VanEck Ethereum ETF (ETHV)

ETHV
🏛️ 美国 →
59.02
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 58.54 58.54 58.44 58.44 14.7K
09:31 58.40 58.45 58.40 58.45 2.3K
09:32 58.44 58.54 58.44 58.54 3.0K
09:33 58.56 58.56 58.54 58.54 2.5K
09:34 58.55 58.55 58.43 58.43 2.4K
09:35 58.38 58.38 58.34 58.34 1.0K
09:36 58.41 58.41 58.25 58.27 4.0K
09:37 58.29 58.29 58.22 58.22 1.8K
09:39 58.14 58.16 58.06 58.06 2.6K
09:40 57.99 58.00 57.93 57.93 1.8K
09:41 57.94 58.03 57.94 58.03 2.0K
09:42 57.95 57.95 57.89 57.91 7.4K
09:43 57.99 58.01 57.87 57.87 10.0K
09:44 57.86 57.95 57.86 57.95 10.7K
09:45 58.00 58.09 58.00 58.09 3.7K
09:46 58.03 58.03 57.91 58.01 5.6K
09:47 58.09 58.09 58.03 58.08 1.0K
09:48 58.10 58.13 58.10 58.13 4.2K
09:49 58.10 58.10 58.02 58.02 1.6K
09:50 58.12 58.12 58.12 58.12 0.3K
09:51 58.11 58.11 58.07 58.07 1.4K
09:52 58.04 58.04 58.02 58.04 4.2K
09:55 57.99 57.99 57.99 57.99 1.0K
09:56 57.97 57.97 57.97 57.97 2.4K
09:57 57.93 57.93 57.93 57.93 0.7K
09:58 57.92 57.99 57.92 57.99 0.9K
09:59 58.10 58.10 58.10 58.10 1.3K
10:01 58.25 58.25 58.25 58.25 0.7K
10:02 58.26 58.26 58.26 58.26 0.4K
10:03 58.25 58.25 58.25 58.25 0.6K
10:04 58.24 58.24 58.24 58.24 1.7K
10:07 58.44 58.44 58.35 58.35 2.6K
10:10 58.40 58.51 58.40 58.51 1.0K
10:12 58.55 58.55 58.55 58.55 1.0K
10:14 58.57 58.57 58.57 58.57 1.3K
10:16 58.81 58.81 58.76 58.76 1.2K
10:18 58.71 58.71 58.69 58.69 2.4K
10:19 58.81 58.81 58.81 58.81 0.7K
10:20 58.80 58.80 58.80 58.80 0.5K
10:22 58.77 58.77 58.77 58.77 0.5K
10:25 58.84 58.84 58.84 58.84 1.0K
10:28 58.72 58.72 58.72 58.72 3.2K
10:34 58.89 58.89 58.89 58.89 1.7K
10:36 58.76 58.76 58.76 58.76 0.5K
10:38 58.69 58.69 58.69 58.69 0.2K
10:42 58.78 58.78 58.78 58.78 1.6K
10:43 58.86 58.86 58.86 58.86 1.1K
10:49 58.77 58.77 58.77 58.77 0.4K
10:54 58.68 58.68 58.68 58.68 0.7K
10:55 58.76 58.76 58.76 58.76 0.4K
11:01 58.77 58.77 58.77 58.77 2.2K
11:08 58.51 58.51 58.51 58.51 0.5K
11:11 58.56 58.56 58.56 58.56 0.1K
11:22 58.42 58.42 58.42 58.42 0.1K
11:24 58.39 58.39 58.39 58.39 1.2K
11:25 58.33 58.33 58.29 58.29 0.8K
11:26 58.31 58.31 58.28 58.29 1.6K
11:27 58.29 58.31 58.29 58.31 0.6K
11:28 58.31 58.31 58.31 58.31 1.7K
11:29 58.39 58.39 58.39 58.39 0.3K
11:31 58.40 58.40 58.40 58.40 3.0K
11:39 58.63 58.67 58.63 58.67 0.5K
11:40 58.67 58.67 58.65 58.65 2.7K
11:45 58.55 58.55 58.53 58.53 0.9K
11:49 58.59 58.59 58.59 58.59 0.2K
11:51 58.65 58.65 58.65 58.64 0.9K
11:53 58.48 58.48 58.48 58.48 1.2K
11:56 58.52 58.53 58.52 58.53 1.0K
11:58 58.56 58.56 58.56 58.56 1.8K
12:00 58.63 58.63 58.63 58.63 1.9K
12:02 58.62 58.62 58.62 58.62 0.2K
12:04 58.50 58.50 58.50 58.50 0.2K
12:08 58.56 58.62 58.56 58.62 0.8K
12:09 58.57 58.57 58.57 58.57 2.2K
12:16 58.40 58.40 58.40 58.40 0.9K
12:19 58.38 58.38 58.36 58.36 1.3K
