GraniteShares 2x Short COIN Daily ETF (CONI)

CONI
🏛️ 美国 →
49.08
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 45.93 46.33 45.93 46.33 18.0K
09:31 46.07 46.31 46.07 46.31 3.2K
09:34 46.16 46.16 46.16 46.16 0.5K
09:35 46.16 46.16 46.16 46.16 0.2K
09:36 45.98 46.16 45.98 46.16 2.1K
09:40 46.17 46.25 46.17 46.25 0.6K
09:41 45.97 45.97 45.97 45.97 0.3K
09:42 46.02 46.02 46.02 46.02 0.5K
09:43 45.88 45.97 45.88 45.97 4.8K
09:44 45.95 46.03 45.95 46.03 0.4K
09:45 45.99 45.99 45.99 45.99 1.0K
09:46 46.02 46.02 46.02 46.02 0.9K
09:47 46.05 46.15 46.05 46.15 0.6K
09:48 46.09 46.09 46.09 46.09 0.3K
09:49 46.32 46.32 46.32 46.32 0.2K
09:50 46.34 46.41 46.34 46.39 3.2K
09:51 46.44 46.70 46.44 46.70 1.3K
09:52 46.74 46.74 46.74 46.74 0.4K
09:53 46.49 46.49 46.49 46.49 0.3K
09:54 46.56 46.56 46.51 46.51 2.4K
09:55 46.41 46.46 46.41 46.46 1.3K
09:56 46.85 46.85 46.85 46.85 0.9K
09:59 46.55 46.55 46.55 46.55 0.2K
10:00 46.70 46.70 46.70 46.70 0.4K
10:01 46.65 46.65 46.55 46.55 2.1K
10:02 46.29 46.29 46.28 46.28 2.3K
10:03 46.07 46.11 46.07 46.11 1.6K
10:04 45.75 45.80 45.73 45.80 0.7K
10:05 45.66 45.66 45.64 45.64 2.2K
10:06 45.63 45.65 45.63 45.63 0.7K
10:07 45.75 45.75 45.75 45.75 2.6K
10:08 45.59 45.97 45.59 45.97 1.3K
10:09 46.09 46.09 46.09 46.09 0.2K
10:10 46.11 46.11 46.08 46.08 1.4K
10:11 45.99 45.99 45.99 45.99 2.1K
10:12 46.10 46.16 46.10 46.16 0.3K
10:13 46.12 46.12 46.12 46.12 0.2K
10:14 46.31 46.31 46.31 46.31 0.1K
10:16 46.28 46.28 46.28 46.28 0.2K
10:17 46.15 46.15 46.07 46.07 2.6K
10:19 46.27 46.27 46.27 46.27 0.6K
10:21 46.33 46.33 46.33 46.33 0.1K
10:22 46.18 46.18 46.18 46.18 0.2K
10:25 46.32 46.32 46.32 46.32 0.2K
10:26 46.17 46.17 46.17 46.17 0.1K
10:27 46.13 46.13 46.13 46.13 0.1K
10:32 46.31 46.31 46.31 46.31 0.6K
10:39 45.88 45.88 45.88 45.88 0.4K
10:48 46.07 46.07 46.07 46.07 0.4K
10:49 46.03 46.03 46.03 46.03 0.8K
10:52 45.54 45.54 45.54 45.54 0.7K
10:54 45.40 45.40 45.40 45.40 4.1K
10:55 45.25 45.25 45.25 45.25 1.5K
10:56 45.21 45.21 45.17 45.18 2.4K
10:57 45.20 45.20 45.20 45.20 1.5K
10:58 45.53 45.53 45.43 45.43 1.0K
11:00 45.40 45.40 45.38 45.38 0.3K
11:01 45.21 45.21 45.21 45.21 0.7K
11:03 45.36 45.36 45.14 45.14 0.8K
11:04 45.20 45.20 45.20 45.20 0.2K
11:06 45.09 45.09 45.09 45.09 0.8K
11:07 45.26 45.31 45.26 45.30 0.4K
11:08 45.40 45.40 45.40 45.40 0.2K
11:12 45.28 45.35 45.28 45.35 0.4K
11:13 45.39 45.39 45.39 45.39 0.2K
11:14 45.37 45.37 45.37 45.37 0.5K
11:18 45.32 45.32 45.32 45.32 0.7K
11:21 45.41 45.41 45.37 45.37 1.7K
11:22 45.20 45.21 45.20 45.21 2.1K
11:24 45.24 45.24 45.24 45.24 0.4K
