Grayscale Ethereum Trust ETF (ETHE)

ETHE
🏛️ 美国 →
33.17
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 35.18 35.18 35.04 35.05 206.0K
09:31 35.05 35.11 35.05 35.11 10.7K
09:32 35.17 35.17 35.14 35.14 7.4K
09:33 35.17 35.17 35.12 35.12 19.6K
09:34 35.14 35.23 35.14 35.19 9.0K
09:35 35.18 35.18 35.13 35.13 4.8K
09:36 35.14 35.19 35.12 35.19 25.9K
09:37 35.20 35.22 35.18 35.21 22.1K
09:38 35.23 35.23 35.11 35.11 19.1K
09:39 35.10 35.18 35.10 35.18 15.3K
09:40 35.17 35.29 35.14 35.29 18.1K
09:41 35.26 35.48 35.25 35.48 50.0K
09:42 35.47 35.65 35.47 35.56 118.3K
09:43 35.57 35.62 35.54 35.55 36.6K
09:44 35.50 35.53 35.44 35.50 49.7K
09:45 35.55 35.63 35.55 35.63 71.8K
09:46 35.62 35.62 35.51 35.54 40.4K
09:47 35.56 35.56 35.52 35.56 33.0K
09:48 35.57 35.57 35.54 35.54 33.7K
09:49 35.54 35.56 35.51 35.55 13.7K
09:50 35.57 35.62 35.55 35.62 24.4K
09:51 35.62 35.62 35.53 35.57 14.8K
09:52 35.61 35.61 35.46 35.46 22.6K
09:53 35.47 35.54 35.47 35.49 27.6K
09:54 35.49 35.49 35.44 35.47 23.8K
09:55 35.49 35.49 35.38 35.38 21.5K
09:56 35.39 35.44 35.38 35.43 8.1K
09:57 35.40 35.41 35.31 35.31 38.6K
09:58 35.32 35.41 35.32 35.34 20.7K
09:59 35.35 35.41 35.34 35.41 8.5K
10:00 35.47 36.17 35.47 36.17 276.2K
10:01 36.20 36.45 36.20 36.30 245.2K
10:02 36.25 36.48 36.23 36.48 45.4K
10:03 36.52 36.74 36.52 36.65 106.3K
10:04 36.67 36.69 36.59 36.66 83.9K
10:05 36.63 36.82 36.63 36.80 114.7K
10:06 36.80 36.98 36.80 36.98 131.3K
10:07 36.96 37.05 36.93 37.04 131.2K
10:08 37.05 37.15 36.94 37.12 210.4K
10:09 37.14 37.30 37.07 37.07 281.3K
10:10 37.08 37.16 37.00 37.16 219.5K
10:11 37.15 37.24 37.15 37.20 100.7K
10:12 37.20 37.50 37.20 37.48 127.6K
10:13 37.50 37.78 37.48 37.76 149.2K
10:14 37.81 37.97 37.73 37.94 255.3K
10:15 37.96 38.17 37.96 38.17 447.8K
10:16 38.17 38.35 38.17 38.33 221.3K
10:17 38.33 38.39 37.93 38.00 359.4K
10:18 37.93 37.93 37.50 37.53 387.3K
10:19 37.52 37.84 37.52 37.84 213.5K
10:20 37.83 38.05 37.83 37.89 149.6K
10:21 37.87 37.87 37.69 37.84 194.3K
10:22 37.77 37.77 37.52 37.52 132.0K
10:23 37.52 37.69 37.52 37.61 112.8K
10:24 37.60 37.76 37.57 37.76 97.2K
10:25 37.79 37.93 37.79 37.87 112.0K
10:26 37.84 37.87 37.80 37.80 52.5K
10:27 37.81 37.81 37.67 37.67 21.5K
10:28 37.66 37.71 37.62 37.71 48.9K
10:29 37.67 37.83 37.67 37.82 34.5K
10:30 37.82 37.94 37.78 37.94 71.1K
10:31 37.95 38.04 37.94 37.94 105.5K