12:21 58.36 58.36 58.36 58.36 1.9K
12:22 58.32 58.32 58.32 58.32 2.4K
12:26 58.18 58.18 58.18 58.18 1.2K
12:27 58.08 58.08 58.08 58.08 0.2K
12:28 58.16 58.16 58.12 58.12 3.4K
12:30 58.06 58.06 58.06 58.06 0.5K
12:32 58.17 58.17 58.17 58.17 0.6K
12:33 58.23 58.23 58.18 58.18 1.2K
12:34 58.15 58.20 58.15 58.20 1.6K
12:37 58.08 58.12 58.08 58.12 1.1K
12:38 58.12 58.12 58.12 58.12 0.3K
12:39 58.07 58.07 58.07 58.07 0.7K
12:40 58.03 58.03 57.87 57.87 4.2K
12:41 57.87 57.87 57.87 57.87 0.9K
12:42 57.85 57.85 57.85 57.85 1.1K
12:46 57.91 57.91 57.74 57.74 2.4K
12:47 57.58 57.58 57.58 57.58 5.0K
12:49 57.75 57.75 57.75 57.75 0.3K
12:52 57.82 57.88 57.82 57.88 1.4K
12:53 57.79 57.79 57.77 57.77 1.1K
12:55 57.67 57.67 57.64 57.64 0.4K
12:56 57.60 57.60 57.60 57.60 1.1K
12:58 57.58 57.58 57.58 57.58 0.9K
12:59 57.67 57.67 57.67 57.67 0.5K
13:00 57.67 57.67 57.67 57.67 0.6K
13:03 57.61 57.61 57.61 57.61 0.6K
13:04 57.55 57.58 57.45 57.58 2.9K
13:05 57.50 57.54 57.47 57.47 2.8K
13:06 57.50 57.64 57.50 57.64 5.9K
13:08 57.50 57.50 57.38 57.38 5.2K
13:12 57.47 57.47 57.39 57.39 9.8K
13:14 57.42 57.42 57.25 57.28 11.0K
13:15 57.10 57.30 57.10 57.25 24.5K
13:16 57.20 57.22 57.20 57.22 8.6K
13:20 57.18 57.18 56.92 56.96 11.6K
13:21 57.08 57.08 56.76 56.76 23.8K
13:22 56.98 56.98 56.92 56.97 11.0K
13:23 57.02 57.11 57.01 57.07 9.8K
13:24 57.07 57.12 57.07 57.09 12.9K
13:25 57.08 57.25 57.08 57.19 9.6K
13:26 57.22 57.25 57.21 57.24 9.1K
13:27 57.23 57.23 57.15 57.15 1.9K
13:28 57.11 57.11 57.11 57.11 6.4K
13:29 57.12 57.12 57.09 57.09 1.1K
13:30 57.11 57.16 57.11 57.11 5.9K
13:31 57.04 57.04 56.96 56.96 2.7K
13:32 56.97 56.97 56.97 56.97 0.3K
13:33 56.95 56.95 56.95 56.95 0.3K
13:34 56.80 56.80 56.80 56.80 0.9K
13:35 56.85 56.85 56.85 56.85 0.3K
13:36 56.68 56.68 56.57 56.57 4.2K
13:37 56.52 56.77 56.52 56.74 13.5K
13:38 56.79 56.81 56.75 56.76 7.7K
13:39 56.77 56.80 56.64 56.70 3.2K
13:40 56.78 56.78 56.65 56.65 9.5K
13:41 56.69 56.69 56.65 56.65 6.7K
13:42 56.71 56.71 56.65 56.65 1.9K
13:43 56.59 56.59 56.59 56.59 3.0K
13:44 56.67 56.67 56.57 56.57 2.6K
13:45 56.59 56.59 56.55 56.55 4.3K
13:46 56.57 56.57 56.50 56.50 1.2K
13:47 56.57 56.58 56.49 56.49 3.1K
13:49 56.34 56.34 56.34 56.34 6.9K
13:52 56.35 56.40 56.35 56.40 2.2K
13:53 56.35 56.35 56.35 56.35 3.9K
13:54 56.38 56.38 56.38 56.38 0.3K
13:55 56.40 56.40 56.36 56.36 0.7K
13:56 56.31 56.33 56.25 56.25 3.2K
13:57 56.17 56.17 56.03 56.03 10.0K
13:58 56.16 56.26 56.16 56.16 7.3K
13:59 56.13 56.16 56.12 56.16 6.0K
14:00 56.19 56.19 56.11 56.12 2.5K
14:01 56.20 56.20 56.10 56.10 10.7K
14:02 56.04 56.04 56.02 56.04 8.8K
14:03 56.14 56.14 56.04 56.05 8.2K
14:04 56.21 56.21 55.97 55.99 8.4K
14:05 56.01 56.01 56.01 56.01 2.2K
14:06 56.14 56.25 56.14 56.24 4.4K
14:07 56.19 56.25 56.19 56.25 2.0K
