Fidelity MSCI Materials Index ETF (FMAT)

FMAT
🏛️ 美国 →
51.84
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
2024-12-31 48.04 48.31 47.93 48.19 0.1M
2024-12-30 48.31 48.31 47.71 47.92 0.1M
2024-12-27 48.55 49.00 48.34 48.58 0.0M
2024-12-26 48.73 49.01 48.63 48.85 0.1M
2024-12-24 48.75 48.93 48.49 48.93 0.0M
2024-12-23 48.62 48.68 48.22 48.65 0.1M
2024-12-20 48.00 48.93 48.00 48.66 0.1M
2024-12-19 49.04 49.27 48.36 48.36 0.1M
2024-12-18 50.50 50.53 48.86 48.88 0.1M
2024-12-17 50.53 50.86 50.41 50.45 0.2M
2024-12-16 51.20 51.28 50.79 50.79 0.1M
2024-12-13 51.77 51.77 51.10 51.28 0.1M
2024-12-12 52.00 52.09 51.75 51.76 0.1M
2024-12-11 52.28 52.33 52.12 52.14 0.1M
2024-12-10 52.85 52.85 52.08 52.30 0.0M
2024-12-09 53.42 53.54 52.83 52.85 0.1M
2024-12-06 53.20 53.25 52.87 52.95 0.0M
2024-12-05 53.79 53.79 52.95 53.16 0.1M
2024-12-04 54.14 54.14 53.67 53.79 0.1M
2024-12-03 54.54 54.54 54.11 54.23 0.0M
2024-12-02 54.40 54.40 54.02 54.35 0.0M
2024-11-29 54.30 54.46 54.17 54.41 0.0M
2024-11-27 54.35 54.67 54.11 54.14 0.0M
2024-11-26 54.47 54.47 53.96 54.22 0.0M
2024-11-25 54.27 54.71 54.12 54.61 0.0M
2024-11-22 53.77 54.06 53.71 54.01 0.1M
2024-11-21 53.22 53.65 53.06 53.64 0.0M
2024-11-20 52.69 53.00 52.50 52.96 0.0M
2024-11-19 52.47 52.65 52.14 52.63 0.0M
2024-11-18 52.34 52.75 52.34 52.75 0.0M
2024-11-15 52.78 52.78 52.25 52.34 0.0M
2024-11-14 53.17 53.17 52.61 52.71 0.0M
2024-11-13 53.01 53.24 53.01 53.08 0.0M
2024-11-12 53.83 53.83 53.00 53.12 0.1M
2024-11-11 54.04 54.29 53.94 53.99 0.0M
2024-11-08 54.24 54.35 54.04 54.14 0.0M
2024-11-07 54.44 54.68 54.38 54.49 0.1M
2024-11-06 54.46 54.58 53.81 54.36 0.1M
2024-11-05 52.79 53.27 52.79 53.18 0.0M
2024-11-04 52.96 53.26 52.75 52.93 0.0M
2024-11-01 52.97 53.05 52.73 52.77 0.1M
2024-10-31 53.17 53.37 52.79 52.80 0.0M
2024-10-30 53.35 53.83 53.35 53.57 0.0M
2024-10-29 53.54 53.62 53.34 53.37 0.0M
2024-10-28 53.39 53.76 53.39 53.74 0.0M
2024-10-25 53.71 53.71 53.16 53.19 0.0M
2024-10-24 54.03 54.03 53.22 53.54 0.0M
2024-10-23 54.11 54.27 53.71 54.00 0.0M
2024-10-22 54.67 54.67 54.00 54.22 0.0M
2024-10-21 55.18 55.18 54.56 54.66 0.0M
2024-10-18 55.02 55.28 54.90 55.17 0.0M
2024-10-17 55.00 55.00 54.81 54.95 0.0M
2024-10-16 54.40 54.94 54.40 54.85 0.0M
2024-10-15 54.21 54.82 54.21 54.42 0.0M
2024-10-14 54.13 54.40 53.88 54.40 0.1M
2024-10-11 53.72 54.18 53.72 54.13 0.0M
2024-10-10 53.33 53.70 53.33 53.65 0.0M
2024-10-09 53.09 53.69 53.09 53.58 0.0M
2024-10-08 53.23 53.23 52.82 53.16 0.0M
2024-10-07 53.30 53.44 53.10 53.35 0.0M
2024-10-04 53.40 53.56 53.10 53.45 0.0M
