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 19.06 19.07 19.04 19.03 584.2K
09:31 19.04 19.06 19.04 19.05 25.4K
09:32 19.05 19.05 19.03 19.04 23.5K
09:33 19.04 19.04 19.02 19.02 21.5K
09:34 19.01 19.02 19.01 19.02 74.2K
09:35 19.02 19.02 18.98 18.99 46.0K
09:36 18.98 18.98 18.96 18.98 33.3K
09:37 18.98 19.02 18.97 19.02 26.3K
09:38 19.02 19.02 18.99 19.02 14.9K
09:39 19.01 19.04 19.01 19.04 36.4K
09:40 19.05 19.10 19.05 19.08 98.8K
09:41 19.10 19.11 19.08 19.08 24.8K
09:42 19.07 19.11 19.07 19.09 27.6K
09:43 19.11 19.13 19.11 19.11 13.4K
09:44 19.12 19.14 19.12 19.14 17.3K
09:45 19.14 19.18 19.13 19.18 30.5K
09:46 19.17 19.17 19.15 19.15 13.1K
09:47 19.16 19.17 19.15 19.17 63.0K
09:48 19.17 19.17 19.16 19.16 43.8K
09:49 19.17 19.17 19.15 19.17 22.0K
09:50 19.15 19.15 19.13 19.13 11.5K
09:51 19.13 19.13 19.09 19.09 20.0K
09:52 19.11 19.12 19.10 19.12 26.1K
09:53 19.11 19.13 19.10 19.11 48.8K
09:54 19.11 19.12 19.10 19.11 20.4K
09:55 19.11 19.11 19.10 19.10 50.7K
09:56 19.09 19.11 19.06 19.07 57.0K
09:57 19.07 19.10 19.07 19.10 9.4K
09:58 19.09 19.09 19.09 19.09 4.9K
09:59 19.08 19.08 19.06 19.06 15.1K
10:00 19.07 19.09 19.07 19.08 30.1K
10:01 19.07 19.07 19.03 19.03 35.9K
10:02 19.02 19.04 19.01 19.04 93.7K
10:03 19.03 19.06 19.03 19.05 38.1K
10:04 19.05 19.07 19.03 19.03 27.7K
10:05 19.02 19.03 19.01 19.02 18.8K
10:06 19.01 19.03 19.01 19.01 65.6K
10:07 19.01 19.02 18.99 18.99 35.5K
10:08 18.98 19.03 18.98 19.03 42.2K
10:09 19.02 19.03 19.02 19.02 42.8K
10:10 19.02 19.02 18.99 19.00 13.8K
10:11 19.00 19.01 19.00 19.00 12.0K
10:12 19.02 19.06 19.02 19.05 22.8K
10:13 19.05 19.08 19.05 19.05 46.5K
10:14 19.06 19.07 19.06 19.07 28.6K
10:15 19.06 19.06 19.03 19.04 50.5K
10:16 19.05 19.06 19.04 19.04 27.0K
10:17 19.04 19.06 19.03 19.06 14.8K
10:18 19.05 19.05 19.04 19.05 8.2K
10:19 19.04 19.05 19.03 19.03 8.3K
10:20 19.04 19.06 19.04 19.06 30.6K
10:21 19.08 19.08 19.07 19.08 4.8K
10:22 19.08 19.10 19.07 19.09 9.1K
10:23 19.09 19.09 19.07 19.07 10.6K
10:24 19.08 19.08 19.05 19.05 7.2K
10:25 19.05 19.05 19.05 19.05 5.8K
10:26 19.04 19.05 19.03 19.03 7.6K
10:27 19.02 19.02 19.00 19.00 11.4K
10:28 18.99 19.00 18.98 18.99 30.3K
10:29 18.99 19.05 18.99 19.05 205.0K
10:30 19.05 19.06 19.03 19.04 10.8K
10:31 19.06 19.08 19.05 19.06 186.5K
10:32 19.06 19.07 19.05 19.07 14.2K