14:08 56.22 56.22 56.20 56.20 5.8K
14:10 56.20 56.20 56.11 56.11 2.4K
14:11 56.06 56.06 56.06 56.06 3.4K
14:13 56.09 56.09 56.09 56.09 0.5K
14:14 56.25 56.48 56.25 56.48 4.4K
14:15 56.42 56.42 56.36 56.36 0.7K
14:16 56.36 56.38 56.36 56.38 2.8K
14:18 56.38 56.38 56.38 56.38 1.2K
14:19 56.64 56.64 56.64 56.64 0.1K
14:20 56.62 56.79 56.61 56.79 7.3K
14:21 56.81 56.81 56.81 56.81 0.1K
14:22 56.73 56.73 56.69 56.69 0.5K
14:23 56.65 56.65 56.65 56.65 0.2K
14:24 56.84 56.84 56.84 56.84 3.9K
14:25 56.91 56.91 56.87 56.87 7.8K
14:26 56.92 56.92 56.91 56.91 0.8K
14:27 56.87 56.89 56.86 56.86 5.1K
14:28 56.82 56.82 56.82 56.82 1.7K
14:29 56.81 56.81 56.78 56.78 1.6K
14:32 56.82 56.82 56.77 56.77 3.2K
14:33 56.73 56.73 56.71 56.71 1.9K
14:35 56.68 56.68 56.67 56.67 9.5K
14:37 56.79 56.80 56.79 56.80 1.1K
14:38 56.78 56.78 56.78 56.78 0.6K
14:39 56.76 56.76 56.76 56.76 0.3K
14:40 56.80 56.91 56.80 56.91 8.1K
14:41 57.00 57.00 57.00 57.00 0.2K
14:42 57.01 57.01 56.97 56.97 2.3K
14:43 57.01 57.01 57.01 57.01 1.4K
14:44 56.95 56.95 56.95 56.95 0.1K
14:45 56.85 56.85 56.85 56.85 0.6K
14:46 56.82 56.82 56.82 56.82 0.6K
14:48 56.94 56.94 56.94 56.94 3.4K
14:51 57.08 57.08 57.08 57.08 2.7K
14:52 57.16 57.21 57.16 57.21 4.2K
14:53 57.25 57.36 57.25 57.36 13.3K
14:55 57.30 57.30 57.29 57.29 4.7K
14:56 57.38 57.40 57.37 57.37 3.3K
14:57 57.33 57.39 57.33 57.39 1.5K
14:58 57.43 57.43 57.43 57.43 0.8K
15:00 57.49 57.55 57.49 57.55 0.5K
15:01 57.60 57.60 57.60 57.60 2.9K
15:02 57.61 57.61 57.61 57.61 3.1K
15:03 57.60 57.60 57.60 57.60 0.1K
15:05 57.60 57.60 57.60 57.60 0.1K
15:07 57.54 57.54 57.54 57.54 0.3K
15:08 57.52 57.52 57.52 57.52 2.7K
15:12 57.46 57.46 57.46 57.46 0.5K
15:14 57.44 57.44 57.44 57.44 0.5K
15:15 57.41 57.41 57.41 57.41 1.8K
15:20 57.57 57.57 57.57 57.57 0.1K
15:21 57.62 57.63 57.62 57.63 1.3K
15:25 57.78 57.78 57.78 57.78 0.4K
15:27 57.68 57.68 57.68 57.68 3.3K
15:28 57.67 57.72 57.67 57.72 1.3K
15:31 57.66 57.66 57.64 57.64 1.3K
15:32 57.61 57.61 57.61 57.61 1.3K
15:33 57.62 57.62 57.62 57.62 0.3K
15:34 57.62 57.62 57.59 57.59 0.6K
15:35 57.58 57.58 57.58 57.58 0.2K
15:36 57.57 57.57 57.57 57.57 0.4K
15:37 57.55 57.55 57.54 57.54 2.3K
15:42 57.50 57.50 57.50 57.50 1.0K
15:44 57.50 57.52 57.50 57.52 1.5K
15:45 57.51 57.51 57.51 57.51 0.9K
15:46 57.48 57.48 57.48 57.48 0.6K
15:47 57.45 57.48 57.45 57.48 1.0K
15:48 57.43 57.43 57.41 57.41 2.7K
15:50 57.40 57.40 57.40 57.40 0.4K
15:51 57.38 57.38 57.32 57.32 1.3K
15:53 57.32 57.34 57.31 57.31 2.6K
15:54 57.34 57.34 57.34 57.34 3.2K
15:55 57.34 57.47 57.33 57.44 4.0K
15:56 57.43 57.43 57.36 57.36 3.5K
15:57 57.40 57.40 57.37 57.37 2.4K
15:58 57.37 57.37 57.31 57.31 4.1K
15:59 57.39 57.39 57.22 57.26 19.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据