10:32 38.00 38.04 37.91 37.98 45.1K
10:33 37.97 38.06 37.96 38.04 112.0K
10:34 38.04 38.18 38.02 38.15 108.8K
10:35 38.16 38.25 38.08 38.12 103.0K
10:36 38.11 38.12 37.97 38.00 78.2K
10:37 38.07 38.13 38.04 38.06 54.6K
10:38 38.07 38.10 38.01 38.06 45.7K
10:39 38.05 38.11 37.97 38.11 52.7K
10:40 38.13 38.21 38.13 38.19 39.8K
10:41 38.16 38.17 38.08 38.08 32.5K
10:42 38.10 38.16 38.00 38.00 31.1K
10:43 37.97 38.09 37.97 38.06 30.9K
10:44 38.06 38.06 38.00 38.06 20.5K
10:45 38.05 38.14 38.05 38.11 64.4K
10:46 38.12 38.23 38.11 38.23 78.1K
10:47 38.23 38.30 38.19 38.30 29.2K
10:48 38.29 38.29 38.20 38.23 39.4K
10:49 38.22 38.22 38.17 38.21 42.0K
10:50 38.22 38.34 38.22 38.33 71.0K
10:51 38.30 38.35 38.26 38.31 81.3K
10:52 38.34 38.39 38.26 38.29 119.0K
10:53 38.29 38.33 38.26 38.27 76.6K
10:54 38.25 38.26 38.17 38.22 42.7K
10:55 38.20 38.23 38.17 38.18 26.6K
10:56 38.17 38.22 38.16 38.16 38.5K
10:57 38.15 38.20 38.06 38.06 63.6K
10:58 38.05 38.17 38.04 38.17 85.6K
10:59 38.18 38.21 38.13 38.13 27.2K
11:00 38.17 38.30 38.17 38.30 65.0K
11:01 38.29 38.33 38.26 38.28 57.3K
11:02 38.29 38.35 38.29 38.35 35.8K
11:03 38.36 38.37 38.33 38.37 16.3K
11:04 38.42 38.50 38.41 38.42 141.0K
11:05 38.41 38.56 38.41 38.48 46.2K
11:06 38.50 38.57 38.50 38.49 31.1K
11:07 38.47 38.51 38.41 38.49 63.0K
11:08 38.48 38.48 38.34 38.34 164.1K
11:09 38.31 38.39 38.27 38.34 68.4K
11:10 38.37 38.45 38.37 38.45 18.6K
11:11 38.45 38.45 38.33 38.34 33.3K
11:12 38.37 38.40 38.36 38.40 15.6K
11:13 38.35 38.35 38.31 38.35 39.2K
11:14 38.31 38.31 38.26 38.26 13.3K
11:15 38.29 38.35 38.28 38.35 39.0K
11:16 38.35 38.37 38.31 38.37 52.6K
11:17 38.37 38.40 38.36 38.39 27.1K
11:18 38.42 38.45 38.40 38.45 44.6K
11:19 38.43 38.44 38.41 38.42 19.9K
11:20 38.38 38.48 38.35 38.47 44.1K
11:21 38.48 38.49 38.43 38.46 14.0K
11:22 38.47 38.51 38.47 38.51 33.0K
11:23 38.46 38.47 38.44 38.45 36.0K
11:24 38.44 38.44 38.38 38.41 29.0K
11:25 38.41 38.41 38.35 38.35 7.6K
11:26 38.36 38.36 38.32 38.36 47.9K
11:27 38.34 38.34 38.27 38.28 22.9K
11:28 38.28 38.32 38.25 38.32 9.0K
11:29 38.31 38.31 38.29 38.31 47.3K
11:30 38.32 38.35 38.32 38.34 36.5K
11:31 38.37 38.37 38.35 38.35 21.2K
11:32 38.37 38.45 38.34 38.44 32.1K
11:33 38.38 38.40 38.37 38.40 48.5K
11:34 38.40 38.45 38.38 38.40 169.1K
11:35 38.39 38.39 38.36 38.39 30.8K
11:36 38.39 38.45 38.39 38.42 56.5K
11:37 38.32 38.44 38.32 38.43 97.3K
