ProShares比特币策略ETF (BITO)

BITO
🏛️ 美国 →
20.29
最后更新: 2025-10-03
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 17.96 17.99 17.96 17.97 624.9K
09:31 17.97 17.98 17.96 17.95 50.9K
09:32 17.96 17.97 17.94 17.94 49.1K
09:33 17.94 17.94 17.92 17.94 24.5K
09:34 17.93 17.93 17.91 17.94 29.1K
09:35 17.93 17.93 17.92 17.93 18.9K
09:36 17.94 17.95 17.92 17.92 45.8K
09:37 17.93 17.95 17.93 17.93 18.6K
09:38 17.95 17.96 17.95 17.95 11.3K
09:39 17.96 17.97 17.96 17.97 12.3K
09:40 17.96 17.99 17.95 17.99 11.6K
09:41 17.99 18.00 17.99 18.00 19.5K
09:42 18.02 18.03 18.02 18.02 50.2K
09:43 18.03 18.04 18.02 18.02 10.7K
09:44 18.03 18.03 18.01 18.02 24.5K
09:45 18.02 18.04 18.02 18.02 33.9K
09:46 18.03 18.05 18.03 18.05 29.8K
09:47 18.07 18.10 18.06 18.08 23.4K
09:48 18.08 18.10 18.08 18.09 27.1K
09:49 18.09 18.11 18.09 18.10 25.3K
09:50 18.11 18.11 18.10 18.10 21.6K
09:51 18.11 18.11 18.06 18.06 24.2K
09:52 18.06 18.08 18.06 18.07 18.1K
09:53 18.05 18.05 18.03 18.03 29.3K
09:54 18.04 18.05 18.03 18.05 12.1K
09:55 18.06 18.07 18.05 18.05 9.0K
09:56 18.04 18.07 18.04 18.07 9.2K
09:57 18.07 18.08 18.06 18.07 4.6K
09:58 18.06 18.06 18.05 18.06 5.9K
09:59 18.06 18.07 18.06 18.07 4.8K
10:00 18.08 18.10 18.08 18.10 17.9K
10:01 18.10 18.10 18.08 18.08 26.2K
10:02 18.09 18.10 18.08 18.10 11.5K
10:03 18.10 18.12 18.10 18.11 25.4K
10:04 18.11 18.13 18.11 18.13 25.3K
10:05 18.13 18.14 18.12 18.13 23.7K
10:06 18.13 18.15 18.13 18.15 31.4K
10:07 18.15 18.15 18.13 18.13 47.1K
10:08 18.13 18.13 18.12 18.11 8.2K
10:09 18.10 18.11 18.09 18.11 25.1K
10:10 18.12 18.17 18.12 18.17 44.5K
10:11 18.17 18.20 18.17 18.18 30.6K
10:12 18.20 18.21 18.20 18.21 15.6K
10:13 18.22 18.22 18.21 18.20 22.9K
10:14 18.20 18.23 18.20 18.23 16.4K
10:15 18.23 18.23 18.21 18.21 22.3K
10:16 18.21 18.23 18.20 18.22 31.6K
10:17 18.22 18.26 18.21 18.26 43.8K
10:18 18.26 18.27 18.25 18.27 30.0K
10:19 18.27 18.30 18.27 18.29 15.8K
10:20 18.30 18.31 18.29 18.31 23.0K
10:21 18.30 18.32 18.30 18.30 31.4K
10:22 18.30 18.35 18.30 18.35 24.3K
10:23 18.35 18.37 18.35 18.36 21.7K
10:24 18.37 18.39 18.36 18.36 28.1K
10:25 18.37 18.37 18.31 18.31 74.3K
10:26 18.31 18.33 18.29 18.29 36.2K
10:27 18.29 18.30 18.29 18.29 15.9K
10:28 18.29 18.30 18.28 18.30 10.7K
10:29 18.30 18.32 18.30 18.32 8.6K
10:30 18.32 18.33 18.27 18.27 44.8K
10:31 18.28 18.30 18.28 18.29 21.1K
