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
2025-09-26 64.87 65.24 64.75 65.21 0.3M
2025-09-25 65.34 65.37 64.30 64.46 0.1M
2025-09-24 65.78 65.87 65.42 65.52 0.2M
2025-09-23 65.52 66.05 65.52 65.78 0.1M
2025-09-22 65.48 65.98 65.28 65.72 0.2M
2025-09-19 65.94 65.94 65.63 65.67 0.1M
2025-09-18 65.82 66.16 65.77 66.12 0.2M
2025-09-17 65.77 66.34 65.59 65.77 0.2M
2025-09-16 65.56 65.80 65.45 65.62 0.1M
2025-09-15 66.23 66.33 65.55 65.60 0.1M
2025-09-12 66.81 66.91 66.17 66.20 0.2M
2025-09-11 66.13 67.11 66.13 66.95 0.1M
2025-09-10 66.44 66.44 65.61 65.84 0.1M
2025-09-09 66.24 66.64 66.08 66.50 0.1M
2025-09-08 66.06 66.15 65.49 66.11 0.2M
2025-09-05 65.85 66.35 65.73 66.21 0.2M
2025-09-04 65.57 65.87 65.27 65.86 0.1M
2025-09-03 65.69 66.02 65.29 65.63 0.1M
2025-09-02 65.40 65.95 65.38 65.87 0.2M
2025-08-29 65.28 65.70 65.28 65.67 0.1M
2025-08-28 65.49 65.49 65.00 65.28 0.2M
2025-08-27 65.49 65.83 65.39 65.55 0.1M
2025-08-26 65.25 65.55 65.17 65.47 0.1M
2025-08-25 66.01 66.06 65.02 65.08 0.2M
2025-08-22 65.80 66.35 65.80 66.04 0.1M
2025-08-21 65.38 66.03 65.30 65.40 0.2M
2025-08-20 65.31 65.82 65.31 65.56 0.1M
2025-08-19 64.88 65.48 64.87 65.22 0.2M
2025-08-18 65.15 65.47 64.90 64.94 0.2M
2025-08-15 64.67 65.21 64.57 65.06 0.2M
2025-08-14 63.58 64.11 63.34 64.06 0.1M
2025-08-13 63.03 63.81 62.97 63.77 0.3M
2025-08-12 62.25 62.74 62.20 62.74 0.3M
2025-08-11 62.13 62.59 62.10 62.18 0.1M
2025-08-08 61.79 62.20 61.78 62.15 0.1M
2025-08-07 61.84 62.09 61.11 61.56 0.2M
2025-08-06 62.86 62.86 62.11 62.19 0.1M
2025-08-05 63.13 63.31 62.92 63.12 0.2M
2025-08-04 62.61 63.37 62.54 63.37 0.2M
2025-08-01 62.06 62.55 61.85 62.46 0.3M
2025-07-31 63.19 63.70 61.98 62.19 0.2M
2025-07-30 64.01 64.24 63.49 63.77 0.4M
2025-07-29 63.78 64.11 63.28 63.76 0.2M
2025-07-28 64.68 64.75 64.13 64.26 0.1M
2025-07-25 64.61 64.84 64.40 64.81 0.1M
2025-07-24 64.61 65.00 64.36 64.44 0.1M
2025-07-23 64.20 64.74 64.00 64.74 0.2M
2025-07-22 62.48 63.56 62.41 63.48 0.3M
2025-07-21 62.78 62.92 62.29 62.32 0.2M
2025-07-18 63.42 63.42 62.62 62.65 0.1M
2025-07-17 63.46 63.50 62.95 63.13 0.2M
2025-07-16 63.29 63.83 63.29 63.76 0.1M
2025-07-15 64.29 64.29 62.97 62.98 0.1M
2025-07-14 63.94 64.31 63.91 64.24 0.1M
2025-07-11 64.56 64.56 63.88 64.14 0.1M
2025-07-10 64.47 65.34 64.23 64.77 0.1M
2025-07-09 64.20 64.47 63.91 64.41 0.1M
2025-07-08 63.67 64.57 63.67 64.06 0.1M
2025-07-07 64.26 64.26 63.39 63.69 0.2M
2025-07-03 64.37 64.46 64.18 64.33 0.1M
