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 18.77 18.78 18.75 18.75 738.3K
09:31 18.75 18.76 18.74 18.76 10.9K
09:32 18.76 18.79 18.76 18.79 11.5K
09:33 18.78 18.82 18.78 18.82 13.8K
09:34 18.81 18.82 18.80 18.82 30.1K
09:35 18.82 18.82 18.82 18.82 17.8K
09:36 18.81 18.83 18.80 18.83 23.2K
09:37 18.83 18.84 18.83 18.84 19.9K
09:38 18.85 18.85 18.84 18.85 12.3K
09:39 18.84 18.85 18.83 18.85 14.3K
09:40 18.85 18.86 18.84 18.86 32.9K
09:41 18.86 18.88 18.86 18.88 10.5K
09:42 18.87 18.88 18.87 18.87 40.1K
09:43 18.88 18.91 18.88 18.91 17.6K
09:44 18.92 18.95 18.92 18.94 177.9K
09:45 18.95 18.98 18.94 18.98 126.5K
09:46 18.99 19.01 18.98 18.98 77.7K
09:47 18.95 18.99 18.95 18.98 26.7K
09:48 18.99 19.05 18.99 19.05 32.2K
09:49 19.06 19.06 19.03 19.05 49.5K
09:50 19.04 19.11 19.04 19.08 158.9K
09:51 19.08 19.13 19.08 19.13 79.7K
09:52 19.13 19.16 19.13 19.14 36.4K
09:53 19.15 19.18 19.15 19.17 39.5K
09:54 19.18 19.20 19.16 19.20 42.1K
09:55 19.20 19.25 19.20 19.25 79.1K
09:56 19.24 19.25 19.19 19.22 55.4K
09:57 19.22 19.27 19.21 19.27 33.7K
09:58 19.27 19.31 19.25 19.31 70.4K
09:59 19.32 19.33 19.29 19.30 63.4K
10:00 19.30 19.34 19.30 19.34 77.2K
10:01 19.34 19.38 19.32 19.36 54.9K
10:02 19.36 19.36 19.26 19.27 35.1K
10:03 19.29 19.34 19.29 19.31 44.4K
10:04 19.32 19.33 19.30 19.32 64.0K
10:05 19.31 19.31 19.25 19.26 59.1K
10:06 19.27 19.28 19.25 19.26 26.8K
10:07 19.26 19.26 19.23 19.24 28.1K
10:08 19.23 19.26 19.21 19.26 43.4K
10:09 19.25 19.27 19.23 19.23 42.7K
10:10 19.23 19.25 19.22 19.23 22.4K
10:11 19.23 19.27 19.23 19.26 36.3K
10:12 19.26 19.29 19.26 19.28 14.3K
10:13 19.29 19.29 19.25 19.26 16.0K
10:14 19.25 19.26 19.21 19.22 131.6K
10:15 19.22 19.23 19.21 19.23 52.9K
10:16 19.24 19.24 19.15 19.15 139.0K
10:17 19.14 19.18 19.12 19.18 53.7K
10:18 19.18 19.19 19.15 19.15 167.5K
10:19 19.13 19.14 19.12 19.14 25.2K
10:20 19.13 19.14 19.10 19.10 28.9K
10:21 19.15 19.16 19.12 19.16 73.2K
10:22 19.15 19.15 19.11 19.12 16.4K
10:23 19.10 19.10 19.07 19.07 48.9K
10:24 19.07 19.08 19.06 19.08 23.2K
10:25 19.08 19.10 19.08 19.08 26.2K
10:26 19.09 19.09 19.07 19.08 17.3K
10:27 19.08 19.13 19.08 19.13 36.7K
10:28 19.13 19.15 19.11 19.11 42.5K
10:29 19.12 19.12 19.05 19.04 39.7K
10:30 19.02 19.04 19.01 19.03 56.1K
10:31 19.02 19.06 19.02 19.05 30.8K
10:32 19.06 19.07 19.04 19.06 22.2K