2024-10-03 53.51 53.51 53.02 53.14 0.0M
2024-10-02 53.87 54.10 53.67 53.75 0.0M
2024-10-01 54.15 54.15 53.70 53.95 0.0M
2024-09-30 54.40 54.40 53.78 54.20 0.0M
2024-09-27 54.64 54.94 54.37 54.44 0.1M
2024-09-26 54.03 54.64 54.03 54.57 0.0M
2024-09-25 53.94 53.96 53.39 53.53 0.0M
2024-09-24 53.66 53.92 53.66 53.85 0.0M
2024-09-23 52.91 53.18 52.87 53.17 0.0M
2024-09-20 53.12 53.12 52.61 52.84 0.1M
2024-09-19 53.42 53.54 53.11 53.44 0.0M
2024-09-18 52.77 53.08 52.40 52.47 0.0M
2024-09-17 52.60 52.93 52.45 52.60 0.0M
2024-09-16 52.15 52.47 52.07 52.45 0.0M
2024-09-13 51.45 52.26 51.45 51.99 0.0M
2024-09-12 51.01 51.42 50.81 51.41 0.0M
2024-09-11 50.66 50.81 49.58 50.81 0.0M
2024-09-10 50.60 50.64 50.24 50.63 0.0M
2024-09-09 50.52 50.82 50.48 50.62 0.0M
2024-09-06 50.89 50.96 50.17 50.20 0.0M
2024-09-05 51.28 51.28 50.66 50.80 0.1M
2024-09-04 51.47 51.72 51.14 51.22 0.0M
2024-09-03 52.21 52.36 51.38 51.56 0.0M
2024-08-30 52.45 52.95 52.21 52.91 0.1M
2024-08-29 52.29 52.68 52.07 52.38 0.0M
2024-08-28 52.21 52.23 51.84 52.01 0.1M
2024-08-27 52.48 52.48 52.03 52.32 0.0M
2024-08-26 52.51 52.85 52.37 52.45 0.0M
2024-08-23 51.59 52.39 51.59 52.23 0.0M
2024-08-22 51.60 51.60 51.32 51.35 0.0M
2024-08-21 50.98 51.59 50.98 51.54 0.0M
2024-08-20 51.22 51.25 50.84 50.89 0.0M
2024-08-19 50.96 51.15 50.92 51.11 0.0M
2024-08-16 50.77 50.90 50.48 50.90 0.0M
2024-08-15 50.44 50.94 50.40 50.88 0.0M
2024-08-14 50.28 50.28 49.72 50.00 0.0M
2024-08-13 49.55 50.14 49.55 50.05 0.0M
2024-08-12 49.81 49.81 49.44 49.49 0.0M
2024-08-09 49.80 49.90 49.64 49.74 0.0M
2024-08-08 49.46 49.93 49.46 49.76 0.0M
2024-08-07 50.22 50.22 48.86 48.86 0.0M
2024-08-06 49.29 50.22 49.20 49.65 0.0M
2024-08-05 48.94 49.57 48.76 49.22 0.1M
2024-08-02 51.02 51.02 49.92 50.55 0.0M
2024-08-01 52.50 52.73 51.39 51.75 0.0M
2024-07-31 52.06 52.81 52.06 52.29 0.0M
2024-07-30 51.78 51.93 51.59 51.66 0.0M
2024-07-29 51.71 51.81 51.47 51.71 0.0M
2024-07-26 51.15 51.83 51.15 51.66 0.0M
2024-07-25 50.36 51.47 50.36 50.82 0.0M
2024-07-24 51.16 51.50 50.55 50.55 0.0M
2024-07-23 51.20 51.42 50.99 51.32 0.1M
2024-07-22 50.86 51.11 50.57 51.08 0.0M
2024-07-19 50.96 51.08 50.64 50.79 0.0M
2024-07-18 51.54 52.03 51.18 51.20 0.0M
2024-07-17 51.85 52.10 51.78 51.78 0.0M
2024-07-16 50.94 52.04 50.82 52.03 0.0M
2024-07-15 50.93 51.23 50.87 50.88 0.1M
2024-07-12 50.70 51.15 50.70 50.93 0.1M
2024-07-11 49.92 50.49 49.92 50.49 0.1M
2024-07-10 48.96 49.55 48.96 49.55 0.0M
2024-07-09 49.28 49.28 48.89 48.89 0.1M
2024-07-08 49.27 49.51 49.20 49.38 0.0M
2024-07-05 49.13 49.22 48.87 49.14 0.0M