2025-07-02 64.49 64.63 64.21 64.30 0.1M
2025-07-01 63.90 65.28 63.82 64.72 0.2M
2025-06-30 63.67 64.09 63.63 63.95 0.1M
2025-06-27 63.79 64.19 63.51 63.70 0.1M
2025-06-26 63.72 64.15 63.52 63.69 0.2M
2025-06-25 63.46 63.75 63.23 63.56 0.1M
2025-06-24 62.99 63.73 62.76 63.58 0.2M
2025-06-23 62.74 62.98 62.16 62.76 0.3M
2025-06-20 63.33 63.33 62.61 62.75 0.2M
2025-06-18 63.33 63.60 62.90 63.29 0.3M
2025-06-17 64.03 64.23 63.24 63.36 0.2M
2025-06-16 64.70 64.79 63.95 64.34 0.1M
2025-06-13 64.38 65.04 64.34 64.48 0.2M
2025-06-12 64.45 64.84 64.29 64.81 0.1M
2025-06-11 64.44 64.88 64.27 64.43 0.2M
2025-06-10 63.82 64.63 63.82 64.45 0.2M
2025-06-09 63.81 64.02 63.40 63.73 0.2M
2025-06-06 63.50 64.01 63.50 63.83 0.1M
2025-06-05 63.39 63.60 62.96 63.21 0.1M
2025-06-04 63.34 63.74 63.26 63.26 0.1M
2025-06-03 62.78 63.37 62.49 63.11 0.1M
2025-06-02 62.73 62.95 62.12 62.92 0.1M
2025-05-30 62.47 63.12 62.03 62.80 0.1M
2025-05-29 62.39 62.84 62.22 62.69 0.1M
2025-05-28 62.45 62.69 62.04 62.10 0.2M
2025-05-27 62.21 62.65 62.06 62.49 0.2M
2025-05-23 61.36 61.76 61.27 61.63 0.1M
2025-05-22 61.78 62.07 61.50 61.77 0.2M
2025-05-21 63.23 63.45 62.20 62.21 0.1M
2025-05-20 63.54 63.91 63.42 63.77 0.1M
2025-05-19 62.85 63.56 62.78 63.56 0.1M
2025-05-16 62.03 63.04 61.67 63.04 0.1M
2025-05-15 60.86 61.84 60.35 61.84 0.5M
2025-05-14 62.58 62.63 60.95 61.03 0.2M
2025-05-13 63.23 63.41 62.35 62.37 0.4M
2025-05-12 62.84 64.22 62.72 64.15 0.2M
2025-05-09 63.32 63.52 62.51 62.54 0.1M
2025-05-08 63.38 63.84 62.96 63.26 0.1M
2025-05-07 63.43 63.85 63.24 63.75 0.1M
2025-05-06 64.58 64.58 63.10 63.19 0.1M
2025-05-05 65.07 65.34 64.86 65.09 0.1M
2025-05-02 65.30 65.52 64.83 65.29 0.1M
2025-05-01 65.34 65.35 64.31 64.34 0.1M
2025-04-30 65.61 66.14 64.95 65.93 0.1M
2025-04-29 64.95 65.81 64.70 65.47 0.2M
2025-04-28 64.95 65.25 64.52 65.05 0.1M
2025-04-25 64.56 64.86 63.81 64.81 0.2M
2025-04-24 63.77 64.60 63.41 64.50 0.1M
2025-04-23 64.09 64.72 63.47 63.61 0.1M
2025-04-22 62.59 63.30 62.48 63.21 0.1M
2025-04-21 63.12 63.25 61.62 62.13 0.2M
2025-04-17 63.21 63.85 63.19 63.45 0.1M
2025-04-16 64.40 64.72 63.38 63.71 0.1M
2025-04-15 64.88 64.92 64.13 64.34 0.1M
2025-04-14 64.61 64.98 64.08 64.72 0.1M
2025-04-11 62.92 64.19 62.38 63.88 0.1M
2025-04-10 64.13 64.38 61.23 63.00 0.2M
2025-04-09 60.61 65.07 60.39 64.91 0.2M
2025-04-08 65.01 65.01 61.18 61.94 0.2M
2025-04-07 61.57 64.19 60.46 62.79 0.4M
2025-04-04 65.77 66.00 63.13 63.24 0.3M
2025-04-03 67.10 67.73 66.78 66.87 0.3M
