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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 63.88 64.02 63.33 63.98 0.1M
2022-12-29 63.63 64.51 63.62 64.18 0.1M
2022-12-28 63.91 64.27 63.36 63.39 0.2M
2022-12-27 64.08 64.09 63.62 63.77 0.1M
2022-12-23 64.00 64.11 63.63 64.07 0.1M
2022-12-22 63.83 64.15 63.28 64.15 0.1M
2022-12-21 63.77 64.43 63.54 64.25 0.1M
2022-12-20 63.21 63.59 62.96 63.39 0.2M
2022-12-19 63.65 63.67 63.04 63.32 0.2M
2022-12-16 63.87 64.04 63.24 63.67 0.1M
2022-12-15 65.34 65.35 64.48 64.70 0.1M
2022-12-14 65.75 66.46 65.40 65.94 0.1M
2022-12-13 66.80 66.80 65.62 65.89 0.2M
2022-12-12 64.84 65.57 64.83 65.57 0.2M
2022-12-09 65.54 65.75 64.79 64.84 0.1M
2022-12-08 65.25 65.77 65.04 65.69 0.1M
2022-12-07 64.55 65.21 64.55 65.10 0.1M
2022-12-06 65.17 65.22 64.28 64.56 0.3M
2022-12-05 65.65 65.65 65.07 65.21 0.3M
2022-12-02 65.14 66.07 65.14 66.02 0.1M
2022-12-01 65.76 66.05 65.45 65.78 0.3M
2022-11-30 64.04 65.57 63.70 65.57 0.2M
2022-11-29 63.94 63.98 63.55 63.80 0.2M
2022-11-28 64.30 64.70 63.88 64.02 0.2M
2022-11-25 64.20 64.57 64.20 64.56 0.0M
2022-11-23 63.92 64.27 63.78 64.20 0.1M
2022-11-22 63.53 63.94 63.39 63.89 0.1M
2022-11-21 63.25 63.59 63.18 63.37 0.1M
2022-11-18 63.11 63.50 62.96 63.37 0.1M
2022-11-17 62.32 62.89 62.16 62.68 0.1M
2022-11-16 62.95 63.45 62.70 62.81 0.1M
2022-11-15 63.54 63.74 62.50 62.97 0.4M
2022-11-14 63.09 63.74 62.95 62.99 0.1M
2022-11-11 63.52 63.52 62.27 62.96 0.1M
2022-11-10 63.20 63.68 62.61 63.52 0.1M
2022-11-09 62.25 62.71 61.65 61.77 0.1M
2022-11-08 62.29 63.00 61.81 62.52 0.3M
2022-11-07 61.79 62.40 61.51 62.19 0.1M
2022-11-04 61.96 61.96 60.76 61.63 0.1M
2022-11-03 61.12 61.66 60.75 61.40 0.2M
2022-11-02 62.70 63.30 61.60 61.60 0.1M
2022-11-01 62.89 63.07 62.14 62.76 0.3M
2022-10-31 62.40 62.92 62.30 62.68 0.1M
2022-10-28 61.68 62.78 61.61 62.75 0.2M
2022-10-27 62.36 62.36 61.63 61.65 0.2M
2022-10-26 61.42 62.72 61.42 62.09 0.1M
2022-10-25 60.64 61.42 60.54 61.40 0.3M
2022-10-24 60.11 60.90 60.11 60.72 0.1M
2022-10-21 58.47 59.84 58.10 59.77 0.1M
2022-10-20 58.87 59.34 58.42 58.52 0.1M
2022-10-19 59.75 59.75 58.50 58.95 0.1M
2022-10-18 60.35 60.60 59.73 60.00 0.1M
2022-10-17 59.01 59.75 58.90 59.64 0.2M
2022-10-14 59.50 59.75 58.44 58.56 0.1M
2022-10-13 56.99 59.38 56.83 59.14 0.2M
2022-10-12 58.18 58.47 57.85 57.86 0.2M
2022-10-11 57.73 58.69 57.48 58.11 0.1M
2022-10-10 58.39 58.39 57.58 57.80 0.1M
2022-10-07 59.19 59.19 57.97 58.31 0.1M
2022-10-06 60.08 60.33 59.50 59.70 0.1M
2022-10-05 59.74 60.62 59.50 60.37 0.1M