11:38 38.44 38.48 38.42 38.42 55.8K
11:39 38.43 38.46 38.39 38.39 32.7K
11:40 38.38 38.44 38.37 38.44 40.6K
11:41 38.42 38.42 38.36 38.36 28.9K
11:42 38.36 38.43 38.36 38.42 89.1K
11:43 38.41 38.43 38.38 38.40 10.6K
11:44 38.41 38.42 38.40 38.41 17.8K
11:45 38.36 38.42 38.36 38.38 86.4K
11:46 38.40 38.42 38.38 38.43 25.6K
11:47 38.43 38.50 38.43 38.47 18.5K
11:48 38.49 38.49 38.44 38.46 42.5K
11:49 38.45 38.47 38.43 38.46 22.0K
11:50 38.46 38.47 38.38 38.44 40.1K
11:51 38.40 38.40 38.35 38.35 13.6K
11:52 38.35 38.35 38.30 38.34 21.0K
11:53 38.36 38.40 38.36 38.39 9.1K
11:54 38.38 38.39 38.33 38.32 37.2K
11:55 38.33 38.41 38.33 38.40 16.9K
11:56 38.38 38.38 38.33 38.33 5.0K
11:57 38.34 38.34 38.28 38.28 16.5K
11:58 38.29 38.29 38.26 38.26 30.1K
11:59 38.25 38.26 38.12 38.13 51.3K
12:00 38.13 38.27 38.13 38.23 39.5K
12:01 38.23 38.35 38.23 38.35 53.7K
12:02 38.36 38.43 38.36 38.43 10.6K
12:03 38.42 38.42 38.41 38.42 16.6K
12:04 38.38 38.45 38.38 38.45 18.4K
12:05 38.42 38.42 38.39 38.40 5.8K
12:06 38.42 38.43 38.42 38.43 9.8K
12:07 38.47 38.79 38.47 38.78 188.8K
12:08 38.78 39.15 38.78 39.15 495.0K
12:09 39.16 39.17 39.04 39.10 187.5K
12:10 39.09 39.09 38.91 38.96 135.3K
12:11 38.95 39.04 38.95 39.04 39.6K
12:12 39.04 39.18 39.03 39.17 171.2K
12:13 39.18 39.18 39.11 39.17 63.7K
12:14 39.20 39.38 39.20 39.34 244.4K
12:15 39.31 39.31 39.22 39.26 97.9K
12:16 39.20 39.28 39.20 39.22 57.3K
12:17 39.20 39.25 39.13 39.15 86.0K
12:18 39.13 39.21 39.10 39.15 40.3K
12:19 39.13 39.22 39.12 39.20 90.5K
12:20 39.19 39.22 39.12 39.22 15.3K
12:21 39.22 39.22 39.14 39.18 30.9K
12:22 39.16 39.22 39.14 39.22 31.6K
12:23 39.25 39.31 39.21 39.21 37.3K
12:24 39.21 39.25 39.18 39.21 11.1K
12:25 39.22 39.23 39.16 39.21 21.8K
12:26 39.19 39.23 39.16 39.18 115.1K
12:27 39.18 39.23 39.15 39.22 169.3K
12:28 39.23 39.24 39.19 39.19 29.0K
12:29 39.19 39.22 39.16 39.21 55.0K
12:30 39.21 39.27 39.21 39.27 32.6K
12:31 39.23 39.30 39.22 39.26 25.3K
12:32 39.27 39.30 39.25 39.30 8.7K
12:33 39.29 39.48 39.29 39.39 134.7K
12:34 39.37 39.37 39.27 39.27 203.4K
12:35 39.27 39.27 39.15 39.21 36.1K
12:36 39.16 39.21 39.16 39.21 20.4K
12:37 39.23 39.25 39.20 39.24 33.6K
12:38 39.26 39.32 39.24 39.29 14.1K
12:39 39.31 39.31 39.27 39.27 7.9K
12:40 39.25 39.34 39.25 39.32 11.8K
12:41 39.31 39.33 39.26 39.26 25.8K
12:42 39.28 39.30 39.21 39.23 14.7K
12:43 39.22 39.26 39.22 39.25 9.2K