2025-04-02 66.71 67.62 66.53 67.59 0.1M
2025-04-01 67.93 68.08 66.79 67.06 0.1M
2025-03-31 67.33 68.51 67.09 68.32 0.1M
2025-03-28 68.00 68.12 67.72 67.74 0.1M
2025-03-27 67.92 68.30 67.84 68.07 0.1M
2025-03-26 68.38 68.51 67.82 67.90 0.1M
2025-03-25 69.39 69.39 67.92 68.29 0.2M
2025-03-24 68.92 69.33 68.70 69.17 0.1M
2025-03-21 68.51 68.70 68.15 68.64 0.2M
2025-03-20 68.87 69.34 68.77 68.87 0.1M
2025-03-19 68.91 69.17 68.49 68.98 0.1M
2025-03-18 68.94 68.94 68.58 68.84 0.1M
2025-03-17 67.95 69.15 67.95 68.92 0.1M
2025-03-14 67.54 68.14 67.52 67.98 0.2M
2025-03-13 67.94 68.05 67.27 67.42 0.1M
2025-03-12 68.40 68.72 67.68 67.93 0.3M
2025-03-11 69.11 69.16 68.06 68.53 0.2M
2025-03-10 69.46 70.15 68.96 69.16 0.2M
2025-03-07 69.76 70.47 69.58 70.00 0.2M
2025-03-06 69.78 70.18 69.40 69.94 0.1M
2025-03-05 69.20 70.33 69.20 70.20 0.1M
2025-03-04 69.98 70.20 69.40 69.48 0.3M
2025-03-03 70.10 70.58 69.82 70.15 0.2M
2025-02-28 69.28 70.09 68.93 70.04 0.1M
2025-02-27 69.57 70.19 69.24 69.25 0.1M
2025-02-26 69.98 70.25 69.49 69.70 0.1M
2025-02-25 69.79 70.19 69.41 70.06 0.2M
2025-02-24 69.30 70.04 69.16 69.74 0.2M
2025-02-21 69.05 69.59 69.05 69.30 0.1M
2025-02-20 69.37 69.82 69.37 69.73 0.1M
2025-02-19 68.58 69.50 68.58 69.50 0.1M
2025-02-18 68.44 68.82 68.39 68.59 0.1M
2025-02-14 69.44 69.54 68.70 68.70 0.1M
2025-02-13 69.22 69.52 68.93 69.36 0.1M
2025-02-12 68.83 69.35 68.80 69.07 0.1M
2025-02-11 69.07 69.26 68.91 69.11 0.1M
2025-02-10 69.55 69.56 68.96 69.34 0.3M
2025-02-07 69.94 70.11 69.42 69.50 0.6M
2025-02-06 70.45 70.53 69.82 69.88 0.1M
2025-02-05 69.97 70.67 69.93 70.64 0.2M
2025-02-04 69.19 69.90 69.19 69.80 0.1M
2025-02-03 69.19 70.30 69.19 69.93 0.2M
2025-01-31 70.25 70.66 69.78 69.83 0.1M
2025-01-30 69.59 70.30 69.59 70.03 0.1M
2025-01-29 69.48 69.75 69.09 69.29 0.1M
2025-01-28 70.16 70.16 69.64 69.65 0.1M
2025-01-27 68.84 70.08 68.84 70.08 0.2M
2025-01-24 68.32 68.85 68.32 68.71 0.1M
2025-01-23 67.83 68.60 67.53 68.53 0.2M
2025-01-22 67.52 67.96 67.28 67.79 0.1M
2025-01-21 67.03 67.84 67.03 67.82 0.2M
2025-01-17 67.06 67.17 66.62 66.66 0.2M
2025-01-16 66.63 67.13 66.35 67.09 0.1M
2025-01-15 66.91 67.10 66.42 66.74 0.2M
2025-01-14 67.20 67.20 65.96 66.52 0.2M
2025-01-13 66.40 67.31 66.40 67.17 0.2M
2025-01-10 66.52 66.94 66.24 66.33 0.2M
2025-01-08 66.58 66.90 66.09 66.89 0.2M
2025-01-07 66.35 67.13 66.33 66.51 0.1M
2025-01-06 66.15 66.69 66.01 66.14 0.2M
2025-01-03 65.61 66.33 65.58 66.18 0.2M
2025-01-02 65.71 66.00 65.26 65.44 0.1M