Grayscale Ethereum Trust ETF (ETHE)

ETHE
🏛️ 美国 →
37.25
最后更新: 2025-10-03
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 28.08 28.11 28.07 28.09 123.1K
09:31 28.11 28.12 28.04 28.04 21.0K
09:32 28.05 28.08 28.04 28.06 23.0K
09:33 28.07 28.11 28.06 28.06 9.1K
09:34 28.05 28.05 27.99 27.99 17.7K
09:35 27.99 28.01 27.94 27.98 34.5K
09:36 27.98 28.00 27.91 27.91 11.0K
09:37 27.92 27.92 27.84 27.84 19.2K
09:38 27.86 27.93 27.85 27.93 6.0K
09:39 27.91 27.91 27.83 27.84 10.4K
09:40 27.82 27.83 27.70 27.70 44.8K
09:41 27.70 27.78 27.70 27.76 26.9K
09:42 27.75 27.77 27.71 27.71 3.2K
09:43 27.71 27.72 27.71 27.71 18.7K
09:44 27.71 27.72 27.69 27.71 13.2K
09:45 27.67 27.73 27.66 27.71 16.1K
09:46 27.69 27.69 27.58 27.58 43.3K
09:47 27.60 27.60 27.54 27.54 11.8K
09:48 27.57 27.57 27.50 27.50 15.5K
09:49 27.51 27.58 27.51 27.57 9.6K
09:50 27.54 27.58 27.52 27.57 27.6K
09:51 27.57 27.57 27.51 27.53 5.2K
09:52 27.52 27.59 27.52 27.52 34.3K
09:53 27.53 27.54 27.51 27.51 47.5K
09:54 27.53 27.62 27.53 27.62 51.5K
09:55 27.61 27.61 27.55 27.57 3.9K
09:56 27.56 27.73 27.56 27.72 16.3K
09:57 27.72 27.80 27.72 27.80 47.5K
09:58 27.86 27.86 27.75 27.75 20.6K
09:59 27.76 27.79 27.75 27.77 6.5K
10:00 27.74 27.75 27.67 27.70 47.9K
10:01 27.72 27.72 27.66 27.68 15.3K
10:02 27.67 27.68 27.64 27.65 13.6K
10:03 27.66 27.73 27.66 27.73 11.2K
10:04 27.71 27.71 27.65 27.66 5.7K
10:05 27.64 27.68 27.62 27.64 9.8K
10:06 27.67 27.67 27.62 27.65 17.8K
10:07 27.65 27.72 27.64 27.71 14.2K
10:08 27.70 27.70 27.61 27.61 6.4K
10:09 27.61 27.63 27.58 27.62 10.7K
10:10 27.60 27.61 27.53 27.56 11.5K
10:11 27.57 27.63 27.56 27.63 13.1K
10:12 27.62 27.70 27.62 27.70 12.9K
10:13 27.69 27.75 27.69 27.73 19.1K
10:14 27.72 27.72 27.66 27.68 17.0K
10:15 27.67 27.72 27.67 27.72 13.5K
10:16 27.72 27.74 27.59 27.61 36.9K
10:17 27.63 27.63 27.56 27.58 25.1K
10:18 27.54 27.56 27.52 27.52 20.0K
10:19 27.52 27.57 27.51 27.56 9.8K
10:20 27.54 27.59 27.54 27.56 8.1K
10:21 27.54 27.61 27.54 27.61 8.4K
10:22 27.63 27.63 27.58 27.58 8.7K
10:23 27.59 27.67 27.59 27.67 10.8K
10:24 27.66 27.66 27.61 27.62 23.6K
10:25 27.59 27.62 27.57 27.60 12.2K
10:26 27.60 27.62 27.56 27.57 5.7K
10:27 27.55 27.58 27.54 27.56 10.5K
10:28 27.57 27.60 27.56 27.56 9.6K
10:29 27.57 27.61 27.57 27.61 5.9K