10:33 19.06 19.06 19.04 19.04 27.9K
10:34 19.04 19.04 18.98 18.98 56.4K
10:35 18.97 18.99 18.96 18.98 40.4K
10:36 18.95 18.95 18.92 18.92 140.3K
10:37 18.92 18.92 18.83 18.83 66.3K
10:38 18.81 18.87 18.81 18.82 53.3K
10:39 18.80 18.80 18.76 18.77 117.4K
10:40 18.76 18.77 18.70 18.76 75.7K
10:41 18.74 18.75 18.66 18.67 225.4K
10:42 18.68 18.76 18.68 18.73 193.1K
10:43 18.72 18.75 18.72 18.73 69.5K
10:44 18.73 18.73 18.67 18.68 64.0K
10:45 18.67 18.68 18.57 18.63 131.0K
10:46 18.64 18.67 18.62 18.67 36.8K
10:47 18.68 18.72 18.68 18.71 96.2K
10:48 18.72 18.74 18.69 18.71 85.9K
10:49 18.73 18.77 18.72 18.77 26.1K
10:50 18.77 18.78 18.73 18.73 36.0K
10:51 18.71 18.71 18.67 18.68 30.1K
10:52 18.66 18.69 18.66 18.68 10.5K
10:53 18.68 18.72 18.68 18.71 11.0K
10:54 18.70 18.74 18.70 18.73 22.9K
10:55 18.72 18.73 18.71 18.73 16.9K
10:56 18.72 18.74 18.72 18.74 14.2K
10:57 18.69 18.72 18.69 18.70 23.9K
10:58 18.68 18.68 18.61 18.63 37.4K
10:59 18.63 18.64 18.60 18.62 117.6K
11:00 18.62 18.66 18.61 18.61 29.2K
11:01 18.61 18.62 18.57 18.57 37.6K
11:02 18.57 18.64 18.57 18.63 48.8K
11:03 18.61 18.61 18.59 18.61 17.6K
11:04 18.61 18.61 18.58 18.59 18.4K
11:05 18.60 18.61 18.58 18.58 19.6K
11:06 18.57 18.57 18.50 18.51 111.8K
11:07 18.52 18.54 18.46 18.48 83.8K
11:08 18.47 18.52 18.47 18.51 102.5K
11:09 18.49 18.51 18.48 18.49 43.9K
11:10 18.50 18.52 18.45 18.52 109.2K
11:11 18.55 18.57 18.55 18.57 56.8K
11:12 18.57 18.58 18.56 18.58 50.8K
11:13 18.59 18.61 18.59 18.61 9.7K
11:14 18.61 18.62 18.59 18.62 38.4K
11:15 18.64 18.67 18.64 18.67 37.2K
11:16 18.68 18.72 18.67 18.72 45.2K
11:17 18.72 18.74 18.71 18.71 86.1K
11:18 18.71 18.73 18.69 18.69 147.4K
11:19 18.69 18.69 18.64 18.65 44.2K
11:20 18.65 18.65 18.63 18.64 32.5K
11:21 18.63 18.63 18.60 18.60 18.4K
11:22 18.61 18.64 18.60 18.64 10.2K
11:23 18.64 18.65 18.61 18.61 9.1K
11:24 18.62 18.63 18.62 18.63 12.7K
11:25 18.63 18.66 18.63 18.64 11.5K
11:26 18.66 18.66 18.64 18.65 17.2K
11:27 18.66 18.69 18.66 18.68 6.5K
11:28 18.69 18.72 18.69 18.72 29.9K
11:29 18.74 18.76 18.74 18.75 21.1K
11:30 18.75 18.79 18.75 18.79 14.4K
11:31 18.79 18.85 18.79 18.85 38.4K
11:32 18.86 18.87 18.80 18.80 20.8K
11:33 18.81 18.85 18.81 18.82 17.4K
11:34 18.83 18.85 18.83 18.85 24.0K
11:35 18.86 18.86 18.82 18.82 21.0K
11:36 18.83 18.85 18.83 18.83 4.9K
11:37 18.86 18.87 18.85 18.85 43.2K