2022-10-04 59.41 60.25 59.25 60.25 0.2M
2022-10-03 58.15 59.00 57.85 58.75 0.2M
2022-09-30 58.32 58.91 57.57 57.65 0.6M
2022-09-29 58.62 58.89 57.90 58.39 0.1M
2022-09-28 58.25 59.18 58.01 58.91 0.3M
2022-09-27 58.02 58.45 57.29 57.55 0.2M
2022-09-26 57.90 58.13 57.40 57.62 0.2M
2022-09-23 58.20 58.27 57.46 58.18 0.2M
2022-09-22 58.37 58.96 58.05 58.61 0.2M
2022-09-21 59.79 60.09 58.49 58.51 0.2M
2022-09-20 59.86 59.86 59.14 59.56 0.3M
2022-09-19 60.04 60.25 59.32 60.25 0.1M
2022-09-16 60.64 60.64 60.09 60.57 0.1M
2022-09-15 60.91 61.68 60.91 61.12 0.1M
2022-09-14 60.97 61.20 60.37 60.79 0.1M
2022-09-13 61.78 61.87 60.55 60.73 0.1M
2022-09-12 62.69 63.09 62.49 62.86 0.3M
2022-09-09 62.09 62.55 61.96 62.44 0.1M
2022-09-08 60.50 61.86 60.48 61.86 0.1M
2022-09-07 59.56 60.80 59.49 60.70 0.1M
2022-09-06 59.85 60.24 59.46 59.57 0.2M
2022-09-02 60.91 60.91 59.40 59.64 0.1M
2022-09-01 59.46 60.56 59.39 60.55 0.8M
2022-08-31 60.31 60.55 59.68 59.73 0.1M
2022-08-30 60.60 60.60 59.86 60.04 0.1M
2022-08-29 60.54 60.86 60.22 60.48 0.1M
2022-08-26 62.80 62.80 60.90 60.96 0.1M
2022-08-25 62.39 62.78 62.01 62.78 0.1M
2022-08-24 61.91 62.35 61.77 62.13 0.1M
2022-08-23 62.51 62.51 61.68 61.88 0.3M
2022-08-22 63.00 63.30 62.41 62.63 0.3M
2022-08-19 63.27 63.76 63.27 63.50 0.1M
2022-08-18 63.76 63.76 63.09 63.45 0.1M
2022-08-17 63.88 64.11 63.66 63.76 0.1M
2022-08-16 64.45 64.49 64.00 64.27 0.1M
2022-08-15 64.10 64.62 63.99 64.58 0.1M
2022-08-12 63.60 64.21 63.51 64.18 0.2M
2022-08-11 63.81 64.37 63.24 63.38 0.1M
2022-08-10 63.62 63.86 63.40 63.81 0.1M
2022-08-09 63.26 63.59 62.82 62.95 0.3M
2022-08-08 63.36 63.81 63.06 63.38 0.1M
2022-08-05 62.55 63.16 62.49 63.10 0.1M
2022-08-04 63.31 63.31 62.85 63.01 0.1M
2022-08-03 62.87 63.36 62.83 63.17 0.1M
2022-08-02 62.58 63.26 62.47 62.52 0.3M
2022-08-01 62.86 63.06 62.46 62.60 0.2M
2022-07-29 63.08 63.15 62.61 63.08 0.2M
2022-07-28 62.99 63.69 61.93 63.30 0.1M
2022-07-27 62.56 63.19 62.19 62.97 0.2M
2022-07-26 62.08 62.82 62.08 62.47 0.1M
2022-07-25 62.00 62.22 61.77 62.15 0.1M
2022-07-22 62.35 62.55 61.52 61.87 0.1M
2022-07-21 61.33 62.26 61.33 62.26 0.1M
2022-07-20 61.75 61.77 61.05 61.34 0.1M
2022-07-19 61.18 61.83 61.02 61.79 0.1M
2022-07-18 62.14 62.26 60.40 60.55 0.2M
2022-07-15 61.21 61.93 61.07 61.92 0.3M
2022-07-14 60.05 60.58 59.64 60.52 0.1M
2022-07-13 60.54 61.18 60.54 60.75 0.1M
2022-07-12 61.89 62.18 60.97 61.21 0.1M
2022-07-11 62.05 62.30 61.82 61.99 0.1M
2022-07-08 61.94 62.84 61.88 62.34 0.1M
2022-07-07 61.78 62.15 61.66 62.14 0.1M