10:30 27.58 27.59 27.58 27.59 1.2K
10:31 27.60 27.62 27.59 27.60 7.0K
10:32 27.58 27.66 27.58 27.66 9.9K
10:33 27.68 27.68 27.61 27.61 15.5K
10:34 27.60 27.60 27.54 27.59 26.2K
10:35 27.60 27.60 27.59 27.59 2.7K
10:36 27.56 27.56 27.54 27.56 3.0K
10:37 27.60 27.61 27.60 27.61 2.7K
10:38 27.62 27.66 27.62 27.66 4.0K
10:39 27.69 27.70 27.68 27.68 3.3K
10:40 27.66 27.66 27.62 27.62 3.5K
10:41 27.63 27.65 27.61 27.61 3.9K
10:42 27.57 27.57 27.55 27.55 3.0K
10:43 27.55 27.57 27.54 27.57 9.4K
10:44 27.57 27.60 27.55 27.55 3.4K
10:45 27.55 27.57 27.54 27.54 4.7K
10:46 27.54 27.54 27.53 27.53 3.4K
10:47 27.54 27.54 27.48 27.52 20.8K
10:48 27.55 27.59 27.55 27.59 25.7K
10:49 27.60 27.60 27.59 27.59 2.4K
10:50 27.58 27.58 27.54 27.54 10.5K
10:51 27.51 27.52 27.49 27.49 2.9K
10:52 27.48 27.50 27.44 27.45 6.5K
10:53 27.45 27.49 27.40 27.41 15.1K
10:54 27.45 27.46 27.44 27.44 27.1K
10:55 27.48 27.49 27.47 27.49 1.8K
10:56 27.54 27.54 27.50 27.52 4.1K
10:57 27.49 27.50 27.49 27.50 11.1K
10:58 27.48 27.48 27.42 27.43 4.3K
10:59 27.44 27.45 27.43 27.45 6.9K
11:00 27.45 27.45 27.41 27.42 15.1K
11:01 27.44 27.44 27.43 27.44 2.4K
11:02 27.44 27.49 27.44 27.49 1.9K
11:03 27.45 27.50 27.45 27.49 5.5K
11:04 27.47 27.50 27.45 27.50 6.5K
11:05 27.54 27.54 27.53 27.53 1.2K
11:06 27.53 27.54 27.51 27.51 1.8K
11:07 27.49 27.49 27.42 27.43 3.0K
11:08 27.45 27.46 27.45 27.46 1.2K
11:09 27.46 27.46 27.45 27.46 1.8K
11:12 27.52 27.53 27.52 27.53 1.0K
11:13 27.49 27.49 27.49 27.49 5.4K
11:14 27.47 27.48 27.47 27.48 5.4K
11:15 27.48 27.55 27.48 27.54 8.8K
11:16 27.54 27.54 27.53 27.53 2.1K
11:17 27.52 27.52 27.49 27.49 7.4K
11:18 27.48 27.48 27.48 27.48 1.5K
11:19 27.44 27.53 27.44 27.52 5.5K
11:20 27.50 27.55 27.49 27.55 9.3K
11:21 27.55 27.58 27.55 27.55 4.6K
11:22 27.52 27.52 27.51 27.52 7.1K
11:23 27.51 27.53 27.51 27.53 2.3K
11:24 27.50 27.52 27.50 27.52 1.1K
11:25 27.53 27.60 27.53 27.60 4.1K
11:26 27.61 27.69 27.60 27.69 15.6K
11:27 27.69 27.72 27.69 27.72 5.1K
11:28 27.72 27.72 27.66 27.66 8.5K
11:29 27.66 27.70 27.66 27.70 4.8K
11:30 27.69 27.69 27.69 27.69 0.2K
11:31 27.66 27.66 27.63 27.63 2.1K
11:32 27.63 27.64 27.63 27.64 6.5K
11:33 27.68 27.68 27.62 27.62 25.4K
11:34 27.61 27.61 27.61 27.61 0.6K
11:35 27.61 27.66 27.61 27.65 7.6K