11:30 45.28 45.28 45.28 45.28 0.1K
11:32 45.32 45.32 45.32 45.32 0.1K
11:33 45.44 45.44 45.44 45.44 1.3K
11:36 45.36 45.36 45.36 45.36 0.2K
11:40 45.41 45.41 45.41 45.41 0.7K
11:46 45.75 45.87 45.75 45.87 2.4K
11:48 45.98 45.98 45.98 45.98 0.4K
11:49 46.04 46.10 46.04 46.10 2.5K
11:50 46.30 46.31 46.30 46.30 2.1K
11:51 46.44 46.48 46.44 46.48 0.8K
11:53 46.28 46.28 46.10 46.10 0.2K
11:54 45.99 45.99 45.99 45.99 0.2K
11:56 46.25 46.25 46.25 46.25 0.1K
11:57 46.15 46.15 46.15 46.15 0.7K
12:01 46.29 46.29 46.29 46.29 0.6K
12:05 46.40 46.40 46.40 46.40 0.5K
12:07 46.20 46.20 46.20 46.20 0.3K
12:08 46.13 46.13 46.13 46.13 0.2K
12:10 46.29 46.39 46.29 46.39 0.2K
12:12 46.50 46.50 46.50 46.50 0.1K
12:13 46.61 46.61 46.41 46.41 2.5K
12:19 46.02 46.02 46.02 46.02 0.3K
12:21 45.91 45.99 45.91 45.99 1.5K
12:23 45.91 45.91 45.91 45.91 0.4K
12:27 45.80 45.80 45.80 45.80 2.0K
12:30 46.00 46.00 46.00 46.00 0.3K
12:34 46.17 46.19 46.17 46.19 6.2K
12:43 46.01 46.10 46.01 46.10 1.2K
12:44 46.17 46.17 46.17 46.17 0.1K
12:46 46.22 46.22 46.22 46.22 3.5K
12:47 46.11 46.11 46.11 46.11 0.1K
12:52 46.02 46.02 46.02 46.02 0.3K
12:55 46.09 46.09 46.09 46.09 0.2K
12:58 46.07 46.07 46.07 46.07 0.1K
13:05 46.20 46.20 46.20 46.20 0.7K
13:06 46.28 46.30 46.28 46.30 0.4K
13:08 46.13 46.13 46.13 46.13 0.3K
13:11 45.84 45.84 45.84 45.84 0.2K
13:12 45.73 45.73 45.73 45.73 1.4K
13:29 45.92 45.92 45.92 45.92 0.3K
13:33 45.90 45.90 45.90 45.90 0.1K
13:35 45.81 45.85 45.81 45.85 2.2K
13:45 45.86 45.86 45.86 45.86 0.4K
13:46 46.00 46.00 45.96 45.96 1.3K
13:49 46.11 46.11 46.11 46.11 0.3K
14:00 45.88 45.88 45.88 45.88 0.1K
14:01 45.96 45.96 45.96 45.96 1.3K
14:12 46.39 46.39 46.39 46.39 0.2K
14:24 46.25 46.25 46.25 46.25 0.4K
14:27 46.21 46.21 46.21 46.21 0.4K
14:28 46.20 46.20 46.20 46.20 1.0K
14:32 46.13 46.19 46.13 46.19 0.8K
14:39 45.95 45.95 45.95 45.95 0.1K
14:40 46.01 46.01 45.94 45.94 6.4K
14:48 45.98 45.98 45.98 45.98 0.1K
14:52 46.11 46.11 46.11 46.11 0.3K
14:53 46.15 46.15 46.07 46.07 2.9K
14:56 45.97 45.97 45.97 45.97 1.7K
14:58 46.04 46.04 46.04 46.04 0.1K
14:59 46.05 46.05 46.05 46.05 2.2K
15:03 46.27 46.27 46.27 46.27 0.2K
15:08 46.18 46.18 46.18 46.18 0.1K
15:12 46.22 46.22 46.22 46.22 0.1K
15:14 46.30 46.30 46.30 46.30 0.6K
15:18 46.32 46.32 46.32 46.32 0.1K
15:20 46.39 46.39 46.39 46.39 0.1K
15:24 46.44 46.44 46.44 46.44 3.8K
15:32 46.47 46.47 46.47 46.47 0.4K
15:36 46.54 46.54 46.54 46.54 0.6K
15:41 46.60 46.60 46.60 46.60 0.2K
15:43 46.58 46.58 46.58 46.58 0.3K
15:53 46.37 46.37 46.37 46.37 0.7K
15:54 46.22 46.22 46.22 46.22 0.6K
