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 19.31 19.31 19.29 19.29 615.7K
09:31 19.30 19.30 19.28 19.28 72.6K
09:32 19.28 19.30 19.28 19.29 22.8K
09:33 19.29 19.31 19.29 19.29 13.3K
09:34 19.29 19.29 19.28 19.28 25.5K
09:35 19.28 19.29 19.27 19.28 47.2K
09:36 19.28 19.31 19.28 19.31 30.6K
09:37 19.30 19.32 19.30 19.32 19.1K
09:38 19.32 19.34 19.32 19.34 32.1K
09:39 19.34 19.35 19.33 19.33 39.5K
09:40 19.34 19.35 19.34 19.34 17.7K
09:41 19.34 19.35 19.34 19.35 28.5K
09:42 19.37 19.39 19.37 19.39 48.8K
09:43 19.39 19.41 19.39 19.40 28.3K
09:44 19.40 19.42 19.40 19.42 31.6K
09:45 19.42 19.42 19.39 19.40 14.0K
09:46 19.39 19.41 19.39 19.39 13.6K
09:47 19.38 19.39 19.37 19.37 19.2K
09:48 19.38 19.38 19.37 19.36 4.9K
09:49 19.38 19.38 19.30 19.31 71.4K
09:50 19.33 19.35 19.33 19.33 13.5K
09:51 19.34 19.34 19.33 19.34 14.6K
09:52 19.34 19.37 19.34 19.36 20.8K
09:53 19.37 19.38 19.37 19.37 3.0K
09:54 19.37 19.37 19.35 19.36 15.3K
09:55 19.37 19.37 19.35 19.37 9.8K
09:56 19.37 19.38 19.37 19.37 11.1K
09:57 19.38 19.40 19.38 19.38 24.4K
09:58 19.38 19.40 19.38 19.40 17.4K
09:59 19.41 19.42 19.40 19.42 37.7K
10:00 19.43 19.44 19.43 19.43 22.5K
10:01 19.44 19.44 19.41 19.42 34.6K
10:02 19.41 19.42 19.41 19.41 18.6K
10:03 19.41 19.43 19.41 19.42 12.9K
10:04 19.43 19.43 19.42 19.42 19.3K
10:05 19.43 19.45 19.43 19.44 18.3K
10:06 19.44 19.47 19.44 19.47 28.3K
10:07 19.47 19.48 19.46 19.46 85.8K
10:08 19.47 19.50 19.47 19.50 67.0K
10:09 19.50 19.52 19.49 19.52 55.0K
10:10 19.51 19.51 19.46 19.47 23.1K
10:11 19.47 19.49 19.39 19.39 60.4K
10:12 19.39 19.42 19.39 19.42 33.4K
10:13 19.40 19.41 19.36 19.36 23.9K
10:14 19.37 19.38 19.37 19.37 6.8K
10:15 19.38 19.38 19.33 19.34 165.2K
10:16 19.35 19.39 19.35 19.39 110.4K
10:17 19.40 19.41 19.40 19.41 8.0K
10:18 19.41 19.41 19.39 19.40 3.6K
10:19 19.41 19.43 19.40 19.42 12.4K
10:20 19.42 19.43 19.42 19.43 18.4K
10:21 19.42 19.42 19.41 19.42 57.9K
10:22 19.41 19.42 19.41 19.42 5.4K
10:23 19.41 19.41 19.40 19.41 14.4K
10:24 19.42 19.42 19.41 19.41 15.1K
10:25 19.39 19.39 19.35 19.36 20.7K
10:26 19.36 19.37 19.35 19.37 12.2K
10:27 19.36 19.37 19.35 19.37 7.2K
10:28 19.37 19.39 19.37 19.39 13.2K
10:29 19.41 19.43 19.41 19.43 34.9K
10:30 19.43 19.44 19.42 19.42 6.9K
10:31 19.42 19.47 19.42 19.47 12.6K
10:32 19.46 19.50 19.46 19.50 14.3K