11:36 27.61 27.66 27.61 27.66 6.1K
11:37 27.65 27.65 27.61 27.61 0.7K
11:38 27.60 27.64 27.60 27.64 9.0K
11:39 27.65 27.65 27.63 27.63 11.4K
11:40 27.65 27.65 27.65 27.65 1.0K
11:41 27.63 27.66 27.63 27.66 2.4K
11:42 27.66 27.71 27.66 27.71 2.8K
11:43 27.73 27.78 27.73 27.76 17.4K
11:44 27.77 27.84 27.76 27.82 49.7K
11:45 27.83 27.86 27.77 27.86 16.4K
11:46 27.85 27.95 27.85 27.94 33.0K
11:47 27.94 28.06 27.93 28.05 24.4K
11:48 28.07 28.20 28.07 28.19 62.1K
11:49 28.18 28.20 28.14 28.20 19.7K
11:50 28.13 28.23 28.13 28.23 7.5K
11:51 28.26 28.33 28.26 28.33 35.4K
11:52 28.33 28.33 28.24 28.28 27.0K
11:53 28.28 28.34 28.28 28.34 8.4K
11:54 28.34 28.35 28.34 28.35 5.3K
11:55 28.31 28.36 28.31 28.36 5.2K
11:56 28.35 28.35 28.30 28.30 5.0K
11:57 28.29 28.33 28.29 28.33 4.6K
11:58 28.30 28.30 28.26 28.26 5.2K
11:59 28.26 28.27 28.26 28.27 5.8K
12:00 28.30 28.32 28.30 28.32 1.9K
12:01 28.35 28.35 28.25 28.32 15.8K
12:02 28.34 28.34 28.28 28.28 1.1K
12:03 28.23 28.23 28.20 28.21 5.3K
12:04 28.21 28.23 28.21 28.23 4.2K
12:05 28.11 28.15 28.11 28.13 71.4K
12:06 28.15 28.15 28.09 28.12 19.2K
12:07 28.13 28.13 28.11 28.11 0.9K
12:08 28.12 28.18 28.12 28.18 1.5K
12:09 28.22 28.26 28.21 28.23 40.1K
12:10 28.22 28.27 28.20 28.20 5.5K
12:11 28.16 28.19 28.16 28.19 3.0K
12:12 28.21 28.21 28.19 28.20 4.5K
12:13 28.17 28.18 28.17 28.18 1.4K
12:14 28.15 28.15 28.14 28.14 1.5K
12:15 28.13 28.15 28.13 28.13 4.2K
12:16 28.13 28.17 28.13 28.17 1.7K
12:17 28.14 28.21 28.14 28.21 3.6K
12:18 28.19 28.21 28.19 28.21 1.6K
12:19 28.21 28.22 28.21 28.22 4.6K
12:20 28.25 28.27 28.25 28.26 4.1K
12:21 28.30 28.33 28.30 28.31 110.4K
12:22 28.31 28.31 28.27 28.27 4.0K
12:23 28.27 28.27 28.21 28.26 15.6K
12:24 28.26 28.29 28.26 28.26 16.7K
12:25 28.25 28.28 28.20 28.20 19.0K
12:26 28.20 28.26 28.20 28.26 4.9K
12:27 28.29 28.29 28.26 28.28 3.3K
12:28 28.29 28.29 28.27 28.29 11.2K
12:29 28.29 28.29 28.26 28.26 2.3K
12:30 28.27 28.27 28.25 28.25 5.6K
12:31 28.22 28.22 28.20 28.20 1.0K
12:32 28.24 28.27 28.24 28.26 4.9K
12:33 28.25 28.27 28.25 28.27 4.0K
12:34 28.24 28.24 28.22 28.22 1.7K
12:36 28.15 28.15 28.05 28.06 158.1K
12:37 28.06 28.06 28.06 28.06 1.2K
12:38 28.08 28.12 28.08 28.12 2.5K
12:39 28.10 28.11 28.10 28.11 1.1K