2024-07-03 49.01 49.30 49.01 49.22 0.0M
2024-07-02 48.56 48.80 48.43 48.80 0.1M
2024-07-01 49.47 49.59 48.58 48.71 0.1M
2024-06-28 49.54 49.71 49.24 49.43 0.0M
2024-06-27 49.55 49.55 49.25 49.37 0.1M
2024-06-26 49.26 49.51 49.12 49.51 0.1M
2024-06-25 50.13 50.13 49.30 49.45 0.0M
2024-06-24 50.05 50.39 50.01 50.13 0.0M
2024-06-21 49.88 49.95 49.52 49.93 0.0M
2024-06-20 50.20 50.36 50.11 50.11 0.0M
2024-06-18 50.19 50.27 49.98 50.17 0.0M
2024-06-17 49.79 50.29 49.58 50.27 0.0M
2024-06-14 50.07 50.08 49.57 49.86 0.0M
2024-06-13 50.45 50.47 50.03 50.45 0.0M
2024-06-12 51.03 51.20 50.48 50.54 0.0M
2024-06-11 50.25 50.34 49.92 50.34 0.0M
2024-06-10 50.43 50.50 50.25 50.43 0.0M
2024-06-07 50.62 50.87 50.40 50.49 0.0M
2024-06-06 51.10 51.10 50.81 51.04 0.0M
2024-06-05 50.71 51.03 50.46 51.03 0.0M
2024-06-04 51.08 51.08 50.41 50.60 0.0M
2024-06-03 51.74 51.74 50.95 51.28 0.0M
2024-05-31 51.15 51.71 50.84 51.67 0.0M
2024-05-30 50.58 51.12 50.58 51.12 0.0M
2024-05-29 50.86 50.97 50.59 50.65 0.0M
2024-05-28 51.63 51.63 51.23 51.37 0.0M
2024-05-24 51.50 51.58 51.48 51.53 0.0M
2024-05-23 51.74 51.74 51.00 51.14 0.1M
2024-05-22 51.85 51.85 51.42 51.61 0.0M
2024-05-21 52.07 52.15 51.93 52.12 0.0M
2024-05-20 52.08 52.24 51.91 52.18 0.0M
2024-05-17 51.82 52.08 51.82 52.08 0.0M
2024-05-16 51.94 52.05 51.65 51.65 0.0M
2024-05-15 52.16 52.19 51.80 52.04 0.0M
2024-05-14 52.01 52.02 51.73 51.90 0.0M
2024-05-13 52.00 52.10 51.75 51.78 0.0M
2024-05-10 52.00 52.00 51.75 51.80 0.0M
2024-05-09 51.32 51.81 51.32 51.80 0.0M
2024-05-08 51.23 51.36 51.18 51.24 0.0M
2024-05-07 51.01 51.49 51.01 51.44 0.0M
2024-05-06 50.88 50.95 50.67 50.86 0.0M
2024-05-03 50.43 50.64 50.30 50.51 0.1M
2024-05-02 49.89 50.19 49.60 50.05 0.0M
2024-05-01 50.07 50.80 49.87 50.06 0.1M
2024-04-30 50.38 50.41 49.80 49.81 0.1M
2024-04-29 50.48 50.75 50.48 50.75 0.0M
2024-04-26 50.03 50.50 50.03 50.31 0.0M
2024-04-25 49.61 50.04 49.22 49.98 0.1M
2024-04-24 49.57 49.77 49.40 49.75 0.0M
2024-04-23 49.62 49.95 49.49 49.71 0.0M
2024-04-22 49.91 50.37 49.63 50.09 0.0M
2024-04-19 50.12 50.36 49.89 50.05 0.0M
2024-04-18 50.43 50.49 49.88 50.08 0.0M
2024-04-17 50.33 50.57 49.97 50.08 0.0M
2024-04-16 50.13 50.28 49.82 50.03 0.0M
2024-04-15 51.11 51.33 50.21 50.40 0.0M
2024-04-12 51.49 51.49 50.46 50.63 0.0M
2024-04-11 51.70 51.74 51.30 51.63 0.0M
2024-04-10 51.64 51.87 51.39 51.62 0.0M
2024-04-09 52.48 52.66 52.03 52.46 0.0M
2024-04-08 52.30 52.36 52.16 52.23 0.1M
2024-04-05 51.84 52.23 51.73 52.20 0.0M
2024-04-04 52.65 52.77 51.63 51.76 0.1M