10:33 19.49 19.52 19.47 19.52 41.5K
10:34 19.52 19.53 19.47 19.47 54.5K
10:35 19.47 19.47 19.45 19.47 19.2K
10:36 19.50 19.52 19.46 19.47 31.5K
10:37 19.46 19.50 19.46 19.50 6.4K
10:38 19.50 19.51 19.48 19.49 25.3K
10:39 19.48 19.49 19.47 19.49 20.1K
10:40 19.49 19.51 19.48 19.51 9.5K
10:41 19.50 19.52 19.50 19.52 7.4K
10:42 19.52 19.54 19.51 19.52 173.0K
10:43 19.52 19.54 19.52 19.53 31.7K
10:44 19.54 19.54 19.53 19.52 29.1K
10:45 19.51 19.54 19.51 19.51 29.7K
10:46 19.51 19.52 19.49 19.49 26.1K
10:47 19.50 19.50 19.48 19.50 11.0K
10:48 19.50 19.50 19.48 19.49 24.7K
10:49 19.49 19.51 19.49 19.50 4.6K
10:50 19.50 19.53 19.50 19.52 13.4K
10:51 19.52 19.52 19.50 19.50 10.6K
10:52 19.48 19.49 19.48 19.48 31.0K
10:53 19.48 19.48 19.46 19.46 55.0K
10:54 19.47 19.47 19.44 19.45 31.0K
10:55 19.45 19.47 19.45 19.46 12.5K
10:56 19.45 19.47 19.45 19.47 15.9K
10:57 19.48 19.49 19.48 19.49 8.0K
10:58 19.50 19.50 19.49 19.49 12.7K
10:59 19.50 19.50 19.50 19.50 2.7K
11:00 19.49 19.52 19.49 19.52 11.9K
11:01 19.51 19.52 19.51 19.51 4.7K
11:02 19.51 19.52 19.51 19.52 2.5K
11:03 19.52 19.52 19.51 19.51 1.6K
11:04 19.50 19.50 19.49 19.49 10.7K
11:05 19.48 19.49 19.47 19.48 8.1K
11:06 19.47 19.47 19.47 19.47 3.1K
11:07 19.46 19.48 19.46 19.47 7.3K
11:08 19.48 19.48 19.47 19.47 26.3K
11:09 19.47 19.48 19.47 19.47 6.2K
11:10 19.47 19.47 19.46 19.47 7.3K
11:11 19.47 19.49 19.47 19.49 9.0K
11:12 19.50 19.50 19.49 19.49 10.0K
11:13 19.49 19.49 19.47 19.47 11.8K
11:14 19.47 19.48 19.47 19.48 1.8K
11:15 19.48 19.49 19.48 19.49 3.4K
11:16 19.49 19.49 19.46 19.47 9.9K
11:17 19.47 19.49 19.47 19.48 12.8K
11:18 19.48 19.48 19.47 19.47 16.1K
11:19 19.47 19.48 19.47 19.48 20.4K
11:20 19.49 19.51 19.49 19.51 11.0K
11:21 19.51 19.52 19.51 19.52 3.4K
11:22 19.52 19.52 19.50 19.50 11.3K
11:23 19.50 19.50 19.48 19.48 54.5K
11:24 19.48 19.50 19.48 19.50 13.4K
11:25 19.50 19.50 19.50 19.50 6.0K
11:26 19.49 19.50 19.49 19.50 5.2K
11:27 19.50 19.52 19.50 19.52 29.7K
11:28 19.52 19.52 19.52 19.52 1.8K
11:29 19.52 19.57 19.52 19.57 112.2K
11:30 19.57 19.59 19.57 19.59 127.1K
11:31 19.59 19.59 19.57 19.57 31.3K
11:32 19.57 19.60 19.57 19.58 76.4K
11:33 19.58 19.58 19.56 19.56 7.5K
11:34 19.57 19.59 19.57 19.58 12.6K
11:35 19.57 19.57 19.55 19.56 13.7K
11:36 19.56 19.57 19.56 19.57 3.2K
11:37 19.58 19.58 19.57 19.57 7.4K