10:33 19.07 19.07 19.06 19.06 19.9K
10:34 19.07 19.08 19.06 19.06 4.9K
10:35 19.05 19.05 19.03 19.03 9.8K
10:36 19.01 19.05 19.01 19.04 70.4K
10:37 19.05 19.05 19.04 19.04 15.5K
10:38 19.05 19.05 19.04 19.05 3.4K
10:39 19.08 19.08 19.07 19.08 4.3K
10:40 19.08 19.09 19.08 19.09 7.4K
10:41 19.09 19.11 19.09 19.11 5.8K
10:42 19.10 19.10 19.09 19.09 4.8K
10:43 19.08 19.08 19.07 19.07 7.8K
10:44 19.05 19.06 19.04 19.06 2.6K
10:45 19.07 19.08 19.06 19.06 12.2K
10:46 19.06 19.09 19.06 19.09 8.4K
10:47 19.09 19.09 19.06 19.06 5.3K
10:48 19.07 19.07 19.06 19.06 3.7K
10:49 19.07 19.09 19.07 19.09 11.4K
10:50 19.10 19.10 19.08 19.08 19.7K
10:51 19.10 19.11 19.09 19.09 9.4K
10:52 19.10 19.11 19.10 19.10 7.9K
10:53 19.10 19.13 19.10 19.13 13.5K
10:54 19.13 19.13 19.13 19.13 4.0K
10:55 19.14 19.16 19.14 19.15 29.9K
10:56 19.15 19.15 19.12 19.12 9.5K
10:57 19.13 19.13 19.12 19.11 10.2K
10:58 19.12 19.12 19.11 19.11 5.3K
10:59 19.11 19.11 19.10 19.11 15.7K
11:00 19.10 19.10 19.09 19.09 6.6K
11:01 19.08 19.09 19.08 19.08 12.3K
11:02 19.10 19.10 19.07 19.08 21.8K
11:03 19.07 19.08 19.06 19.08 15.3K
11:04 19.12 19.12 19.10 19.10 2.1K
11:05 19.07 19.07 19.05 19.05 70.4K
11:06 19.07 19.09 19.07 19.08 16.7K
11:07 19.10 19.11 19.10 19.11 22.1K
11:08 19.11 19.11 19.10 19.11 2.7K
11:09 19.12 19.13 19.12 19.13 17.2K
11:10 19.12 19.12 19.11 19.11 4.6K
11:11 19.09 19.09 19.09 19.09 2.5K
11:12 19.09 19.09 19.09 19.09 3.1K
11:13 19.07 19.07 19.07 19.07 5.9K
11:14 19.07 19.08 19.07 19.08 5.0K
11:15 19.07 19.07 19.07 19.07 0.2K
11:16 19.08 19.10 19.08 19.10 11.8K
11:17 19.11 19.11 19.10 19.10 4.9K
11:18 19.10 19.11 19.10 19.11 3.9K
11:19 19.09 19.09 19.09 19.09 2.3K
11:20 19.09 19.09 19.08 19.09 8.8K
11:21 19.09 19.10 19.09 19.10 17.4K
11:22 19.12 19.13 19.12 19.13 7.8K
11:23 19.13 19.14 19.13 19.13 50.4K
11:24 19.13 19.14 19.13 19.14 12.4K
11:25 19.15 19.15 19.15 19.15 20.3K
11:26 19.14 19.14 19.14 19.14 0.7K
11:27 19.14 19.15 19.14 19.15 6.9K
11:28 19.15 19.16 19.14 19.16 16.7K
11:29 19.16 19.16 19.16 19.16 4.4K
11:30 19.17 19.17 19.15 19.15 15.9K
11:31 19.15 19.15 19.14 19.15 4.8K
11:32 19.16 19.16 19.14 19.14 13.1K
11:33 19.13 19.16 19.13 19.16 22.2K
11:34 19.18 19.20 19.18 19.19 18.7K
11:35 19.19 19.21 19.19 19.21 40.9K
11:36 19.21 19.26 19.21 19.26 30.0K
11:37 19.27 19.27 19.25 19.25 45.2K