10:32 18.28 18.30 18.28 18.29 26.1K
10:33 18.28 18.29 18.28 18.27 18.6K
10:34 18.28 18.29 18.28 18.27 53.6K
10:35 18.27 18.30 18.27 18.30 28.1K
10:36 18.30 18.33 18.30 18.30 24.0K
10:37 18.31 18.32 18.31 18.31 10.7K
10:38 18.31 18.32 18.29 18.30 32.3K
10:39 18.29 18.33 18.29 18.33 24.2K
10:40 18.32 18.33 18.31 18.33 14.6K
10:41 18.33 18.34 18.33 18.34 9.1K
10:42 18.34 18.36 18.34 18.36 39.6K
10:43 18.37 18.37 18.33 18.33 15.9K
10:44 18.32 18.32 18.30 18.30 89.2K
10:45 18.31 18.31 18.28 18.28 14.7K
10:46 18.27 18.27 18.26 18.27 36.4K
10:47 18.26 18.27 18.26 18.26 20.9K
10:48 18.25 18.25 18.25 18.25 25.1K
10:49 18.25 18.27 18.25 18.27 10.6K
10:50 18.27 18.28 18.27 18.28 8.0K
10:51 18.25 18.25 18.24 18.25 11.5K
10:52 18.26 18.26 18.24 18.24 19.5K
10:53 18.24 18.25 18.24 18.24 7.9K
10:54 18.25 18.25 18.23 18.25 13.8K
10:55 18.25 18.27 18.25 18.27 11.7K
10:56 18.27 18.27 18.27 18.27 7.4K
10:57 18.27 18.28 18.27 18.27 13.1K
10:58 18.27 18.28 18.27 18.28 11.9K
10:59 18.27 18.27 18.24 18.25 5.0K
11:00 18.23 18.24 18.23 18.23 17.1K
11:01 18.23 18.23 18.22 18.23 8.2K
11:02 18.21 18.21 18.17 18.18 47.1K
11:03 18.16 18.19 18.15 18.18 25.8K
11:04 18.18 18.20 18.16 18.19 15.8K
11:05 18.19 18.20 18.17 18.19 14.4K
11:06 18.18 18.18 18.15 18.16 31.4K
11:07 18.15 18.17 18.15 18.17 19.0K
11:08 18.16 18.18 18.16 18.17 22.7K
11:09 18.18 18.18 18.16 18.16 8.1K
11:10 18.16 18.17 18.16 18.17 25.0K
11:11 18.17 18.19 18.17 18.18 16.5K
11:12 18.19 18.20 18.19 18.20 13.4K
11:13 18.20 18.20 18.20 18.20 32.4K
11:14 18.19 18.20 18.19 18.18 18.9K
11:15 18.18 18.18 18.15 18.15 22.9K
11:16 18.15 18.15 18.11 18.13 47.3K
11:17 18.14 18.14 18.14 18.14 1.5K
11:18 18.13 18.17 18.13 18.17 18.5K
11:19 18.18 18.18 18.17 18.18 5.9K
11:20 18.18 18.19 18.18 18.19 4.7K
11:21 18.19 18.19 18.19 18.19 12.5K
11:22 18.18 18.18 18.17 18.17 20.6K
11:23 18.18 18.18 18.17 18.17 18.5K
11:24 18.16 18.18 18.16 18.18 4.6K
11:25 18.18 18.18 18.17 18.17 29.8K
11:26 18.17 18.17 18.16 18.17 10.9K
11:27 18.15 18.16 18.14 18.16 7.4K
11:28 18.17 18.17 18.17 18.17 0.3K
11:29 18.16 18.17 18.16 18.17 1.8K
11:30 18.19 18.20 18.19 18.20 12.8K
11:31 18.20 18.21 18.20 18.20 17.5K
11:32 18.21 18.21 18.21 18.21 26.7K
11:33 18.22 18.22 18.21 18.22 10.7K
11:34 18.21 18.22 18.21 18.22 5.0K
11:35 18.21 18.22 18.21 18.22 10.1K
11:36 18.21 18.22 18.20 18.20 13.3K