2024-04-03 51.92 52.36 51.92 52.36 0.0M
2024-04-02 52.10 52.10 51.75 51.97 0.0M
2024-04-01 52.56 52.56 52.13 52.26 0.0M
2024-03-28 52.27 52.50 52.18 52.37 0.0M
2024-03-27 51.55 52.20 51.53 52.20 0.0M
2024-03-26 51.49 51.54 51.37 51.38 0.0M
2024-03-25 51.30 51.55 51.30 51.41 0.0M
2024-03-22 51.65 51.66 51.34 51.37 0.0M
2024-03-21 51.55 51.74 51.40 51.67 0.0M
2024-03-20 50.73 51.53 50.70 51.40 0.0M
2024-03-19 50.64 50.85 50.57 50.82 0.0M
2024-03-18 50.90 51.11 50.72 50.72 0.0M
2024-03-15 50.50 50.86 50.50 50.70 0.0M
2024-03-14 51.15 51.15 50.58 50.81 0.0M
2024-03-13 50.91 51.47 50.91 51.20 0.1M
2024-03-12 50.95 50.96 50.65 50.88 0.0M
2024-03-11 50.57 51.10 50.48 50.91 0.0M
2024-03-08 50.97 50.99 50.52 50.52 0.0M
2024-03-07 50.51 50.93 50.51 50.78 0.0M
2024-03-06 50.01 50.20 49.98 50.11 0.0M
2024-03-05 49.85 50.10 49.54 49.71 0.0M
2024-03-04 49.75 50.09 49.75 50.00 0.0M
2024-03-01 49.55 49.78 49.46 49.71 0.0M
2024-02-29 49.37 49.56 49.23 49.42 0.0M
2024-02-28 48.89 49.32 48.84 49.09 0.0M
2024-02-27 49.00 49.14 48.94 49.06 0.0M
2024-02-26 48.98 49.04 48.81 48.90 0.0M
2024-02-23 48.91 49.18 48.85 49.14 0.0M
2024-02-22 48.45 48.87 48.45 48.87 0.0M
2024-02-21 47.96 48.38 47.96 48.38 0.0M
2024-02-20 48.06 48.17 47.97 48.03 0.0M
2024-02-16 48.24 48.60 48.21 48.22 0.0M
2024-02-15 47.37 48.14 47.37 48.08 0.0M
2024-02-14 47.00 47.21 46.78 47.12 0.0M
2024-02-13 46.99 47.09 46.41 46.74 0.0M
2024-02-12 47.18 47.78 47.18 47.58 0.0M
2024-02-09 46.93 47.11 46.82 47.11 0.0M
2024-02-08 47.06 47.06 46.67 47.00 0.0M
2024-02-07 46.82 47.08 46.80 47.02 0.0M
2024-02-06 46.31 46.74 46.31 46.67 0.1M
2024-02-05 46.43 46.43 45.83 46.08 0.0M
2024-02-02 47.04 47.34 46.67 47.17 0.0M
2024-02-01 47.25 47.47 46.87 47.47 0.1M
2024-01-31 47.46 47.48 46.74 46.74 0.0M
2024-01-30 47.10 47.55 47.10 47.37 0.0M
2024-01-29 46.93 47.25 46.72 47.25 0.0M
2024-01-26 46.96 47.20 46.84 46.92 0.0M
2024-01-25 46.72 46.89 46.47 46.88 0.0M
2024-01-24 47.11 47.12 46.44 46.46 0.0M
2024-01-23 47.08 47.29 46.91 47.03 0.1M
2024-01-22 46.60 46.97 46.60 46.92 0.0M
2024-01-19 46.56 46.70 46.27 46.70 0.0M
2024-01-18 46.50 46.63 46.20 46.58 0.0M
2024-01-17 46.32 46.49 46.21 46.38 0.1M
2024-01-16 47.03 47.03 46.62 46.75 0.0M
2024-01-12 47.54 47.68 47.15 47.32 0.0M
2024-01-11 47.48 47.48 46.98 47.31 0.1M
2024-01-10 47.50 47.50 47.19 47.45 0.0M
2024-01-09 47.78 47.78 47.41 47.53 0.1M
2024-01-08 47.71 48.08 47.46 48.08 0.0M
2024-01-05 47.58 48.11 47.58 47.84 0.0M
2024-01-04 47.80 48.00 47.68 47.73 0.0M
2024-01-03 48.05 48.19 47.64 47.89 0.0M
2024-01-02 48.36 48.70 48.26 48.56 0.0M