11:38 19.25 19.25 19.23 19.24 12.9K
11:39 19.25 19.25 19.23 19.23 6.7K
11:40 19.22 19.23 19.21 19.21 32.1K
11:41 19.21 19.21 19.21 19.21 11.5K
11:42 19.21 19.21 19.20 19.21 2.2K
11:43 19.19 19.20 19.19 19.20 12.3K
11:44 19.21 19.21 19.21 19.21 15.4K
11:45 19.20 19.20 19.17 19.18 9.6K
11:46 19.21 19.22 19.21 19.22 13.3K
11:47 19.22 19.23 19.22 19.23 4.1K
11:48 19.24 19.24 19.22 19.22 10.4K
11:49 19.22 19.22 19.21 19.22 15.8K
11:50 19.22 19.22 19.22 19.22 3.1K
11:51 19.23 19.23 19.21 19.23 1.9K
11:52 19.22 19.24 19.22 19.23 2.5K
11:53 19.23 19.23 19.23 19.23 1.0K
11:54 19.24 19.24 19.24 19.24 1.4K
11:55 19.24 19.25 19.23 19.25 3.0K
11:56 19.23 19.24 19.22 19.24 5.1K
11:57 19.23 19.23 19.22 19.22 3.3K
11:58 19.24 19.24 19.24 19.24 0.9K
11:59 19.24 19.25 19.24 19.25 3.0K
12:00 19.24 19.24 19.23 19.23 9.8K
12:01 19.23 19.23 19.21 19.22 9.5K
12:02 19.24 19.24 19.22 19.24 5.4K
12:03 19.21 19.21 19.21 19.21 2.1K
12:04 19.20 19.20 19.18 19.18 5.5K
12:05 19.21 19.23 19.21 19.23 27.4K
12:06 19.23 19.23 19.22 19.22 11.3K
12:07 19.21 19.21 19.21 19.21 4.6K
12:08 19.20 19.20 19.19 19.18 4.9K
12:09 19.19 19.19 19.17 19.19 10.4K
12:10 19.18 19.18 19.16 19.16 23.5K
12:11 19.17 19.17 19.15 19.15 15.2K
12:12 19.16 19.16 19.15 19.15 30.2K
12:13 19.16 19.16 19.13 19.14 11.5K
12:14 19.15 19.16 19.13 19.16 9.3K
12:15 19.15 19.15 19.14 19.15 1.6K
12:16 19.15 19.15 19.13 19.15 10.6K
12:17 19.17 19.18 19.16 19.17 15.9K
12:18 19.18 19.18 19.18 19.18 9.2K
12:19 19.18 19.18 19.18 19.18 0.8K
12:20 19.18 19.18 19.17 19.17 4.7K
12:21 19.17 19.17 19.17 19.17 2.4K
12:22 19.15 19.15 19.14 19.15 6.1K
12:23 19.16 19.16 19.16 19.16 3.8K
12:24 19.17 19.17 19.16 19.16 1.5K
12:25 19.15 19.16 19.15 19.15 3.9K
12:26 19.15 19.15 19.14 19.14 1.8K
12:27 19.14 19.15 19.14 19.15 5.9K
12:28 19.15 19.16 19.15 19.15 9.1K
12:29 19.16 19.17 19.16 19.17 1.1K
12:30 19.16 19.16 19.16 19.16 16.1K
12:31 19.16 19.16 19.14 19.14 8.3K
12:32 19.15 19.15 19.15 19.15 0.6K
12:33 19.14 19.14 19.12 19.12 4.4K
12:34 19.11 19.11 19.11 19.11 3.8K
12:35 19.11 19.12 19.11 19.11 5.9K
12:36 19.12 19.13 19.12 19.13 2.3K
12:37 19.13 19.14 19.13 19.13 1.3K
12:38 19.15 19.15 19.15 19.15 3.5K
12:39 19.16 19.16 19.14 19.15 8.8K
12:40 19.15 19.15 19.14 19.14 2.7K
12:41 19.15 19.16 19.15 19.16 1.5K
12:42 19.17 19.18 19.17 19.18 4.2K