11:38 18.85 18.86 18.81 18.82 14.5K
11:39 18.80 18.80 18.79 18.80 29.9K
11:40 18.81 18.84 18.81 18.84 16.3K
11:41 18.83 18.86 18.82 18.82 34.9K
11:42 18.83 18.85 18.81 18.85 10.1K
11:43 18.85 18.86 18.83 18.83 7.0K
11:44 18.83 18.84 18.82 18.84 4.1K
11:45 18.85 18.85 18.81 18.85 17.2K
11:46 18.86 18.86 18.82 18.83 5.5K
11:47 18.83 18.83 18.81 18.81 10.7K
11:48 18.81 18.82 18.80 18.81 10.9K
11:49 18.78 18.80 18.78 18.80 11.5K
11:50 18.82 18.83 18.80 18.82 12.6K
11:51 18.82 18.83 18.81 18.83 6.9K
11:52 18.83 18.83 18.83 18.83 1.7K
11:53 18.81 18.82 18.81 18.82 21.0K
11:54 18.79 18.81 18.79 18.81 14.3K
11:55 18.81 18.81 18.81 18.81 4.1K
11:56 18.80 18.81 18.79 18.79 28.2K
11:57 18.80 18.82 18.80 18.82 11.9K
11:58 18.81 18.81 18.77 18.77 13.9K
11:59 18.78 18.81 18.78 18.80 11.4K
12:00 18.81 18.83 18.81 18.83 12.6K
12:01 18.82 18.83 18.82 18.82 2.5K
12:02 18.81 18.82 18.80 18.80 7.5K
12:03 18.82 18.85 18.82 18.85 5.0K
12:04 18.84 18.84 18.83 18.83 9.1K
12:05 18.82 18.82 18.81 18.81 5.8K
12:06 18.84 18.85 18.84 18.85 1.7K
12:07 18.84 18.86 18.84 18.86 11.6K
12:08 18.86 18.90 18.86 18.90 15.9K
12:09 18.91 18.91 18.91 18.91 13.1K
12:10 18.91 18.94 18.91 18.93 7.4K
12:11 18.92 18.93 18.90 18.91 6.9K
12:12 18.93 18.93 18.91 18.91 4.5K
12:13 18.91 18.91 18.90 18.91 5.2K
12:14 18.93 18.93 18.93 18.93 8.3K
12:15 18.94 18.94 18.92 18.94 3.6K
12:16 18.93 18.93 18.92 18.93 6.4K
12:17 18.93 18.93 18.91 18.93 119.9K
12:18 18.94 18.98 18.94 18.96 23.6K
12:19 18.97 18.99 18.97 18.98 56.8K
12:20 18.98 19.00 18.97 19.00 95.7K
12:21 19.00 19.00 18.99 18.99 15.3K
12:22 18.98 18.98 18.92 18.93 16.7K
12:23 18.94 18.96 18.94 18.96 6.5K
12:24 18.97 18.97 18.96 18.96 17.7K
12:25 18.96 18.97 18.96 18.97 16.3K
12:26 18.95 18.95 18.95 18.95 6.1K
12:27 18.93 18.95 18.93 18.95 3.6K
12:28 18.95 18.97 18.95 18.96 9.0K
12:29 18.95 18.98 18.95 18.98 3.8K
12:30 18.99 18.99 18.97 18.97 13.1K
12:32 19.01 19.01 19.01 19.01 6.4K
12:33 19.01 19.03 19.01 19.03 13.6K
12:34 19.05 19.05 19.04 19.04 1.0K
12:35 19.05 19.05 19.05 19.05 11.6K
12:36 19.05 19.05 19.03 19.03 19.9K
12:37 19.04 19.07 19.04 19.06 9.3K
12:38 19.07 19.08 19.07 19.08 3.7K
12:39 19.07 19.10 19.07 19.10 15.0K
12:40 19.10 19.15 19.10 19.15 13.7K
12:41 19.15 19.15 19.08 19.08 77.8K
12:42 19.08 19.09 19.08 19.09 79.9K
12:43 19.09 19.10 19.06 19.07 49.1K