12:40 28.07 28.09 28.07 28.09 0.9K
12:41 28.05 28.06 28.05 28.05 4.0K
12:42 28.06 28.06 28.05 28.05 0.6K
12:43 27.99 28.00 27.99 28.00 1.6K
12:44 27.98 27.99 27.98 27.99 5.4K
12:45 28.03 28.03 28.03 28.03 0.5K
12:46 28.03 28.03 28.03 28.03 0.3K
12:47 27.96 27.98 27.96 27.98 2.2K
12:48 27.95 27.95 27.94 27.94 2.5K
12:49 27.94 27.98 27.94 27.98 2.6K
12:50 27.99 27.99 27.94 27.94 1.7K
12:51 27.91 27.91 27.91 27.91 0.6K
12:52 27.91 27.91 27.90 27.90 2.7K
12:54 27.96 27.96 27.95 27.95 4.4K
12:55 27.97 28.02 27.97 28.01 5.7K
12:56 28.01 28.01 27.98 27.98 1.6K
12:57 28.02 28.02 28.02 28.02 0.4K
12:58 28.01 28.01 27.99 27.99 7.0K
12:59 27.96 27.97 27.96 27.97 1.2K
13:00 27.95 27.97 27.95 27.97 5.4K
13:01 27.98 28.00 27.98 28.00 2.0K
13:02 28.02 28.02 28.00 28.00 4.6K
13:03 27.97 27.97 27.97 27.97 0.1K
13:04 27.98 28.00 27.98 28.00 4.9K
13:05 27.95 27.98 27.95 27.98 17.1K
13:06 27.92 27.92 27.92 27.92 1.4K
13:08 28.01 28.01 28.01 28.01 0.1K
13:09 28.00 28.02 27.99 27.99 1.1K
13:10 27.98 28.00 27.98 28.00 1.8K
13:11 27.97 27.97 27.97 27.97 0.5K
13:12 27.99 28.01 27.99 28.01 2.6K
13:13 28.01 28.01 28.01 28.01 0.9K
13:14 28.05 28.05 28.03 28.03 2.9K
13:15 28.04 28.04 28.00 28.00 0.8K
13:16 27.99 27.99 27.99 27.99 6.3K
13:17 28.01 28.01 27.97 27.97 2.0K
13:19 27.98 27.98 27.98 27.98 0.5K
13:20 27.99 27.99 27.99 27.99 1.7K
13:21 28.00 28.03 28.00 28.03 2.1K
13:22 28.03 28.03 28.00 28.00 1.0K
13:23 28.00 28.00 28.00 28.00 0.3K
13:24 27.96 27.96 27.96 27.96 2.6K
13:25 28.01 28.01 28.00 28.00 1.4K
13:26 28.01 28.02 28.01 28.01 21.5K
13:27 28.01 28.01 28.00 28.00 1.9K
13:28 27.97 27.99 27.97 27.99 3.9K
13:29 27.98 27.98 27.97 27.97 2.8K
13:30 27.98 27.98 27.98 27.98 0.8K
13:31 27.97 28.01 27.97 28.01 0.8K
13:32 27.99 27.99 27.99 27.99 1.3K
13:33 27.98 27.98 27.97 27.97 10.6K
13:34 27.95 27.95 27.95 27.95 8.5K
13:35 27.95 27.95 27.94 27.94 0.5K
13:36 27.90 27.90 27.89 27.89 6.2K
13:37 27.88 27.93 27.88 27.93 12.1K
13:38 27.90 27.90 27.87 27.87 3.3K
13:39 27.90 27.90 27.90 27.90 2.5K
13:40 27.93 27.93 27.92 27.92 2.7K
13:41 27.90 27.91 27.90 27.91 4.6K
13:43 27.87 27.87 27.81 27.81 4.7K
13:44 27.80 27.80 27.78 27.78 15.6K
13:45 27.82 27.82 27.81 27.81 7.3K
13:46 27.80 27.80 27.80 27.80 3.0K
13:47 27.78 27.79 27.78 27.79 4.4K