15:55 46.32 46.50 46.32 46.50 0.5K
15:56 46.55 46.55 46.55 46.55 0.1K
15:57 46.53 46.55 46.53 46.55 0.6K
15:59 46.62 46.68 46.60 46.60 2.8K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 50.53 52.14 48.58 49.08 0.2M
2025-09-25 48.97 51.62 47.84 50.92 0.3M
2025-09-24 46.12 46.85 45.09 46.60 0.2M
2025-09-23 43.48 47.69 43.06 47.07 0.2M
2025-09-22 43.73 44.77 42.98 44.04 0.2M
2025-09-19 41.30 42.58 39.80 41.39 0.2M
2025-09-18 46.31 47.08 38.70 41.30 0.5M
2025-09-17 46.54 50.57 45.88 47.98 0.3M
2025-09-16 44.50 47.70 44.50 45.90 0.2M
2025-09-15 47.70 47.86 45.84 46.24 0.2M
2025-09-12 45.73 48.20 45.52 47.32 0.2M
2025-09-11 48.55 49.55 46.46 47.07 0.3M
2025-09-10 47.86 50.64 45.82 49.78 0.5M
2025-09-09 54.27 54.27 48.56 48.74 0.5M
2025-09-08 54.48 56.60 53.20 54.70 0.3M
2025-09-05 50.68 58.14 50.42 55.85 0.4M
2025-09-04 54.83 55.59 52.86 53.20 0.2M
2025-09-03 53.84 55.20 52.69 54.78 0.3M
2025-09-02 55.61 57.16 52.00 54.36 0.4M
2025-08-29 53.03 55.00 52.77 53.99 0.3M
2025-08-28 51.00 53.38 50.13 52.67 0.4M
2025-08-27 52.98 53.26 51.34 52.42 0.3M
2025-08-26 54.20 55.43 52.40 52.58 0.4M
2025-08-25 51.38 53.72 50.61 53.49 0.4M
2025-08-22 56.68 57.62 48.35 49.18 0.8M
2025-08-21 56.24 57.05 54.95 56.59 0.4M
2025-08-20 55.20 59.79 54.50 55.08 0.5M
2025-08-19 50.23 56.03 49.66 55.93 0.8M
2025-08-18 53.06 54.50 49.02 50.12 0.9M
2025-08-15 49.48 51.98 49.40 51.20 0.4M
2025-08-14 50.40 51.40 48.20 48.80 1.1M
2025-08-13 48.00 50.00 42.60 48.20 1.2M
2025-08-12 47.60 52.40 47.40 49.60 1.0M
2025-08-11 49.60 50.70 45.80 50.60 1.4M
2025-08-08 53.40 57.00 52.70 53.60 0.9M
2025-08-07 53.40 55.00 50.80 53.40 1.1M
2025-08-06 58.60 60.40 55.80 56.20 1.2M
2025-08-05 55.40 58.73 53.60 58.40 1.2M
2025-08-04 51.40 54.40 49.82 51.80 1.3M
2025-08-01 48.80 54.00 48.20 52.80 1.6M
2025-07-31 38.80 40.00 37.80 39.80 1.1M
2025-07-30 38.60 40.80 37.80 39.80 0.9M
2025-07-29 38.60 42.40 38.40 41.20 0.9M
2025-07-28 36.80 40.30 36.40 39.60 0.9M
2025-07-25 37.00 38.20 36.00 37.20 0.8M
2025-07-24 35.00 37.20 34.60 36.20 0.7M
2025-07-23 35.80 38.00 35.60 36.00 1.2M
2025-07-22 32.60 36.60 32.20 34.80 1.6M
2025-07-21 31.40 33.40 30.00 33.20 1.3M
2025-07-18 32.40 34.60 28.40 32.40 2.7M
2025-07-17 36.00 36.80 33.00 33.80 1.2M
2025-07-16 37.40 37.60 34.80 36.20 0.9M
2025-07-15 37.60 41.00 35.80 38.00 0.9M
2025-07-14 37.40 38.19 36.20 37.00 0.8M
2025-07-11 37.80 40.20 36.80 38.40 0.7M
2025-07-10 41.80 42.56 38.20 38.20 0.6M
2025-07-09 45.60 46.73 41.40 41.60 0.6M
2025-07-08 44.60 48.10 42.82 46.40 0.4M
2025-07-07 46.60 47.40 44.10 45.80 0.4M