2022-07-06 61.46 62.00 61.30 61.66 0.1M
2022-07-05 60.93 61.38 59.97 61.38 0.1M
2022-07-01 60.49 61.47 60.10 61.45 0.1M
2022-06-30 60.45 60.99 60.07 60.67 0.6M
2022-06-29 60.56 61.18 60.31 60.89 0.1M
2022-06-28 61.77 61.90 60.31 60.39 0.3M
2022-06-27 61.37 61.76 61.20 61.58 0.1M
2022-06-24 60.71 61.33 60.39 61.32 0.1M
2022-06-23 59.19 60.36 59.19 60.34 0.3M
2022-06-22 57.55 59.47 57.55 58.85 0.2M
2022-06-21 57.15 58.25 57.15 58.00 0.2M
2022-06-17 56.40 57.26 56.40 56.57 0.2M
2022-06-16 56.46 56.56 55.92 56.56 0.2M
2022-06-15 57.14 58.09 56.57 57.47 0.1M
2022-06-14 57.38 57.38 56.39 56.83 0.3M
2022-06-13 58.03 58.29 57.07 57.31 0.3M
2022-06-10 59.61 59.76 59.05 59.24 0.2M
2022-06-09 61.55 61.64 60.28 60.29 0.1M
2022-06-08 61.92 62.30 61.59 61.77 0.2M
2022-06-07 61.13 62.26 61.13 62.19 0.1M
2022-06-06 61.82 61.84 61.13 61.25 0.1M
2022-06-03 61.65 61.92 61.26 61.38 0.1M
2022-06-02 61.40 62.02 60.42 62.01 0.1M
2022-06-01 62.52 62.52 60.82 61.35 0.3M
2022-05-31 62.65 62.65 61.86 62.23 0.2M
2022-05-27 62.22 63.19 61.96 63.15 0.1M
2022-05-26 61.92 62.25 61.75 61.98 0.1M
2022-05-25 61.49 62.03 61.08 61.70 0.1M
2022-05-24 61.33 61.76 60.94 61.61 0.1M
2022-05-23 61.58 61.86 61.37 61.61 0.2M
2022-05-20 60.86 61.31 59.93 61.14 0.2M
2022-05-19 59.85 60.84 59.58 60.46 0.3M
2022-05-18 61.47 61.58 60.06 60.28 0.1M
2022-05-17 61.58 61.95 61.28 61.91 0.3M
2022-05-16 60.50 61.38 60.50 60.93 0.1M
2022-05-13 60.01 60.77 60.01 60.54 0.1M
2022-05-12 58.86 59.68 58.77 59.68 0.2M
2022-05-11 59.44 60.62 58.95 59.00 0.3M
2022-05-10 59.86 60.25 58.96 59.58 0.4M
2022-05-09 60.44 60.44 58.99 59.28 0.3M
2022-05-06 61.07 61.28 60.48 61.14 0.1M
2022-05-05 62.66 62.70 60.97 61.54 0.1M
2022-05-04 61.64 63.20 61.00 62.99 0.1M
2022-05-03 61.55 62.21 61.44 61.62 0.2M
2022-05-02 61.65 62.03 60.44 61.46 0.3M
2022-04-29 62.78 63.07 61.59 61.65 0.2M
2022-04-28 63.05 63.46 62.16 63.21 0.2M
2022-04-27 62.78 63.15 62.28 62.50 0.4M
2022-04-26 63.65 63.81 62.63 62.64 0.2M
2022-04-25 63.23 64.13 62.78 64.05 0.2M
2022-04-22 65.36 65.36 63.51 63.58 0.2M
2022-04-21 67.14 67.22 65.79 65.94 0.2M
2022-04-20 66.18 67.13 66.12 66.85 0.1M
2022-04-19 65.32 66.20 65.32 66.00 0.1M
2022-04-18 66.10 66.21 65.06 65.31 0.3M
2022-04-14 66.69 66.92 66.21 66.22 0.1M
2022-04-13 66.12 66.70 66.00 66.59 0.2M
2022-04-12 66.84 67.05 65.87 66.12 0.2M
2022-04-11 67.98 68.07 66.63 66.73 0.3M
2022-04-08 67.89 68.45 67.67 68.08 0.5M
2022-04-07 66.64 68.04 66.57 67.83 0.2M
2022-04-06 65.56 66.83 65.56 66.73 0.3M
2022-04-05 65.88 66.70 65.73 65.86 0.2M
2022-04-04 66.39 66.39 65.78 65.90 0.1M