12:43 19.18 19.18 19.18 19.18 3.6K
12:44 19.18 19.18 19.17 19.17 2.9K
12:45 19.18 19.18 19.18 19.18 4.7K
12:46 19.18 19.18 19.17 19.17 9.0K
12:47 19.18 19.18 19.18 19.18 0.9K
12:48 19.18 19.19 19.17 19.19 4.1K
12:49 19.19 19.20 19.19 19.20 5.0K
12:50 19.18 19.18 19.18 19.18 0.6K
12:51 19.18 19.18 19.18 19.18 3.8K
12:52 19.18 19.18 19.18 19.18 3.0K
12:53 19.17 19.17 19.17 19.17 2.6K
12:54 19.18 19.18 19.17 19.18 5.0K
12:55 19.18 19.18 19.18 19.18 5.0K
12:56 19.19 19.19 19.19 19.19 1.7K
12:57 19.19 19.20 19.19 19.20 5.9K
12:58 19.18 19.18 19.18 19.18 1.0K
12:59 19.17 19.17 19.17 19.17 3.8K
13:00 19.18 19.20 19.18 19.18 16.0K
13:01 19.18 19.18 19.17 19.17 3.1K
13:02 19.19 19.19 19.19 19.18 0.3K
13:03 19.18 19.18 19.18 19.18 14.8K
13:04 19.18 19.18 19.18 19.18 0.3K
13:05 19.18 19.18 19.18 19.18 14.6K
13:06 19.19 19.19 19.19 19.19 5.1K
13:07 19.20 19.21 19.20 19.21 9.7K
13:08 19.19 19.19 19.19 19.19 4.5K
13:09 19.19 19.20 19.19 19.20 0.8K
13:10 19.20 19.20 19.19 19.20 4.7K
13:12 19.21 19.22 19.21 19.22 3.9K
13:13 19.22 19.22 19.22 19.22 3.7K
13:14 19.22 19.23 19.22 19.22 2.3K
13:15 19.22 19.22 19.22 19.22 3.4K
13:16 19.21 19.21 19.19 19.19 18.9K
13:17 19.19 19.19 19.19 19.19 4.3K
13:18 19.19 19.20 19.19 19.20 11.2K
13:19 19.20 19.21 19.20 19.21 5.6K
13:20 19.20 19.21 19.19 19.19 9.1K
13:21 19.19 19.19 19.19 19.19 5.6K
13:22 19.18 19.18 19.17 19.17 10.5K
13:23 19.16 19.16 19.15 19.15 1.3K
13:24 19.15 19.15 19.13 19.13 21.1K
13:25 19.12 19.13 19.12 19.12 6.9K
13:26 19.11 19.13 19.11 19.13 11.3K
13:27 19.13 19.13 19.12 19.12 1.8K
13:28 19.13 19.14 19.13 19.14 3.9K
13:29 19.14 19.14 19.13 19.14 10.7K
13:30 19.14 19.14 19.13 19.13 11.5K
13:31 19.14 19.16 19.14 19.16 19.6K
13:32 19.17 19.17 19.17 19.17 1.1K
13:33 19.16 19.16 19.15 19.15 2.9K
13:34 19.15 19.16 19.15 19.16 6.2K
13:35 19.16 19.16 19.15 19.15 4.7K
13:36 19.17 19.18 19.17 19.18 5.7K
13:37 19.17 19.17 19.17 19.17 0.9K
13:38 19.17 19.17 19.17 19.17 0.7K
13:39 19.17 19.19 19.17 19.19 2.1K
13:40 19.18 19.18 19.17 19.17 1.5K
13:41 19.17 19.17 19.17 19.17 0.8K
13:42 19.18 19.18 19.18 19.18 2.1K
13:43 19.18 19.18 19.18 19.18 6.6K
13:44 19.19 19.19 19.18 19.19 3.0K
13:45 19.20 19.20 19.19 19.20 1.8K
13:46 19.19 19.21 19.19 19.21 10.3K
13:47 19.21 19.21 19.19 19.19 2.1K
13:48 19.19 19.20 19.19 19.20 1.8K