2025-07-03 47.60 47.82 45.60 46.00 0.3M
2025-07-02 50.80 51.38 45.60 46.60 0.6M
2025-07-01 51.40 52.80 47.50 52.40 0.9M
2025-06-30 45.80 48.98 45.60 48.20 0.5M
2025-06-27 44.00 49.00 43.20 47.40 1.2M
2025-06-26 48.00 48.00 40.80 42.40 1.6M
2025-06-25 46.80 51.80 44.60 48.40 1.3M
2025-06-24 64.80 66.00 49.80 51.80 1.2M
2025-06-23 70.60 73.51 65.02 68.00 0.5M
2025-06-20 70.20 72.79 66.58 67.60 0.9M
2025-06-18 110.00 112.00 71.00 74.20 1.1M
2025-06-17 108.00 114.22 105.60 110.20 0.2M
2025-06-16 118.20 120.40 102.40 104.40 0.2M
2025-06-13 129.20 130.62 122.69 123.20 0.1M
2025-06-12 120.00 126.30 118.60 124.80 0.1M
2025-06-11 109.80 117.40 107.80 115.80 0.1M
2025-06-10 108.80 114.90 106.00 112.20 0.1M
2025-06-09 111.00 114.40 109.40 110.80 0.1M
2025-06-06 115.80 117.10 110.80 115.80 0.1M
2025-06-05 108.00 126.09 104.00 122.60 0.2M
2025-06-04 111.20 113.60 107.67 112.40 0.1M
2025-06-03 120.00 122.20 108.30 109.80 0.1M
2025-06-02 121.00 125.80 118.82 121.80 0.0M
2025-05-30 121.60 124.30 118.80 122.00 0.1M
2025-05-29 110.80 121.60 110.80 119.80 0.1M
2025-05-28 106.20 115.19 106.20 114.80 0.1M
2025-05-27 103.60 106.77 102.40 105.20 0.1M
2025-05-23 107.80 109.98 104.40 107.20 0.1M
2025-05-22 107.80 108.61 97.00 101.60 0.2M
2025-05-21 111.00 113.60 103.20 112.60 0.2M
2025-05-20 107.80 113.80 107.60 110.60 0.1M
2025-05-19 112.00 112.00 105.80 108.40 0.2M
2025-05-16 124.20 125.00 103.60 106.40 0.6M
2025-05-15 120.20 133.40 118.60 130.00 0.4M
2025-05-14 119.80 122.40 112.80 113.80 0.1M
2025-05-13 176.00 176.00 112.50 119.80 0.3M
2025-05-12 226.40 233.43 214.40 229.40 0.0M
2025-05-09 237.40 250.20 216.40 249.40 0.0M
2025-05-08 235.60 241.40 223.40 233.20 0.0M
2025-05-07 251.00 265.80 250.20 259.40 0.0M
2025-05-06 263.20 267.00 254.80 258.60 0.0M
2025-05-05 247.00 253.60 242.20 252.60 0.0M
2025-05-02 239.80 241.80 234.80 239.80 0.0M
2025-05-01 233.80 243.70 233.80 243.60 0.0M
2025-04-30 245.00 249.49 241.80 241.80 0.0M
2025-04-29 238.60 240.60 236.80 238.20 0.0M
2025-04-28 235.60 247.60 235.40 239.00 0.0M
2025-04-25 239.00 240.60 232.00 234.40 0.0M
2025-04-24 12.62 12.67 12.02 12.05 0.2M
2025-04-23 12.40 12.82 12.22 12.64 0.3M
2025-04-22 13.85 13.88 12.67 12.96 0.2M
2025-04-21 14.15 14.45 13.95 14.17 0.2M
2025-04-17 14.34 14.42 13.98 14.15 0.2M
2025-04-16 14.52 14.68 14.19 14.37 0.2M
2025-04-15 13.88 14.35 13.79 14.11 0.2M
2025-04-14 13.71 14.32 13.60 14.04 0.2M
2025-04-11 14.47 14.76 13.95 14.13 0.2M
2025-04-10 14.66 15.41 14.31 14.62 0.4M
2025-04-09 17.03 17.03 13.30 14.05 0.4M
2025-04-08 15.43 17.29 15.22 16.91 0.3M