2022-04-01 65.78 66.38 65.56 66.34 0.2M
2022-03-31 66.32 66.50 65.56 65.66 0.1M
2022-03-30 66.21 66.59 66.00 66.25 0.3M
2022-03-29 66.05 66.62 65.87 66.24 0.2M
2022-03-28 65.23 65.68 65.02 65.64 0.2M
2022-03-25 65.14 65.39 64.74 65.19 0.1M
2022-03-24 64.43 65.02 64.32 64.98 0.1M
2022-03-23 65.18 65.25 64.21 64.21 0.1M
2022-03-22 65.30 65.57 65.16 65.44 0.3M
2022-03-21 65.43 65.87 64.99 65.30 0.2M
2022-03-18 64.78 65.55 64.78 65.43 0.1M
2022-03-17 63.91 65.17 63.87 65.15 0.1M
2022-03-16 63.42 64.04 62.85 64.02 0.3M
2022-03-15 62.16 63.07 62.16 63.00 0.1M
2022-03-14 61.98 62.79 61.62 61.81 0.2M
2022-03-11 62.72 62.89 61.65 61.73 0.1M
2022-03-10 61.81 62.48 61.60 62.39 0.1M
2022-03-09 62.18 62.73 61.91 62.43 0.1M
2022-03-08 62.11 62.54 61.17 61.19 0.2M
2022-03-07 63.04 63.14 62.13 62.34 0.1M
2022-03-04 62.79 63.43 62.46 63.36 0.1M
2022-03-03 63.50 63.61 62.82 63.31 0.1M
2022-03-02 62.60 63.52 62.55 63.18 0.1M
2022-03-01 62.39 62.89 61.92 62.36 0.1M
2022-02-28 62.23 62.70 61.94 62.60 0.1M
2022-02-25 61.44 63.06 61.44 63.06 0.2M
2022-02-24 59.49 61.34 59.31 61.21 0.2M
2022-02-23 61.39 61.61 60.60 60.62 0.1M
2022-02-22 61.07 61.65 60.77 61.11 0.3M
2022-02-18 61.73 62.14 61.15 61.36 0.1M
2022-02-17 62.76 62.76 61.80 61.88 0.1M
2022-02-16 62.76 63.20 62.45 63.04 0.1M
2022-02-15 62.67 63.21 62.65 63.02 0.1M
2022-02-14 62.78 62.80 61.78 62.16 0.3M
2022-02-11 63.76 64.13 62.75 62.90 0.1M
2022-02-10 64.04 64.67 63.46 63.68 0.2M
2022-02-09 64.36 64.84 64.36 64.70 0.1M
2022-02-08 63.30 64.01 62.96 64.01 0.1M
2022-02-07 63.68 63.89 63.36 63.46 0.1M
2022-02-04 63.27 63.95 62.99 63.51 0.1M
2022-02-03 63.83 63.95 63.55 63.64 0.1M
2022-02-02 63.50 64.19 63.16 64.04 0.3M
2022-02-01 63.45 63.51 62.88 63.41 0.5M
2022-01-31 62.45 63.25 62.36 63.22 0.2M
2022-01-28 61.01 62.46 60.67 62.45 0.2M
2022-01-27 61.50 62.10 60.95 61.05 0.1M
2022-01-26 61.87 62.39 60.73 61.11 0.2M
2022-01-25 61.44 62.19 60.73 61.56 0.3M
2022-01-24 61.43 62.23 59.89 62.11 0.7M
2022-01-21 62.78 63.10 62.05 62.14 0.3M
2022-01-20 63.46 64.15 62.79 62.85 0.4M
2022-01-19 63.77 64.20 63.20 63.28 0.2M
2022-01-18 64.19 64.20 63.48 63.56 0.2M
2022-01-14 64.51 64.78 63.93 64.72 0.2M
2022-01-13 65.88 65.88 64.69 64.78 0.2M
2022-01-12 66.11 66.17 65.69 65.94 0.2M
2022-01-11 65.85 66.26 65.33 66.22 0.2M
2022-01-10 64.86 65.75 64.52 65.69 0.2M
2022-01-07 65.40 65.52 65.04 65.06 0.3M
2022-01-06 65.96 66.30 65.37 65.56 0.2M
2022-01-05 67.27 67.67 66.23 66.29 0.2M
2022-01-04 68.09 68.10 66.80 67.15 0.4M
2022-01-03 68.51 68.60 67.40 68.16 0.3M