11:37 18.19 18.19 18.19 18.19 5.3K
11:38 18.19 18.19 18.17 18.18 9.0K
11:39 18.17 18.17 18.17 18.17 6.2K
11:40 18.16 18.18 18.16 18.18 5.5K
11:41 18.19 18.20 18.17 18.17 10.9K
11:42 18.17 18.17 18.17 18.17 1.9K
11:43 18.16 18.16 18.15 18.15 3.7K
11:44 18.15 18.16 18.15 18.15 24.5K
11:45 18.15 18.15 18.14 18.14 11.4K
11:46 18.14 18.15 18.13 18.13 16.5K
11:47 18.13 18.14 18.13 18.14 3.0K
11:48 18.15 18.15 18.13 18.13 13.4K
11:49 18.12 18.14 18.12 18.14 13.4K
11:50 18.14 18.14 18.13 18.14 7.1K
11:51 18.14 18.16 18.14 18.16 3.4K
11:52 18.15 18.16 18.14 18.14 6.6K
11:53 18.14 18.15 18.14 18.15 5.8K
11:54 18.14 18.16 18.14 18.16 16.5K
11:55 18.15 18.15 18.13 18.14 9.7K
11:56 18.13 18.15 18.13 18.13 6.0K
11:57 18.12 18.13 18.11 18.13 6.0K
11:58 18.14 18.14 18.13 18.14 14.1K
11:59 18.15 18.15 18.15 18.15 2.6K
12:00 18.14 18.15 18.14 18.15 7.7K
12:01 18.15 18.16 18.15 18.15 9.8K
12:02 18.16 18.16 18.14 18.14 10.5K
12:03 18.15 18.16 18.15 18.16 6.6K
12:04 18.15 18.16 18.15 18.16 2.1K
12:05 18.16 18.16 18.15 18.15 17.1K
12:06 18.15 18.16 18.15 18.15 13.9K
12:07 18.15 18.18 18.15 18.18 4.7K
12:08 18.17 18.18 18.17 18.17 6.7K
12:09 18.17 18.17 18.16 18.16 2.9K
12:10 18.16 18.16 18.14 18.14 9.0K
12:11 18.12 18.12 18.12 18.12 0.1K
12:12 18.12 18.12 18.08 18.09 20.3K
12:13 18.09 18.10 18.09 18.10 7.2K
12:14 18.10 18.11 18.10 18.11 7.6K
12:15 18.11 18.12 18.11 18.12 9.0K
12:16 18.13 18.14 18.13 18.14 2.5K
12:17 18.15 18.16 18.15 18.15 4.4K
12:18 18.16 18.16 18.14 18.14 1.2K
12:19 18.15 18.16 18.15 18.16 3.4K
12:20 18.15 18.16 18.14 18.16 4.8K
12:21 18.17 18.17 18.16 18.16 8.5K
12:22 18.17 18.18 18.17 18.18 6.4K
12:23 18.16 18.17 18.16 18.16 12.9K
12:24 18.15 18.16 18.15 18.16 7.9K
12:25 18.16 18.16 18.15 18.15 6.8K
12:26 18.16 18.16 18.15 18.15 5.6K
12:27 18.15 18.15 18.15 18.15 1.1K
12:29 18.14 18.15 18.14 18.15 1.5K
12:30 18.15 18.15 18.14 18.14 2.7K
12:31 18.14 18.14 18.12 18.13 5.1K
12:32 18.12 18.14 18.12 18.14 13.5K
12:33 18.15 18.17 18.15 18.16 5.0K
12:34 18.17 18.17 18.15 18.15 3.5K
12:35 18.17 18.17 18.16 18.16 6.9K
12:36 18.18 18.18 18.18 18.18 7.8K
12:37 18.17 18.18 18.17 18.18 7.9K
12:38 18.19 18.19 18.19 18.18 14.1K
12:39 18.18 18.18 18.17 18.17 5.7K
12:40 18.17 18.18 18.17 18.18 3.7K
12:41 18.18 18.18 18.18 18.18 7.3K
12:42 18.19 18.20 18.19 18.19 10.4K
12:43 18.19 18.19 18.19 18.18 3.4K