12:44 19.07 19.08 19.07 19.07 63.6K
12:45 19.08 19.08 19.07 19.07 9.8K
12:46 19.08 19.09 19.07 19.07 33.3K
12:47 19.08 19.10 19.08 19.10 19.7K
12:48 19.10 19.11 19.08 19.08 15.9K
12:49 19.10 19.10 19.08 19.08 5.5K
12:50 19.07 19.07 19.04 19.04 16.4K
12:51 19.04 19.06 19.04 19.06 21.9K
12:52 19.07 19.07 19.04 19.04 14.7K
12:53 19.03 19.03 19.02 19.02 3.0K
12:54 19.02 19.02 19.00 19.00 11.6K
12:55 19.00 19.05 19.00 19.05 42.2K
12:56 19.04 19.05 19.04 19.05 8.8K
12:57 19.05 19.05 19.05 19.05 8.7K
12:58 19.04 19.08 19.04 19.08 2.9K
12:59 19.07 19.07 19.05 19.05 3.1K
13:00 19.06 19.07 19.05 19.07 18.9K
13:01 19.08 19.10 19.08 19.09 10.2K
13:02 19.09 19.12 19.09 19.10 38.7K
13:03 19.10 19.11 19.09 19.10 18.4K
13:04 19.08 19.08 19.06 19.06 7.5K
13:05 19.07 19.07 19.06 19.06 8.1K
13:06 19.07 19.07 19.05 19.05 8.5K
13:07 19.06 19.06 19.06 19.06 4.7K
13:08 19.07 19.07 19.07 19.07 9.4K
13:09 19.06 19.06 19.03 19.03 21.1K
13:10 19.02 19.02 18.95 18.96 145.1K
13:11 18.97 18.99 18.96 18.99 23.9K
13:12 18.98 19.01 18.98 18.99 15.2K
13:13 19.01 19.04 19.01 19.04 8.1K
13:14 19.04 19.05 19.04 19.04 2.2K
13:15 19.04 19.07 19.04 19.05 10.4K
13:16 19.03 19.03 19.01 19.01 12.3K
13:17 19.02 19.02 19.00 19.00 5.5K
13:18 19.01 19.01 19.01 19.01 3.2K
13:19 19.02 19.02 19.02 19.02 10.2K
13:20 19.03 19.03 19.03 19.02 8.9K
13:21 19.02 19.02 19.01 19.01 8.2K
13:22 19.01 19.01 19.01 19.01 12.5K
13:23 19.02 19.02 19.02 19.02 5.4K
13:24 19.01 19.01 19.01 19.01 6.8K
13:26 19.00 19.00 18.97 18.98 25.1K
13:27 19.00 19.00 18.99 18.99 20.1K
13:28 18.99 18.99 18.97 18.99 6.2K
13:29 18.98 18.98 18.97 18.98 6.9K
13:30 18.99 18.99 18.99 18.99 0.8K
13:31 19.01 19.01 19.00 19.01 9.5K
13:32 19.02 19.02 18.99 18.99 7.0K
13:33 18.99 18.99 18.97 18.99 18.7K
13:34 18.99 18.99 18.97 18.97 3.1K
13:35 18.97 18.99 18.97 18.98 2.3K
13:36 18.99 19.01 18.99 19.01 7.7K
13:37 18.97 18.98 18.97 18.98 3.2K
13:38 18.98 19.01 18.98 19.01 10.8K
13:39 19.01 19.02 19.01 19.02 8.1K
13:40 19.03 19.05 19.03 19.05 8.4K
13:41 19.07 19.07 19.07 19.07 5.5K
13:42 19.09 19.10 19.08 19.09 11.1K
13:43 19.09 19.11 19.09 19.11 19.1K
13:44 19.08 19.09 19.07 19.07 5.8K
13:45 19.08 19.08 19.07 19.08 10.3K
13:46 19.07 19.07 19.07 19.07 4.6K
13:47 19.08 19.08 19.06 19.06 8.1K
13:48 19.08 19.08 19.07 19.07 1.3K
13:49 19.07 19.08 19.07 19.08 7.0K
13:50 19.08 19.09 19.07 19.08 9.3K
