.21 0.5K
12:35 65.20 65.20 65.20 65.19 0.9K
12:37 65.19 65.19 65.19 65.19 0.2K
12:39 65.22 65.22 65.22 65.22 0.7K
12:41 65.22 65.22 65.22 65.22 0.5K
12:42 65.21 65.21 65.21 65.21 0.6K
12:43 65.22 65.22 65.22 65.22 0.3K
12:46 65.22 65.22 65.22 65.22 0.7K
12:51 65.26 65.26 65.26 65.26 0.2K
12:52 65.26 65.26 65.26 65.26 0.2K
12:54 65.26 65.26 65.26 65.26 0.6K
13:00 65.31 65.31 65.31 65.31 0.8K
13:08 65.27 65.27 65.27 65.27 1.3K
13:12 65.31 65.31 65.31 65.31 1.1K
13:20 65.30 65.30 65.30 65.30 2.2K
13:27 65.27 65.27 65.27 65.27 0.7K
13:32 65.27 65.27 65.27 65.27 1.2K
13:46 65.29 65.29 65.29 65.29 0.7K
13:52 65.30 65.30 65.30 65.30 0.2K
13:57 65.25 65.25 65.25 65.25 1.1K
14:01 65.21 65.21 65.21 65.21 0.7K
14:07 65.23 65.23 65.22 65.22 0.9K
14:11 65.21 65.21 65.20 65.20 0.9K
14:16 65.22 65.22 65.22 65.22 0.1K
14:18 65.21 65.21 65.20 65.20 3.8K
14:20 65.16 65.16 65.16 65.16 0.2K
14:22 65.16 65.16 65.16 65.16 0.4K
14:24 65.17 65.17 65.16 65.16 0.4K
14:25 65.17 65.17 65.17 65.17 1.4K
14:26 65.17 65.17 65.16 65.16 0.4K
14:27 65.17 65.17 65.17 65.17 0.1K
14:28 65.17 65.17 65.17 65.17 1.2K
14:36 65.16 65.16 65.16 65.16 0.1K
14:37 65.16 65.16 65.16 65.16 0.2K
14:39 65.15 65.15 65.14 65.15 1.4K
14:40 65.15 65.17 65.15 65.17 0.6K
14:44 65.19 65.19 65.19 65.19 0.1K
14:45 65.18 65.18 65.18 65.18 0.5K
14:46 65.19 65.19 65.18 65.18 0.7K
14:49 65.20 65.20 65.20 65.20 0.1K
14:51 65.19 65.19 65.19 65.19 0.2K
14:53 65.20 65.20 65.20 65.20 0.2K
14:54 65.19 65.19 65.19 65.18 0.4K
14:56 65.16 65.16 65.16 65.16 0.8K
14:58 65.16 65.16 65.16 65.16 0.4K
14:59 65.15 65.15 65.15 65.15 0.1K
15:00 65.16 65.16 65.16 65.16 2.6K
15:01 65.14 65.14 65.14 65.14 0.3K
15:02 65.15 65.15 65.15 65.15 0.9K
15:03 65.14 65.14 65.13 65.14 3.9K
15:04 65.14 65.14 65.14 65.14 0.7K
15:05 65.17 65.17 65.17 65.17 0.2K
15:06 65.17 65.17 65.17 65.17 1.3K
15:08 65.13 65.13 65.13 65.13 0.4K
15:09 65.12 65.12 65.12 65.11 2.9K
15:14 65.15 65.15 65.14 65.14 2.0K
15:18 65.11 65.11 65.11 65.10 1.0K
15:19 65.10 65.10 65.10 65.10 0.2K
15:21 65.09 65.09 65.09 65.09 0.3K
15:23 65.09 65.09 65.09 65.09 0.5K
15:24 65.10 65.10 65.10 65.10 0.3K
15:25 65.10 65.10 65.10 65.10 0.8K
15:26 65.10 65.10 65.09 65.10 2.9K
15:28 65.09 65.09 65.09 65.09 1.5K
15:29 65.09 65.09 65.09 65.09 15.9K
15:30 65.08 65.08 65.05 65.05 1.6K
15:31 65.07 65.07 65.07 65.07 1.1K
15:34 65.07 65.08 65.07 65.08 1.5K
15:36 65.08 65.08 65.08 65.08 1.4K
15:37 65.06 65.06 65.06 65.06 0.3K
15:38 65.05 65.05 65.05 65.05 0.1K
15:39 65.06 65.06 65.06 65.06 1.5K
15:40 65.05 65.05 65.05 65.05 0.8K
15:41 65.05 65.05 65.05 65.05 1.2K
15:43 65.02 65.03 65.02 65.03 1.4K
15:44 65.05 65.05 65.05 65.05 0.6K
15:45 65.04 65.05 65.04 65.05 0.5K
15:46 65.04 65.04 65.04 65.04 0.7K
15:47 65.04 65.04 65.03 65.04 2.8K
15:48 65.05 65.05 65.05 65.05 1.6K
15:49 65.06 65.06 65.06 65.05 1.6K
15:51 65.05 65.05 65.03 65.03 1.7K
15:52 65.06 65.06 65.06 65.06 0.9K
15:55 65.12 65.12 65.12 65.12 1.1K
15:56 65.13 65.13 65.13 65.13 0.8K
15:57 65.12 65.12 65.12 65.12 1.5K
15:58 65.10 65.11 65.10 65.11 2.6K
15:59 65.06 65.08 65.06 65.08 3.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据