13:49 19.19 19.20 19.19 19.20 11.5K
13:50 19.19 19.19 19.19 19.19 0.1K
13:51 19.19 19.19 19.17 19.17 6.2K
13:52 19.17 19.18 19.16 19.18 6.4K
13:53 19.18 19.18 19.18 19.18 0.7K
13:54 19.18 19.18 19.18 19.18 0.4K
13:55 19.17 19.17 19.16 19.16 10.1K
13:56 19.15 19.15 19.15 19.15 2.9K
13:57 19.15 19.15 19.15 19.15 0.6K
13:58 19.16 19.16 19.16 19.16 2.5K
14:00 19.15 19.16 19.15 19.16 8.4K
14:01 19.15 19.16 19.15 19.16 2.6K
14:02 19.15 19.16 19.15 19.16 15.0K
14:03 19.15 19.15 19.12 19.12 15.5K
14:04 19.12 19.12 19.11 19.11 12.3K
14:05 19.10 19.10 19.07 19.09 15.1K
14:06 19.08 19.08 19.07 19.07 17.7K
14:07 19.07 19.07 19.04 19.05 8.0K
14:08 19.06 19.06 19.04 19.04 18.6K
14:09 19.04 19.05 19.03 19.04 54.6K
14:10 19.04 19.06 19.04 19.06 18.1K
14:11 19.05 19.05 19.05 19.05 3.2K
14:12 19.05 19.05 19.03 19.04 13.4K
14:13 19.03 19.04 19.03 19.02 16.8K
14:14 19.02 19.03 19.02 19.03 9.4K
14:15 19.03 19.03 19.02 19.03 1.8K
14:16 19.02 19.02 19.00 19.01 18.1K
14:17 19.00 19.02 18.99 19.02 57.1K
14:18 19.01 19.03 19.01 19.01 14.3K
14:19 19.01 19.02 19.01 19.01 6.3K
14:20 19.00 19.00 18.98 18.99 8.5K
14:21 18.98 19.00 18.98 19.00 3.5K
14:22 19.00 19.00 18.97 18.99 29.6K
14:23 18.98 18.99 18.98 18.99 6.1K
14:24 19.01 19.01 19.01 19.01 7.6K
14:25 19.01 19.03 19.01 19.02 25.2K
14:26 19.02 19.04 19.02 19.04 17.9K
14:27 19.06 19.06 19.03 19.03 4.4K
14:28 19.03 19.03 19.03 19.02 3.2K
14:29 19.05 19.05 19.05 19.05 92.8K
14:30 19.03 19.05 19.03 19.05 3.4K
14:31 19.04 19.04 19.04 19.04 6.0K
14:32 19.04 19.04 19.03 19.03 3.7K
14:33 19.03 19.03 19.03 19.03 3.1K
14:34 19.02 19.04 19.02 19.02 6.9K
14:35 19.01 19.02 19.01 19.02 5.4K
14:36 19.01 19.01 19.00 19.01 9.2K
14:37 19.01 19.03 19.01 19.03 7.5K
14:38 19.04 19.04 19.04 19.04 0.5K
14:39 19.04 19.04 19.04 19.04 0.6K
14:40 19.06 19.07 19.06 19.06 5.6K
14:41 19.07 19.09 19.07 19.08 24.1K
14:42 19.09 19.09 19.06 19.06 6.6K
14:43 19.07 19.07 19.06 19.06 6.2K
14:44 19.06 19.06 19.06 19.06 0.8K
14:46 19.06 19.08 19.06 19.07 4.9K
14:47 19.06 19.06 19.06 19.06 1.5K
14:48 19.06 19.06 19.06 19.06 2.4K
14:49 19.06 19.06 19.05 19.05 1.8K
14:50 19.05 19.05 19.04 19.04 11.3K
14:51 19.04 19.04 19.03 19.04 3.7K
14:52 19.03 19.04 19.03 19.04 2.6K
14:53 19.03 19.03 19.03 19.02 14.8K
14:54 19.03 19.03 19.03 19.03 2.9K
14:55 19.04 19.05 19.04 19.04 4.5K