12:44 39.26 39.30 39.24 39.29 13.2K
12:45 39.25 39.26 39.23 39.25 19.5K
12:46 39.22 39.23 39.19 39.20 20.4K
12:47 39.19 39.21 39.19 39.20 10.3K
12:48 39.23 39.26 39.17 39.19 33.2K
12:49 39.19 39.22 39.15 39.22 17.5K
12:50 39.22 39.26 39.21 39.25 20.2K
12:51 39.26 39.26 39.21 39.21 20.3K
12:52 39.20 39.24 39.20 39.24 16.0K
12:53 39.27 39.27 39.25 39.25 3.2K
12:54 39.23 39.25 39.23 39.25 11.3K
12:55 39.24 39.28 39.24 39.28 9.0K
12:56 39.28 39.28 39.24 39.25 9.4K
12:57 39.27 39.30 39.27 39.28 13.1K
12:58 39.27 39.27 39.23 39.24 15.7K
12:59 39.26 39.26 39.21 39.21 26.8K
13:00 39.25 39.41 39.25 39.37 68.0K
13:01 39.37 39.45 39.37 39.40 268.0K
13:02 39.39 39.44 39.38 39.41 400.3K
13:03 39.41 39.41 39.38 39.40 9.7K
13:04 39.40 39.46 39.40 39.44 11.7K
13:05 39.45 39.49 39.44 39.48 62.2K
13:06 39.48 39.48 39.37 39.37 29.8K
13:07 39.38 39.40 39.35 39.35 16.0K
13:08 39.34 39.38 39.34 39.38 20.9K
13:09 39.36 39.41 39.36 39.41 41.6K
13:10 39.41 39.48 39.38 39.48 52.4K
13:11 39.49 39.54 39.44 39.52 140.4K
13:12 39.51 39.53 39.47 39.52 42.6K
13:13 39.53 39.62 39.53 39.60 75.5K
13:14 39.65 39.78 39.63 39.78 295.2K
13:15 39.77 39.86 39.77 39.85 266.4K
13:16 39.84 39.84 39.69 39.71 93.2K
13:17 39.69 39.83 39.69 39.83 71.1K
13:18 39.84 39.86 39.81 39.84 32.2K
13:19 39.84 39.93 39.81 39.91 23.4K
13:20 39.91 39.91 39.77 39.88 304.7K
13:21 39.87 39.89 39.80 39.84 55.1K
13:22 39.84 39.84 39.78 39.80 39.1K
13:23 39.78 39.88 39.78 39.87 22.5K
13:24 39.85 39.97 39.85 39.90 39.4K
13:25 39.93 40.00 39.93 39.99 105.4K
13:26 39.97 39.99 39.90 39.93 43.1K
13:27 39.93 39.95 39.89 39.95 32.2K
13:28 39.96 40.04 39.95 40.04 60.3K
13:29 40.04 40.04 39.99 40.02 18.4K
13:30 40.02 40.05 40.00 40.03 39.8K
13:31 39.99 40.01 39.97 39.97 51.9K
13:32 39.92 39.92 39.81 39.81 142.0K
13:33 39.83 39.86 39.75 39.84 43.9K
13:34 39.80 39.82 39.79 39.82 30.7K
13:35 39.81 39.92 39.81 39.92 22.1K
13:36 39.92 39.92 39.86 39.86 16.5K
13:37 39.87 39.87 39.81 39.81 13.2K
13:38 39.82 39.85 39.82 39.82 9.2K
13:39 39.82 39.83 39.79 39.80 30.1K
13:40 39.80 39.80 39.69 39.74 61.9K
13:41 39.76 39.76 39.70 39.70 14.3K
13:42 39.61 39.61 39.55 39.56 115.9K
13:43 39.54 39.64 39.54 39.64 26.6K
13:44 39.70 39.74 39.70 39.73 25.0K
13:45 39.74 39.76 39.66 39.66 26.4K
13:46 39.66 39.67 39.59 39.64 21.1K
13:47 39.63 39.66 39.59 39.66 18.2K
13:48 39.67 39.73 39.67 39.72 27.0K