13:48 27.77 27.77 27.77 27.77 0.5K
13:49 27.74 27.74 27.74 27.74 2.2K
13:50 27.70 27.70 27.66 27.66 10.8K
13:51 27.64 27.64 27.64 27.64 0.3K
13:52 27.69 27.69 27.66 27.66 1.5K
13:53 27.64 27.65 27.63 27.64 24.7K
13:54 27.63 27.68 27.63 27.63 6.9K
13:55 27.63 27.63 27.63 27.63 1.9K
13:56 27.66 27.67 27.66 27.67 1.6K
13:57 27.68 27.68 27.67 27.67 2.1K
13:58 27.70 27.70 27.68 27.68 4.2K
13:59 27.68 27.69 27.68 27.69 2.9K
14:00 27.72 27.74 27.72 27.74 2.3K
14:01 27.73 27.75 27.73 27.75 0.8K
14:02 27.77 27.77 27.76 27.76 2.1K
14:03 27.76 27.76 27.76 27.76 0.3K
14:04 27.76 27.76 27.72 27.75 1.5K
14:05 27.76 27.80 27.76 27.80 4.1K
14:06 27.85 27.92 27.84 27.89 79.1K
14:07 27.89 27.89 27.89 27.89 2.8K
14:08 27.89 27.89 27.89 27.89 1.4K
14:09 27.89 27.91 27.89 27.91 5.8K
14:10 27.91 27.91 27.91 27.91 3.2K
14:11 27.93 27.94 27.93 27.94 1.3K
14:12 27.92 27.96 27.92 27.96 8.4K
14:13 27.96 27.98 27.96 27.98 1.8K
14:14 27.99 28.01 27.99 28.00 2.9K
14:15 28.02 28.04 28.02 28.04 10.1K
14:16 28.04 28.05 28.03 28.05 2.1K
14:17 28.02 28.04 28.02 28.02 7.4K
14:18 28.03 28.03 28.00 28.00 0.6K
14:19 28.01 28.03 28.01 28.03 6.0K
14:20 28.02 28.02 28.02 28.02 1.2K
14:21 28.05 28.07 28.05 28.07 8.5K
14:22 28.07 28.09 28.07 28.08 1.8K
14:23 28.09 28.09 28.07 28.08 17.3K
14:25 28.08 28.08 28.04 28.07 5.2K
14:26 28.02 28.02 28.01 28.01 1.9K
14:27 28.04 28.07 28.04 28.07 4.5K
14:28 28.06 28.06 28.06 28.06 0.3K
14:29 28.07 28.07 28.07 28.07 0.3K
14:30 28.05 28.05 28.05 28.05 1.9K
14:31 28.10 28.10 28.10 28.10 2.5K
14:32 28.07 28.09 28.07 28.09 1.5K
14:33 28.06 28.06 28.03 28.03 4.4K
14:34 28.03 28.03 27.98 27.98 24.9K
14:35 27.99 28.00 27.98 28.00 1.1K
14:36 27.97 27.99 27.97 27.99 1.5K
14:37 28.00 28.00 28.00 28.00 0.4K
14:38 27.96 27.96 27.96 27.96 0.7K
14:39 27.96 27.96 27.93 27.93 4.5K
14:41 27.99 28.00 27.98 27.98 3.8K
14:43 28.00 28.00 28.00 28.00 0.3K
14:44 27.99 27.99 27.97 27.97 0.5K
14:45 27.97 27.97 27.97 27.97 0.5K
14:46 27.98 28.01 27.98 28.01 4.5K
14:47 27.98 27.98 27.98 27.98 1.3K
14:48 27.96 27.97 27.96 27.97 6.4K
14:49 27.95 27.95 27.94 27.94 8.1K
14:51 27.92 27.92 27.91 27.91 9.0K
14:52 27.89 27.91 27.89 27.91 1.9K
14:53 27.91 27.92 27.91 27.92 4.5K
14:54 27.97 27.97 27.97 27.97 1.6K
14:55 27.95 27.95 27.94 27.94 8.1K
14:56 27.95 27.98 27.95 27.98 7.2K
