VanEck Ethereum ETN A (VETHG)

VETHG
🏛️ 德国 →
20.34
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
09:00 21.66 21.66 21.66 21.66 2.2K
09:05 21.65 21.66 21.62 21.64 6.9K
09:10 21.68 21.69 21.67 21.68 3.3K
09:15 21.70 21.71 21.69 21.71 0.4K
09:20 21.72 21.72 21.69 21.69 2.3K
09:25 21.69 21.71 21.67 21.68 1.3K
09:30 21.69 21.69 21.64 21.65 15.4K
09:35 21.65 21.65 21.64 21.64 0.4K
09:40 21.64 21.65 21.63 21.63 0.1K
09:45 21.62 21.66 21.62 21.66 8.1K
09:50 21.65 21.65 21.64 21.64 2.5K
09:55 21.63 21.63 21.58 21.58 5.6K
10:00 21.58 21.64 21.56 21.64 5.8K
10:05 21.66 21.66 21.64 21.64 0.0K
10:10 21.65 21.69 21.65 21.68 5.0K
10:15 21.69 21.76 21.69 21.75 9.2K
10:20 21.76 21.76 21.72 21.74 4.3K
10:25 21.80 21.82 21.80 21.82 2.9K
10:30 21.81 21.83 21.81 21.83 1.3K
10:35 21.80 21.80 21.78 21.79 5.2K
10:40 21.80 21.85 21.79 21.85 4.1K
10:45 21.84 21.85 21.84 21.84 2.0K
10:50 21.83 21.85 21.82 21.85 0.2K
10:55 21.85 21.88 21.85 21.88 0.8K
11:00 21.86 21.86 21.80 21.80 0.7K
11:05 21.82 21.82 21.82 21.82 1.2K
11:10 21.81 21.84 21.80 21.84 0.4K
11:20 21.84 21.84 21.84 21.84 0.3K
11:25 21.78 21.78 21.76 21.76 0.0K
11:30 21.80 21.80 21.78 21.79 7.3K
11:35 21.77 21.79 21.77 21.79 1.3K
11:40 21.80 21.80 21.80 21.80 0.1K
11:45 21.81 21.82 21.80 21.81 0.3K
11:50 21.80 21.80 21.75 21.75 1.0K
11:55 21.79 21.79 21.78 21.78 0.0K
12:00 21.75 21.79 21.75 21.79 1.6K
12:05 21.80 21.80 21.76 21.77 3.9K
12:10 21.73 21.73 21.73 21.73 0.5K
12:15 21.73 21.78 21.73 21.77 0.0K
12:20 21.76 21.76 21.74 21.74 0.2K
12:25 21.71 21.71 21.70 21.71 5.0K
12:30 21.72 21.73 21.70 21.73 7.6K
12:35 21.72 21.74 21.72 21.72 0.2K
12:40 21.78 21.78 21.78 21.78 0.0K
12:45 21.78 21.80 21.78 21.80 4.8K
12:50 21.83 21.83 21.81 21.82 1.4K
12:55 21.79 21.79 21.79 21.79 0.1K
13:00 21.81 21.81 21.78 21.78 0.3K
13:05 21.81 21.81 21.81 21.81 0.0K
13:10 21.73 21.73 21.72 21.72 0.2K
13:15 21.74 21.74 21.69 21.70 1.7K
13:20 21.71 21.71 21.70 21.70 0.0K
13:25 21.69 21.72 21.66 21.66 1.1K
13:30 21.61 21.61 21.57 21.61 5.1K
13:35 21.59 21.60 21.56 21.56 0.7K
13:40 21.54 21.54 21.45 21.45 4.6K
13:45 21.44 21.51 21.42 21.51 0.7K
13:50 21.51 21.60 21.51 21.60 0.2K
13:55 21.60 21.60 21.60 21.60 0.0K
14:00 21.63 21.72 21.63 21.72 0.1K
14:05 21.67 21.67 21.67 21.67 0.0K
14:10 21.70 21.70 21.70 21.70 0.0K
14:15 21.69 21.69 21.62 21.62 0.0K
14:20 21.61 21.61 21.56 21.56 0.1K
14:25 21.58 21.60 21.57 21.58 0.2K
14:30 21.63 21.63 21.57 21.57 0.3K
14:35 21.59 21.63 21.55 21.58 6.1K
14:40 21.61 21.61 21.60 21.60 0.6K
14:45 21.63 21.63 21.63 21.63 0.0K
14:50 21.67 21.67 21.61 21.64 0.2K
14:55 21.65 21.65 21.65 21.65 4.7K
15:00 21.63 21.63 21.59 21.59 0.5K
15:05 21.59 21.61 21.59 21.61 0.6K
15:10 21.52 21.52 21.48 21.48 5.5K
15:15 21.44 21.52 21.44 21.52 2.2K
15:20 21.52 21.52 21.51 21.51 0.2K
15:25 21.52 21.56 21.52 21.56 2.2K
15:30 21.50 21.50 21.46 21.47 5.1K
15:35 21.55 21.68 21.55 21.64 0.4K
15:40 21.63 21.63 21.50 21.50 0.7K
15:45 21.44 21.44 21.39 21.43 2.7K
15:50 21.36 21.36 21.27 21.28 2.6K
15:55 21.36 21.37 21.32 21.32 1.1K
16:00 21.33 21.41 21.33 21.39 0.5K
16:05 21.30 21.30 21.21 21.25 1.1K
16:10 21.21 21.27 21.19 21.27 7.1K
16:15 21.23 21.33 21.15 21.30 8.5K
16:20 21.29 21.40 21.29 21.37 8.2K
16:25 21.37 21.44 21.36 21.43 1.9K
16:30 21.50 21.62 21.50 21.61 1.8K
16:35 21.58 21.68 21.58 21.68 1.7K
16:40 21.67 21.67 21.65 21.66 1.1K
16:45 21.68 21.76 21.68 21.76 0.5K
16:50 21.77 21.77 21.69 21.69 2.2K
16:55 21.68 21.70 21.66 21.70 0.3K
17:00 21.68 21.83 21.68 21.83 0.9K
17:05 21.86 22.00 21.86 22.00 1.8K
17:10 21.97 21.99 21.94 21.96 2.0K
17:15 22.03 22.10 22.03 22.07 1.5K
17:20 22.10 22.17 22.10 22.17 2.8K
17:25 22.18 22.18 22.15 22.15 1.7K
17:30 22.14 22.14 22.14 22.14 10.0K
17:35 22.10 22.10 22.10 22.10 0.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据