12:44 18.17 18.18 18.17 18.18 5.5K
12:45 18.18 18.18 18.18 18.19 3.7K
12:46 18.18 18.18 18.17 18.18 6.0K
12:47 18.18 18.21 18.18 18.21 3.8K
12:48 18.21 18.21 18.19 18.19 8.8K
12:49 18.19 18.20 18.19 18.20 3.5K
12:50 18.20 18.20 18.19 18.18 3.2K
12:51 18.18 18.20 18.18 18.20 12.4K
12:52 18.19 18.20 18.19 18.20 4.5K
12:53 18.21 18.21 18.21 18.20 0.9K
12:54 18.21 18.21 18.21 18.20 2.3K
12:55 18.21 18.22 18.21 18.21 14.0K
12:56 18.20 18.20 18.19 18.19 2.3K
12:57 18.18 18.19 18.18 18.19 3.6K
12:58 18.20 18.20 18.20 18.20 2.0K
12:59 18.19 18.20 18.19 18.20 2.2K
13:00 18.20 18.20 18.20 18.20 3.1K
13:01 18.21 18.22 18.21 18.22 42.5K
13:02 18.22 18.22 18.21 18.22 12.6K
13:03 18.22 18.22 18.22 18.22 10.3K
13:04 18.21 18.21 18.21 18.20 5.4K
13:05 18.21 18.22 18.21 18.21 1.6K
13:06 18.22 18.22 18.21 18.20 4.8K
13:07 18.21 18.21 18.21 18.20 1.9K
13:08 18.21 18.21 18.19 18.19 6.2K
13:09 18.19 18.20 18.19 18.19 5.7K
13:10 18.19 18.19 18.19 18.18 6.6K
13:11 18.19 18.19 18.17 18.17 5.2K
13:12 18.15 18.16 18.15 18.16 13.3K
13:13 18.16 18.17 18.16 18.17 15.7K
13:14 18.17 18.18 18.16 18.16 9.7K
13:15 18.16 18.17 18.16 18.17 1.0K
13:16 18.16 18.16 18.15 18.15 5.9K
13:17 18.15 18.17 18.15 18.17 10.0K
13:18 18.15 18.15 18.15 18.15 4.5K
13:19 18.16 18.17 18.16 18.17 4.9K
13:20 18.17 18.18 18.17 18.18 4.1K
13:21 18.17 18.17 18.17 18.17 1.4K
13:22 18.16 18.16 18.16 18.16 2.9K
13:23 18.16 18.16 18.15 18.15 11.5K
13:24 18.15 18.16 18.15 18.16 2.4K
13:25 18.16 18.16 18.15 18.16 5.9K
13:26 18.16 18.17 18.16 18.16 2.3K
13:27 18.17 18.17 18.16 18.17 1.2K
13:28 18.16 18.17 18.14 18.14 19.8K
13:29 18.14 18.14 18.14 18.14 1.3K
13:30 18.13 18.13 18.12 18.12 8.4K
13:31 18.13 18.13 18.12 18.11 2.5K
13:32 18.12 18.12 18.12 18.11 3.6K
13:33 18.11 18.11 18.11 18.11 4.2K
13:34 18.11 18.13 18.11 18.13 3.5K
13:35 18.12 18.14 18.12 18.14 4.6K
13:36 18.13 18.13 18.13 18.13 3.7K
13:37 18.14 18.15 18.14 18.15 1.5K
13:38 18.14 18.15 18.14 18.15 3.0K
13:39 18.16 18.16 18.15 18.16 5.4K
13:40 18.16 18.16 18.15 18.15 2.6K
13:41 18.14 18.15 18.14 18.15 4.2K
13:42 18.15 18.16 18.15 18.16 5.6K
13:43 18.16 18.17 18.15 18.16 6.0K
13:44 18.16 18.17 18.16 18.17 5.1K
13:45 18.17 18.18 18.17 18.17 9.5K
13:46 18.17 18.17 18.17 18.17 2.0K
13:47 18.17 18.18 18.17 18.18 2.2K
13:48 18.17 18.17 18.17 18.17 4.1K
13:49 18.16 18.16 18.15 18.15 1.2K