14:57 28.00 28.00 27.98 27.98 7.8K
14:58 27.96 27.96 27.96 27.96 5.8K
14:59 27.97 27.97 27.97 27.97 1.1K
15:00 27.95 27.97 27.95 27.97 29.6K
15:02 28.02 28.02 28.01 28.02 9.2K
15:03 28.04 28.04 28.03 28.03 1.6K
15:04 28.02 28.02 28.02 28.02 0.6K
15:05 28.01 28.01 27.97 27.97 1.5K
15:06 27.93 27.94 27.93 27.94 2.6K
15:07 27.91 27.91 27.90 27.91 4.2K
15:08 27.92 27.92 27.91 27.91 2.2K
15:09 27.93 27.98 27.93 27.98 2.3K
15:10 27.99 28.00 27.99 28.00 3.3K
15:11 27.94 27.94 27.94 27.94 0.3K
15:12 27.98 27.99 27.98 27.99 2.3K
15:13 27.98 27.98 27.97 27.97 10.4K
15:14 27.97 27.98 27.97 27.97 2.2K
15:15 28.00 28.02 27.98 28.00 4.7K
15:16 27.99 28.05 27.98 28.05 7.0K
15:17 28.04 28.04 28.01 28.01 7.1K
15:18 28.01 28.05 28.01 28.05 3.3K
15:19 28.03 28.06 28.00 28.06 9.0K
15:20 28.06 28.09 28.05 28.05 4.0K
15:21 28.05 28.05 28.04 28.04 3.6K
15:22 28.02 28.02 27.99 28.00 3.0K
15:23 28.03 28.03 28.03 28.03 2.6K
15:24 28.09 28.11 28.09 28.11 2.2K
15:25 28.11 28.12 28.11 28.12 2.5K
15:26 28.14 28.17 28.14 28.17 5.0K
15:27 28.16 28.16 28.15 28.16 5.2K
15:28 28.16 28.19 28.15 28.19 13.6K
15:29 28.18 28.19 28.17 28.19 3.8K
15:30 28.20 28.22 28.20 28.20 3.2K
15:31 28.21 28.22 28.21 28.22 10.7K
15:32 28.23 28.26 28.23 28.25 8.4K
15:33 28.26 28.29 28.24 28.29 3.1K
15:34 28.29 28.29 28.27 28.28 2.1K
15:35 28.28 28.31 28.28 28.30 8.1K
15:36 28.30 28.32 28.28 28.32 4.4K
15:37 28.32 28.37 28.32 28.37 8.2K
15:38 28.37 28.39 28.37 28.40 2.4K
15:39 28.40 28.40 28.37 28.37 7.8K
15:40 28.36 28.36 28.28 28.29 7.7K
15:41 28.29 28.31 28.27 28.30 5.4K
15:42 28.31 28.33 28.31 28.32 3.3K
15:43 28.29 28.30 28.27 28.27 2.6K
15:44 28.26 28.28 28.25 28.28 2.2K
15:45 28.28 28.29 28.27 28.29 2.3K
15:46 28.29 28.29 28.25 28.28 6.5K
15:47 28.28 28.30 28.28 28.30 11.4K
15:48 28.33 28.35 28.32 28.34 2.1K
15:49 28.35 28.35 28.32 28.32 13.0K
15:50 28.32 28.33 28.32 28.33 2.0K
15:51 28.37 28.37 28.35 28.36 9.0K
15:52 28.37 28.40 28.37 28.40 8.6K
15:53 28.37 28.40 28.36 28.40 61.8K
15:54 28.39 28.43 28.39 28.42 21.0K
15:55 28.43 28.47 28.42 28.46 71.4K
15:56 28.45 28.47 28.45 28.47 19.9K
15:57 28.49 28.49 28.46 28.47 31.3K
15:58 28.46 28.53 28.46 28.51 18.8K
15:59 28.51 28.64 28.51 28.54 181.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据