13:49 39.69 39.73 39.65 39.66 9.0K
13:50 39.66 39.68 39.64 39.66 14.3K
13:51 39.65 39.68 39.63 39.66 12.3K
13:52 39.65 39.66 39.65 39.66 12.0K
13:53 39.65 39.67 39.63 39.66 18.1K
13:54 39.65 39.65 39.59 39.63 11.4K
13:55 39.66 39.73 39.66 39.73 13.7K
13:56 39.73 39.75 39.73 39.72 12.6K
13:57 39.72 39.72 39.65 39.66 14.5K
13:58 39.66 39.68 39.66 39.67 20.8K
13:59 39.66 39.67 39.64 39.65 10.4K
14:00 39.67 39.67 39.62 39.62 34.5K
14:01 39.63 39.65 39.61 39.63 11.3K
14:02 39.60 39.60 39.54 39.57 23.0K
14:03 39.54 39.59 39.50 39.59 33.3K
14:04 39.59 39.66 39.58 39.66 30.9K
14:05 39.68 39.68 39.62 39.62 25.0K
14:06 39.62 39.62 39.57 39.58 29.8K
14:07 39.57 39.60 39.54 39.58 18.6K
14:08 39.59 39.63 39.57 39.63 13.8K
14:09 39.61 39.61 39.57 39.57 5.9K
14:10 39.57 39.62 39.56 39.62 17.4K
14:11 39.63 39.63 39.57 39.58 8.9K
14:12 39.56 39.61 39.56 39.61 3.1K
14:13 39.61 39.61 39.57 39.59 6.9K
14:14 39.58 39.59 39.58 39.58 4.8K
14:15 39.59 39.59 39.52 39.52 8.7K
14:16 39.54 39.58 39.52 39.52 18.2K
14:17 39.54 39.54 39.50 39.50 13.7K
14:18 39.51 39.56 39.49 39.55 22.4K
14:19 39.51 39.52 39.51 39.52 10.9K
14:20 39.46 39.46 39.42 39.45 50.8K
14:21 39.46 39.46 39.36 39.36 23.5K
14:22 39.38 39.42 39.37 39.40 32.9K
14:23 39.38 39.38 39.31 39.31 37.2K
14:24 39.31 39.32 39.29 39.29 23.1K
14:25 39.30 39.45 39.30 39.45 23.6K
14:26 39.45 39.51 39.44 39.51 8.6K
14:27 39.51 39.51 39.44 39.44 23.1K
14:28 39.46 39.48 39.44 39.48 34.9K
14:29 39.44 39.44 39.40 39.40 6.0K
14:30 39.42 39.44 39.42 39.42 11.7K
14:31 39.42 39.47 39.42 39.47 9.2K
14:32 39.47 39.51 39.45 39.49 22.4K
14:33 39.54 39.54 39.49 39.49 11.7K
14:34 39.50 39.57 39.50 39.57 12.1K
14:35 39.55 39.60 39.55 39.57 11.9K
14:36 39.56 39.58 39.53 39.53 13.4K
14:37 39.54 39.56 39.54 39.56 5.9K
14:38 39.54 39.54 39.51 39.51 5.0K
14:39 39.52 39.55 39.52 39.55 20.0K
14:40 39.56 39.60 39.55 39.60 42.0K
14:41 39.58 39.58 39.56 39.56 15.6K
14:42 39.57 39.59 39.57 39.58 11.8K
14:43 39.59 39.60 39.57 39.57 7.9K
14:44 39.58 39.64 39.58 39.62 18.3K
14:45 39.61 39.61 39.58 39.58 18.8K
14:46 39.58 39.63 39.58 39.63 10.8K
14:47 39.67 39.69 39.63 39.63 43.1K
14:48 39.63 39.65 39.63 39.65 5.0K
14:49 39.62 39.65 39.62 39.62 8.4K
14:50 39.64 39.64 39.58 39.57 15.4K
14:51 39.55 39.58 39.54 39.57 17.1K
14:52 39.55 39.55 39.51 39.51 14.5K
14:53 39.52 39.53 39.51 39.54 6.0K
14:54 39.54 39.54 39.52 39.53 10.8K
14:55 39.51 39.53 39.49 39.53 22.6K