13:51 19.08 19.08 19.06 19.06 2.3K
13:52 19.08 19.08 19.08 19.08 0.9K
13:53 19.09 19.09 19.07 19.08 9.2K
13:54 19.08 19.10 19.08 19.09 11.8K
13:55 19.09 19.09 19.08 19.09 5.8K
13:56 19.06 19.06 19.04 19.04 10.1K
13:57 19.02 19.04 19.02 19.04 3.3K
13:58 19.03 19.06 19.03 19.05 6.9K
13:59 19.05 19.06 19.04 19.04 10.2K
14:00 19.04 19.04 19.02 19.04 12.5K
14:01 19.04 19.05 19.04 19.05 6.6K
14:02 19.05 19.09 19.05 19.09 3.8K
14:03 19.10 19.10 19.10 19.10 4.1K
14:04 19.11 19.11 19.11 19.11 9.1K
14:05 19.13 19.13 19.13 19.13 11.7K
14:06 19.13 19.13 19.13 19.13 9.8K
14:07 19.13 19.13 19.12 19.13 20.6K
14:08 19.14 19.15 19.13 19.13 7.6K
14:09 19.10 19.10 19.09 19.10 11.5K
14:10 19.10 19.10 19.09 19.10 22.8K
14:11 19.10 19.10 19.10 19.10 12.3K
14:12 19.11 19.11 19.09 19.09 12.0K
14:13 19.09 19.11 19.09 19.11 37.8K
14:14 19.10 19.13 19.10 19.13 5.4K
14:15 19.13 19.13 19.11 19.13 7.3K
14:16 19.12 19.18 19.12 19.18 33.5K
14:17 19.17 19.18 19.17 19.17 11.7K
14:18 19.16 19.21 19.15 19.21 18.6K
14:19 19.19 19.20 19.19 19.18 11.1K
14:20 19.18 19.19 19.18 19.19 14.7K
14:21 19.19 19.20 19.19 19.20 13.1K
14:22 19.19 19.19 19.19 19.18 3.8K
14:23 19.18 19.18 19.17 19.18 4.6K
14:24 19.17 19.18 19.15 19.18 37.0K
14:25 19.17 19.18 19.16 19.16 2.7K
14:26 19.16 19.17 19.16 19.16 11.2K
14:27 19.14 19.15 19.14 19.14 3.7K
14:28 19.13 19.14 19.12 19.13 12.8K
14:29 19.12 19.13 19.12 19.12 14.5K
14:30 19.13 19.15 19.13 19.14 5.8K
14:31 19.14 19.14 19.13 19.13 5.6K
14:32 19.11 19.12 19.09 19.10 6.7K
14:33 19.10 19.10 19.08 19.09 4.9K
14:34 19.08 19.08 19.08 19.08 6.6K
14:35 19.07 19.10 19.07 19.10 14.2K
14:36 19.09 19.10 19.08 19.08 2.7K
14:37 19.08 19.09 19.07 19.09 6.1K
14:38 19.09 19.10 19.09 19.10 8.1K
14:39 19.10 19.10 19.10 19.10 11.4K
14:40 19.10 19.11 19.10 19.11 6.8K
14:41 19.11 19.14 19.11 19.13 13.9K
14:42 19.13 19.13 19.12 19.13 19.6K
14:43 19.13 19.13 19.12 19.12 4.3K
14:44 19.13 19.14 19.12 19.13 99.5K
14:45 19.14 19.14 19.10 19.10 42.5K
14:46 19.10 19.10 19.07 19.08 32.3K
14:47 19.08 19.10 19.08 19.10 7.7K
14:48 19.10 19.10 19.08 19.08 29.7K
14:49 19.08 19.08 19.07 19.08 17.3K
14:50 19.07 19.09 19.07 19.09 1.2K
14:51 19.09 19.09 19.09 19.09 2.6K
14:52 19.09 19.11 19.09 19.11 3.8K
14:53 19.09 19.09 19.08 19.08 10.1K
14:54 19.09 19.09 19.07 19.09 15.3K
14:55 19.09 19.09 19.08 19.08 2.4K