13:50 18.16 18.16 18.16 18.16 2.5K
13:51 18.17 18.17 18.16 18.17 3.6K
13:52 18.16 18.17 18.16 18.16 18.4K
13:53 18.17 18.18 18.17 18.17 12.9K
13:54 18.17 18.18 18.17 18.18 2.6K
13:55 18.18 18.18 18.17 18.17 4.6K
13:56 18.17 18.18 18.16 18.16 8.5K
13:57 18.17 18.17 18.17 18.17 0.7K
13:58 18.17 18.18 18.17 18.18 6.5K
13:59 18.19 18.20 18.19 18.20 1.0K
14:00 18.19 18.20 18.19 18.20 2.8K
14:01 18.19 18.19 18.18 18.19 5.5K
14:02 18.19 18.19 18.19 18.18 3.4K
14:03 18.17 18.18 18.17 18.18 1.9K
14:04 18.18 18.18 18.17 18.17 3.2K
14:05 18.17 18.17 18.17 18.17 2.0K
14:06 18.18 18.18 18.17 18.17 2.9K
14:07 18.15 18.15 18.14 18.14 11.7K
14:08 18.12 18.12 18.11 18.11 24.3K
14:09 18.12 18.12 18.11 18.11 2.2K
14:10 18.11 18.12 18.11 18.11 6.4K
14:11 18.12 18.13 18.12 18.13 13.5K
14:12 18.12 18.12 18.12 18.12 25.8K
14:13 18.11 18.11 18.10 18.11 10.2K
14:14 18.10 18.11 18.10 18.11 7.8K
14:15 18.11 18.11 18.10 18.10 7.1K
14:16 18.08 18.08 18.04 18.04 40.3K
14:17 18.05 18.06 18.05 18.06 17.1K
14:18 18.05 18.06 18.04 18.06 17.3K
14:19 18.06 18.07 18.06 18.06 14.9K
14:20 18.06 18.06 18.05 18.05 2.1K
14:21 18.06 18.08 18.06 18.08 7.9K
14:22 18.08 18.08 18.08 18.08 4.8K
14:23 18.08 18.08 18.08 18.08 2.8K
14:24 18.08 18.08 18.07 18.08 4.8K
14:25 18.07 18.08 18.07 18.08 15.7K
14:26 18.08 18.09 18.08 18.08 1.5K
14:27 18.11 18.11 18.09 18.09 17.0K
14:28 18.10 18.10 18.10 18.10 10.7K
14:29 18.11 18.11 18.10 18.10 12.0K
14:30 18.07 18.08 18.04 18.08 65.1K
14:31 18.07 18.07 18.06 18.06 11.2K
14:32 18.06 18.07 18.06 18.06 6.5K
14:33 18.06 18.06 18.04 18.04 13.0K
14:34 18.06 18.06 18.03 18.03 3.9K
14:35 18.03 18.03 18.00 18.00 6.5K
14:36 18.00 18.03 18.00 18.03 45.2K
14:37 18.04 18.04 18.04 18.04 25.4K
14:38 18.05 18.06 18.05 18.05 13.7K
14:39 18.05 18.05 18.04 18.04 2.8K
14:40 18.04 18.04 18.03 18.03 13.0K
14:41 18.04 18.04 18.02 18.03 7.5K
14:42 18.02 18.02 18.01 18.02 14.3K
14:43 18.00 18.02 18.00 18.01 23.0K
14:44 18.02 18.02 18.00 18.00 7.2K
14:45 18.00 18.01 17.99 17.99 23.7K
14:46 17.99 17.99 17.95 17.95 22.8K
14:47 17.94 17.94 17.92 17.92 26.1K
14:48 17.91 17.92 17.90 17.92 20.6K
14:49 17.91 17.91 17.89 17.90 23.1K
14:50 17.89 17.89 17.87 17.88 31.6K
14:51 17.88 17.88 17.87 17.88 17.6K
14:52 17.87 17.92 17.87 17.92 20.4K
14:53 17.91 17.91 17.90 17.90 13.3K
14:54 17.90 17.90 17.89 17.90 22.8K
14:55 17.89 17.89 17.88 17.89 9.3K