2025-04-07 17.43 17.74 15.32 16.28 0.8M
2025-04-04 15.47 17.07 15.39 16.02 0.5M
2025-04-03 15.21 15.52 14.98 15.05 0.2M
2025-04-02 15.14 15.14 14.02 14.11 0.3M
2025-04-01 14.98 15.33 14.69 14.81 0.2M
2025-03-31 15.29 15.76 14.92 15.02 0.3M
2025-03-28 14.01 14.93 13.98 14.88 0.3M
2025-03-27 13.50 13.85 13.36 13.79 0.2M
2025-03-26 12.89 13.52 12.73 13.45 0.2M
2025-03-25 12.92 13.16 12.64 12.79 0.2M
2025-03-24 13.32 13.49 12.86 12.86 0.2M
2025-03-21 14.17 14.26 13.79 13.82 0.3M
2025-03-20 14.11 14.11 13.58 13.78 0.2M
2025-03-19 14.26 14.36 13.57 13.83 0.4M
2025-03-18 14.27 14.68 14.16 14.51 0.4M
2025-03-17 14.54 14.56 13.62 13.94 0.2M
2025-03-14 14.30 14.70 14.11 14.41 0.2M
2025-03-13 14.09 14.88 14.08 14.84 0.3M
2025-03-12 13.58 14.35 13.36 13.83 0.2M
2025-03-11 14.30 14.50 13.52 13.83 0.4M
2025-03-10 13.39 14.95 13.27 14.89 0.5M
2025-03-07 12.79 13.26 12.39 12.65 0.4M
2025-03-06 12.84 12.86 12.17 12.80 0.6M
2025-03-05 12.83 13.22 12.31 12.36 0.4M
2025-03-04 13.76 14.23 12.55 12.98 0.7M
2025-03-03 11.80 13.53 11.76 13.39 0.7M
2025-02-28 13.49 13.72 12.78 12.82 0.5M
2025-02-27 12.67 13.29 12.47 13.26 0.5M
2025-02-26 13.02 13.28 12.66 12.97 0.4M
2025-02-25 12.65 13.37 12.45 13.00 0.9M
2025-02-24 11.64 12.40 11.62 12.22 0.4M
2025-02-21 10.48 11.82 10.48 11.80 0.5M
2025-02-20 10.72 11.16 10.70 10.90 0.3M
2025-02-19 10.55 10.85 10.48 10.81 0.2M
2025-02-18 10.07 10.71 10.05 10.56 0.3M
2025-02-14 9.80 10.21 9.68 10.20 0.5M
2025-02-13 10.03 10.03 9.31 9.45 0.6M
2025-02-12 10.79 10.79 10.22 10.32 0.2M
2025-02-11 10.26 10.69 10.22 10.66 0.1M
2025-02-10 10.14 10.37 10.01 10.18 0.2M
2025-02-07 10.38 10.44 10.10 10.37 0.4M
2025-02-06 10.20 10.56 10.03 10.53 0.2M
2025-02-05 10.08 10.36 9.99 10.35 0.2M
2025-02-04 10.13 10.21 9.87 10.16 0.2M
2025-02-03 10.43 10.50 9.92 10.03 0.5M
2025-01-31 9.52 9.88 9.39 9.79 0.2M
2025-01-30 9.73 9.73 9.32 9.46 0.5M
2025-01-29 10.14 10.30 9.71 9.81 0.2M
2025-01-28 10.17 10.37 10.04 10.15 0.2M
2025-01-27 10.12 10.69 9.91 10.28 0.4M
2025-01-24 9.55 9.64 9.23 9.63 0.4M
2025-01-23 9.91 9.95 9.45 9.69 0.6M
2025-01-22 9.89 10.01 9.63 9.69 0.3M
2025-01-21 9.63 10.38 9.49 9.75 0.4M
2025-01-17 9.85 9.90 9.54 9.70 0.3M
2025-01-16 10.49 10.68 10.09 10.21 0.3M
2025-01-15 10.81 10.86 10.30 10.44 0.3M
2025-01-14 11.03 11.52 10.99 11.34 0.1M
2025-01-13 11.73 11.91 11.50 11.53 0.2M
2025-01-10 11.26 11.63 11.07 11.19 0.3M
2025-01-08 11.01 11.42 10.84 11.13 0.4M
2025-01-07 10.19 11.08 10.18 10.95 0.5M
2025-01-06 10.49 10.76 9.91 10.12 0.3M
2025-01-03 11.26 11.31 10.79 10.80 0.2M
2025-01-02 11.40 11.67 11.18 11.39 0.2M