14:56 39.51 39.56 39.51 39.56 4.0K
14:57 39.53 39.57 39.53 39.57 9.1K
14:58 39.57 39.59 39.57 39.57 21.5K
14:59 39.57 39.58 39.56 39.56 12.1K
15:00 39.59 39.59 39.52 39.54 22.2K
15:01 39.55 39.59 39.53 39.59 7.6K
15:02 39.60 39.61 39.59 39.61 25.8K
15:03 39.62 39.66 39.62 39.66 26.2K
15:04 39.65 39.70 39.65 39.70 6.8K
15:05 39.71 39.74 39.69 39.70 54.3K
15:06 39.68 39.68 39.63 39.67 60.6K
15:07 39.65 39.67 39.63 39.67 31.9K
15:08 39.65 39.65 39.62 39.65 32.9K
15:09 39.61 39.69 39.61 39.68 21.8K
15:10 39.69 39.69 39.67 39.67 17.3K
15:11 39.69 39.71 39.67 39.69 9.4K
15:12 39.67 39.68 39.66 39.68 3.8K
15:13 39.69 39.72 39.69 39.72 6.0K
15:14 39.72 39.72 39.70 39.72 459.5K
15:15 39.74 39.76 39.74 39.75 16.7K
15:16 39.71 39.78 39.71 39.78 14.5K
15:17 39.77 39.78 39.73 39.75 18.3K
15:18 39.78 39.80 39.77 39.77 8.3K
15:19 39.77 39.78 39.76 39.78 21.3K
15:20 39.76 39.81 39.76 39.81 5.7K
15:21 39.83 39.84 39.80 39.80 20.4K
15:22 39.79 39.82 39.78 39.80 7.7K
15:23 39.81 39.83 39.71 39.74 106.8K
15:24 39.74 39.75 39.70 39.71 12.3K
15:25 39.69 39.73 39.68 39.73 15.4K
15:26 39.76 39.76 39.73 39.76 11.3K
15:27 39.76 39.80 39.76 39.80 17.4K
15:28 39.80 39.84 39.79 39.82 28.1K
15:29 39.83 39.84 39.82 39.84 16.4K
15:30 39.82 39.82 39.77 39.82 71.9K
15:31 39.82 39.85 39.82 39.84 11.8K
15:32 39.84 39.88 39.80 39.81 35.2K
15:33 39.81 39.82 39.76 39.76 26.3K
15:34 39.74 39.82 39.74 39.82 16.0K
15:35 39.82 39.86 39.80 39.80 28.8K
15:36 39.78 39.80 39.77 39.78 17.9K
15:37 39.77 39.82 39.77 39.82 5.6K
15:38 39.79 39.84 39.79 39.83 22.1K
15:39 39.81 39.85 39.79 39.80 96.9K
15:40 39.83 39.90 39.82 39.90 38.9K
15:41 39.87 39.89 39.83 39.89 33.2K
15:42 39.89 39.90 39.88 39.89 44.9K
15:43 39.88 39.98 39.85 39.96 60.5K
15:44 39.99 39.99 39.94 39.94 85.4K
15:45 39.96 40.00 39.94 39.96 46.4K
15:46 39.95 40.02 39.95 40.02 106.5K
15:47 40.01 40.01 39.98 39.98 27.2K
15:48 39.97 39.97 39.91 39.93 49.2K
15:49 39.92 39.92 39.91 39.92 41.2K
15:50 39.96 40.02 39.96 40.00 35.9K
15:51 39.98 40.03 39.98 40.02 39.6K
15:52 40.04 40.04 40.03 40.04 25.6K
15:53 40.03 40.05 39.99 39.99 38.9K
15:54 40.00 40.05 40.00 40.01 44.0K
15:55 40.00 40.04 40.00 40.04 50.6K
15:56 40.05 40.06 40.03 40.04 45.6K
15:57 40.02 40.04 40.01 40.03 130.0K
15:58 40.05 40.14 40.05 40.06 127.1K
15:59 40.07 40.07 39.88 39.94 655.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据