14:56 17.89 17.91 17.89 17.91 6.9K
14:57 17.91 17.92 17.91 17.92 7.2K
14:58 17.92 17.93 17.92 17.92 17.7K
14:59 17.90 17.90 17.89 17.89 5.3K
15:00 17.90 17.93 17.90 17.92 18.3K
15:01 17.92 17.95 17.92 17.95 27.8K
15:02 17.95 17.95 17.94 17.95 30.5K
15:03 17.95 17.98 17.95 17.98 17.5K
15:04 17.98 17.98 17.98 17.98 3.3K
15:05 17.98 17.99 17.97 17.98 24.2K
15:06 17.99 18.00 17.99 18.00 13.0K
15:07 18.01 18.02 18.01 18.02 20.4K
15:08 18.02 18.02 18.02 18.02 13.4K
15:09 18.02 18.03 18.02 18.02 15.3K
15:10 18.03 18.03 18.03 18.02 7.8K
15:11 18.03 18.04 18.03 18.04 13.5K
15:12 18.04 18.05 18.04 18.04 4.8K
15:13 18.04 18.04 18.03 18.02 5.0K
15:14 18.02 18.05 18.02 18.05 12.3K
15:15 18.06 18.07 18.05 18.07 19.2K
15:16 18.07 18.07 18.05 18.05 14.0K
15:17 18.05 18.05 18.04 18.04 12.6K
15:18 18.03 18.06 18.03 18.06 11.4K
15:19 18.04 18.07 18.04 18.05 14.5K
15:20 18.05 18.05 18.03 18.03 13.7K
15:21 18.04 18.04 18.02 18.03 11.1K
15:22 18.04 18.06 18.04 18.06 8.0K
15:23 18.05 18.05 18.04 18.04 15.1K
15:24 18.03 18.03 18.03 18.03 5.7K
15:25 18.05 18.05 18.03 18.03 6.9K
15:26 18.03 18.03 18.03 18.02 6.5K
15:27 18.02 18.02 18.01 18.02 6.1K
15:28 18.02 18.02 18.01 18.01 7.3K
15:29 18.01 18.01 18.00 18.00 8.8K
15:30 18.01 18.01 17.99 18.01 20.3K
15:31 18.02 18.02 18.02 18.02 0.7K
15:32 18.01 18.02 18.01 18.02 9.6K
15:33 18.04 18.05 18.03 18.03 19.3K
15:34 18.03 18.05 18.03 18.05 16.6K
15:35 18.05 18.05 18.03 18.03 12.3K
15:36 18.03 18.04 18.03 18.04 3.4K
15:37 18.04 18.04 18.03 18.03 91.3K
15:38 18.03 18.03 18.01 18.02 6.5K
15:39 18.02 18.02 18.02 18.02 6.5K
15:40 18.03 18.03 18.03 18.02 17.8K
15:41 18.03 18.03 18.03 18.02 3.5K
15:42 18.02 18.02 18.02 18.02 5.6K
15:43 18.02 18.02 18.01 18.02 49.5K
15:44 18.02 18.02 18.02 18.02 19.1K
15:45 18.01 18.02 18.01 18.02 9.2K
15:46 18.02 18.04 18.02 18.04 10.3K
15:47 18.04 18.04 18.04 18.04 6.8K
15:48 18.04 18.04 18.04 18.04 38.1K
15:49 18.04 18.05 18.04 18.04 24.2K
15:50 18.05 18.06 18.05 18.06 14.9K
15:51 18.06 18.08 18.06 18.08 24.7K
15:52 18.08 18.08 18.07 18.07 9.1K
15:53 18.07 18.08 18.07 18.08 16.0K
15:54 18.08 18.08 18.07 18.07 25.0K
15:55 18.06 18.06 18.04 18.04 12.3K
15:56 18.03 18.05 18.03 18.03 25.5K
15:57 18.03 18.05 18.03 18.05 40.7K
15:58 18.05 18.05 18.03 18.04 91.6K
15:59 18.04 18.05 18.03 18.03 279.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据