14:56 19.04 19.04 19.04 19.04 0.1K
14:57 19.05 19.05 19.04 19.04 1.7K
14:58 19.05 19.05 19.05 19.05 1.4K
14:59 19.04 19.05 19.04 19.05 0.9K
15:00 19.05 19.06 19.05 19.06 6.8K
15:01 19.04 19.04 19.04 19.04 1.0K
15:02 19.03 19.05 19.03 19.05 20.2K
15:03 19.06 19.06 19.06 19.06 0.5K
15:04 19.05 19.05 19.04 19.04 2.3K
15:05 19.04 19.04 19.03 19.04 3.2K
15:06 19.06 19.06 19.05 19.06 2.4K
15:07 19.05 19.06 19.05 19.06 6.8K
15:08 19.07 19.07 19.07 19.07 10.6K
15:09 19.07 19.07 19.06 19.06 5.9K
15:10 19.06 19.06 19.06 19.06 2.5K
15:11 19.07 19.07 19.06 19.07 2.3K
15:12 19.06 19.06 19.06 19.06 2.8K
15:13 19.05 19.06 19.05 19.06 2.2K
15:14 19.06 19.06 19.06 19.06 1.8K
15:15 19.06 19.07 19.06 19.07 5.9K
15:16 19.06 19.06 19.05 19.05 1.2K
15:17 19.05 19.05 19.04 19.04 5.7K
15:18 19.05 19.05 19.04 19.04 8.4K
15:19 19.04 19.05 19.04 19.05 3.7K
15:20 19.04 19.04 19.04 19.04 0.3K
15:21 19.05 19.05 19.05 19.04 29.3K
15:22 19.04 19.05 19.04 19.05 3.4K
15:23 19.05 19.06 19.05 19.06 7.2K
15:24 19.06 19.06 19.06 19.06 1.6K
15:25 19.06 19.06 19.06 19.06 0.5K
15:26 19.05 19.06 19.05 19.06 0.9K
15:27 19.05 19.05 19.05 19.05 2.3K
15:28 19.04 19.04 19.03 19.04 1.3K
15:29 19.04 19.04 19.03 19.04 4.5K
15:30 19.03 19.03 19.03 19.02 15.3K
15:31 19.03 19.04 19.03 19.04 24.5K
15:32 19.04 19.04 19.02 19.02 30.3K
15:33 19.03 19.03 19.03 19.02 9.7K
15:34 19.03 19.04 19.03 19.04 6.6K
15:35 19.05 19.05 19.03 19.04 1.7K
15:36 19.03 19.03 19.02 19.02 11.3K
15:37 19.02 19.02 19.01 19.02 8.0K
15:38 19.01 19.02 19.01 19.01 7.8K
15:39 19.01 19.02 19.01 19.02 3.1K
15:40 19.02 19.03 19.02 19.03 4.4K
15:41 19.03 19.04 19.03 19.04 9.4K
15:42 19.02 19.02 19.01 19.01 21.8K
15:43 19.02 19.02 19.01 19.02 5.5K
15:44 19.02 19.03 19.02 19.03 7.0K
15:45 19.04 19.04 19.03 19.04 9.3K
15:46 19.03 19.04 19.03 19.02 47.2K
15:47 19.03 19.04 19.03 19.04 6.1K
15:48 19.04 19.05 19.04 19.04 21.5K
15:49 19.03 19.04 19.03 19.04 31.3K
15:50 19.03 19.03 19.02 19.02 6.4K
15:51 19.01 19.03 19.01 19.01 10.6K
15:52 19.01 19.01 19.01 19.01 25.2K
15:53 19.01 19.01 19.00 19.01 11.4K
15:54 19.01 19.02 19.01 19.01 36.1K
15:55 19.01 19.01 19.00 19.01 13.8K
15:56 19.01 19.02 19.01 19.01 27.1K
15:57 19.01 19.01 19.00 19.01 21.6K
15:58 19.00 19.01 19.00 19.01 27.5K
15:59 19.01 19.02 19.00 19.01 278.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据