14:56 19.09 19.10 19.09 19.10 6.9K
14:57 19.08 19.09 19.08 19.09 21.4K
14:58 19.09 19.09 19.09 19.09 2.1K
14:59 19.09 19.09 19.07 19.07 16.3K
15:00 19.07 19.09 19.07 19.09 8.5K
15:01 19.08 19.09 19.07 19.08 4.3K
15:02 19.07 19.09 19.07 19.09 13.4K
15:03 19.10 19.11 19.10 19.10 6.0K
15:04 19.08 19.08 19.04 19.04 15.7K
15:05 19.03 19.04 19.03 19.03 20.4K
15:06 19.03 19.03 19.00 19.00 43.1K
15:07 19.00 19.00 18.97 18.98 42.2K
15:08 18.98 19.01 18.98 19.01 78.0K
15:09 19.01 19.01 19.00 19.00 16.2K
15:10 19.03 19.05 19.03 19.04 14.6K
15:11 19.04 19.04 19.02 19.03 13.7K
15:12 19.03 19.05 19.03 19.03 69.9K
15:13 19.04 19.05 19.04 19.04 16.4K
15:14 19.04 19.05 19.04 19.05 5.2K
15:15 19.06 19.06 19.05 19.05 7.7K
15:16 19.05 19.05 19.02 19.03 6.5K
15:17 19.03 19.03 19.03 19.02 1.4K
15:18 19.02 19.02 19.01 19.02 5.7K
15:19 19.02 19.02 19.02 19.02 8.2K
15:20 19.04 19.04 19.03 19.04 9.8K
15:21 19.04 19.05 19.03 19.05 5.2K
15:22 19.05 19.05 19.05 19.05 7.1K
15:23 19.05 19.06 19.05 19.06 5.8K
15:24 19.05 19.07 19.05 19.07 6.0K
15:25 19.05 19.06 19.05 19.06 10.4K
15:26 19.06 19.06 19.05 19.05 16.8K
15:27 19.04 19.04 19.02 19.03 11.8K
15:28 19.02 19.04 19.02 19.04 8.1K
15:29 19.05 19.05 19.03 19.03 9.3K
15:30 19.04 19.04 19.03 19.04 17.5K
15:31 19.03 19.03 19.03 19.03 7.0K
15:32 19.03 19.03 19.01 19.01 42.3K
15:33 19.01 19.01 19.00 19.00 12.3K
15:34 19.00 19.01 19.00 19.01 18.7K
15:35 19.00 19.01 18.99 18.99 15.7K
15:36 18.99 18.99 18.98 18.98 10.7K
15:37 18.98 18.99 18.98 18.99 35.0K
15:38 18.99 19.02 18.99 19.02 13.1K
15:39 19.02 19.02 19.01 19.02 10.8K
15:40 19.02 19.02 19.01 19.02 9.3K
15:41 19.03 19.03 19.03 19.02 0.6K
15:42 19.03 19.05 19.03 19.05 15.3K
15:43 19.05 19.06 19.04 19.05 16.9K
15:44 19.05 19.07 19.04 19.07 15.0K
15:45 19.08 19.08 19.07 19.08 16.9K
15:46 19.08 19.09 19.07 19.08 19.9K
15:47 19.07 19.07 19.05 19.06 7.6K
15:48 19.06 19.07 19.05 19.06 18.6K
15:49 19.06 19.07 19.06 19.07 10.1K
15:50 19.08 19.09 19.08 19.09 36.9K
15:51 19.08 19.08 19.07 19.07 13.0K
15:52 19.07 19.07 19.07 19.07 4.7K
15:53 19.08 19.09 19.08 19.08 12.9K
15:54 19.10 19.11 19.09 19.10 15.5K
15:55 19.08 19.09 19.08 19.08 17.3K
15:56 19.08 19.10 19.08 19.09 6.1K
15:57 19.09 19.10 19.09 19.10 34.9K
15:58 19.10 19.10 19.09 19.10 7.5K
15:59 19.10 19.10 19.08 19.08 470.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据