Bitwise MSTR Option Income Strategy ETF (IMST)

IMST
🏛️ 美国 →
32.10
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 52.52 52.52 52.52 52.52 3.1K
09:32 52.08 52.08 52.08 52.08 3.5K
09:33 52.00 52.00 52.00 52.00 0.1K
09:34 52.02 52.02 52.02 52.02 0.5K
09:35 52.03 52.05 52.03 52.05 2.2K
09:36 52.17 52.17 52.17 52.17 0.4K
09:38 52.17 52.17 52.08 52.08 0.6K
09:39 52.13 52.13 52.13 52.13 0.5K
09:40 52.17 52.17 52.08 52.08 3.2K
09:43 52.15 52.15 52.15 52.15 0.5K
09:44 52.19 52.19 52.09 52.09 5.5K
09:45 52.04 52.04 52.04 52.04 0.5K
09:46 51.94 51.94 51.94 51.94 0.9K
09:48 51.94 51.94 51.94 51.94 0.4K
09:49 51.99 51.99 51.99 51.99 0.6K
09:52 52.05 52.05 52.05 52.05 0.7K
09:54 52.00 52.00 52.00 52.00 0.5K
09:55 51.88 51.88 51.88 51.88 0.4K
09:59 51.91 51.91 51.91 51.91 0.8K
10:06 52.14 52.14 52.14 52.14 0.4K
10:15 52.05 52.05 52.05 52.05 0.8K
10:22 52.21 52.21 52.21 52.21 4.3K
10:24 52.20 52.20 52.20 52.20 0.2K
10:26 52.32 52.32 52.32 52.32 0.1K
10:27 52.27 52.27 52.27 52.27 0.5K
10:28 52.26 52.26 52.26 52.26 0.6K
10:30 52.21 52.21 52.21 52.21 0.8K
10:35 52.15 52.15 52.15 52.15 7.3K
10:44 52.00 52.00 52.00 52.00 9.6K
10:57 52.03 52.03 52.03 52.03 0.1K
10:58 52.13 52.13 52.13 52.13 0.2K
10:59 52.12 52.12 52.12 52.12 0.1K
11:00 52.08 52.08 52.08 52.08 0.3K
11:01 52.04 52.04 52.04 52.04 0.3K
11:04 52.09 52.09 52.09 52.09 0.2K
11:06 52.07 52.07 52.07 52.07 0.2K
11:08 51.89 51.89 51.89 51.89 1.1K
11:18 52.03 52.03 52.03 52.03 0.1K
11:19 51.98 51.98 51.98 51.98 0.4K
11:20 51.98 51.98 51.98 51.98 0.1K
11:22 51.95 51.95 51.95 51.95 0.9K
11:26 52.04 52.04 52.04 52.04 0.7K
11:30 52.13 52.13 52.04 52.04 1.1K
11:52 52.16 52.23 52.16 52.23 0.7K
11:54 52.20 52.20 52.20 52.20 0.4K
12:01 52.22 52.22 52.22 52.22 0.7K
12:08 52.15 52.15 52.15 52.15 0.6K
12:09 52.15 52.15 52.15 52.15 3.3K
12:28 52.11 52.11 52.11 52.11 0.3K
12:31 52.01 52.01 52.01 52.01 0.3K
12:46 52.00 52.00 52.00 52.00 0.4K
12:50 52.00 52.00 52.00 52.00 0.8K
12:59 51.95 51.95 51.95 51.95 3.6K
13:08 51.99 51.99 51.99 51.99 0.2K
13:17 52.14 52.14 52.14 52.14 1.0K
13:23 52.21 52.21 52.21 52.21 0.2K
13:31 52.12 52.12 52.11 52.11 0.3K
13:37 52.01 52.01 52.01 52.01 0.4K
13:38 51.95 51.95 51.95 51.95 0.3K
13:40 52.00 52.00 52.00 52.00 0.2K
13:41 51.77 51.80 51.77 51.80 2.6K
13:43 52.04 52.04 52.04 52.04 0.3K
13:46 51.84 51.84 51.84 51.84 0.7K
13:47 51.86 51.86 51.86 51.86 0.2K
13:48 51.73 51.73 51.73 51.73 0.1K
13:49 51.73 51.73 51.73 51.73 0.6K
13:55 51.75 51.75 51.75 51.75 0.5K
13:58 51.74 51.74 51.74 51.74 1.6K
14:02 51.56 51.57 51.56 51.57 0.5K
14:03 51.53 51.53 51.53 51.53 0.4K
14:05 51.63 51.63 51.63 51.63 0.4K
14:06 51.65 51.65 51.65 51.65 0.1K
14:07 51.69 51.69 51.69 51.69 0.5K
14:08 51.65 51.65 51.63 51.63 3.9K
14:10 51.69 51.69 51.69 51.69 0.5K
14:15 51.51 51.51 51.51 51.51 2.2K
14:26 51.58 51.58 51.58 51.58 0.3K
14:27 51.46 51.46 51.46 51.46 0.6K
14:29 51.44 51.45 51.44 51.45 0.4K
14:30 51.42 51.42 51.39 51.39 0.3K
14:31 51.35 51.40 51.35 51.40 0.4K
14:41 51.69 51.69 51.69 51.69 0.1K
14:47 51.76 51.76 51.76 51.76 0.6K
14:55 51.71 51.71 51.71 51.71 1.0K
15:12 51.84 51.84 51.84 51.84 0.3K
15:13 51.85 51.85 51.85 51.85 0.1K
15:14 51.77 51.77 51.77 51.77 0.4K
15:25 51.63 51.63 51.63 51.63 0.8K
15:33 51.60 51.60 51.60 51.60 0.7K
15:36 51.59 51.59 51.59 51.59 0.1K
15:41 51.59 51.65 51.59 51.65 0.5K
15:56 51.93 51.93 51.93 51.93 0.8K
15:59 51.83 51.97 51.83 51.97 1.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据