11:38 19.57 19.59 19.57 19.59 12.6K
11:39 19.58 19.60 19.58 19.60 27.6K
11:40 19.60 19.61 19.60 19.61 9.2K
11:41 19.61 19.61 19.60 19.60 6.7K
11:42 19.60 19.61 19.58 19.61 20.6K
11:43 19.60 19.61 19.60 19.61 5.9K
11:44 19.60 19.61 19.60 19.61 1.5K
11:45 19.63 19.63 19.61 19.61 35.4K
11:46 19.63 19.63 19.62 19.62 21.2K
11:47 19.61 19.61 19.59 19.59 11.7K
11:48 19.61 19.61 19.60 19.60 5.7K
11:49 19.59 19.61 19.59 19.60 9.5K
11:50 19.60 19.61 19.59 19.61 3.6K
11:51 19.62 19.62 19.57 19.58 199.3K
11:52 19.59 19.60 19.57 19.60 62.2K
11:53 19.61 19.61 19.61 19.61 3.4K
11:54 19.60 19.61 19.60 19.61 94.6K
11:55 19.61 19.61 19.59 19.59 202.9K
11:56 19.59 19.61 19.59 19.60 8.0K
11:57 19.59 19.59 19.57 19.57 90.6K
11:58 19.58 19.59 19.58 19.59 16.2K
11:59 19.58 19.58 19.56 19.57 35.2K
12:00 19.57 19.57 19.56 19.56 58.4K
12:01 19.56 19.58 19.56 19.57 3.5K
12:02 19.57 19.58 19.57 19.58 37.4K
12:03 19.58 19.58 19.56 19.56 16.2K
12:04 19.56 19.57 19.55 19.57 43.1K
12:05 19.56 19.58 19.56 19.58 16.1K
12:06 19.57 19.57 19.54 19.54 9.6K
12:07 19.54 19.54 19.51 19.52 68.5K
12:08 19.52 19.54 19.52 19.53 51.8K
12:09 19.51 19.52 19.51 19.52 20.1K
12:10 19.52 19.53 19.52 19.53 1.8K
12:11 19.52 19.52 19.51 19.52 5.1K
12:12 19.52 19.52 19.51 19.51 13.7K
12:13 19.49 19.49 19.46 19.46 12.2K
12:14 19.46 19.50 19.46 19.49 9.2K
12:15 19.49 19.51 19.49 19.49 8.8K
12:16 19.49 19.51 19.49 19.51 10.3K
12:17 19.50 19.51 19.49 19.50 3.6K
12:18 19.51 19.53 19.51 19.53 2.8K
12:19 19.54 19.55 19.54 19.55 10.6K
12:20 19.55 19.58 19.55 19.57 20.4K
12:21 19.57 19.57 19.55 19.55 33.1K
12:22 19.57 19.57 19.55 19.55 5.0K
12:23 19.55 19.56 19.54 19.55 10.0K
12:24 19.56 19.56 19.55 19.55 5.3K
12:25 19.56 19.56 19.55 19.55 13.5K
12:26 19.55 19.56 19.55 19.56 6.1K
12:27 19.57 19.57 19.56 19.56 2.7K
12:28 19.55 19.56 19.55 19.56 8.6K
12:29 19.56 19.56 19.55 19.55 3.9K
12:30 19.56 19.56 19.54 19.54 6.0K
12:31 19.53 19.54 19.52 19.54 12.7K
12:32 19.53 19.53 19.53 19.53 1.4K
12:33 19.53 19.53 19.52 19.52 37.6K
12:34 19.52 19.54 19.52 19.54 12.6K
12:35 19.52 19.54 19.52 19.54 33.3K
12:36 19.55 19.57 19.55 19.57 47.1K
12:37 19.57 19.57 19.56 19.57 5.7K
12:38 19.57 19.57 19.56 19.57 16.1K
12:39 19.57 19.57 19.57 19.57 0.4K
12:40 19.57 19.59 19.57 19.59 8.2K
12:41 19.59 19.60 19.59 19.59 28.2K
12:42 19.60 19.61 19.60 19.60 19.6K
12:43 19.60 19.61 19.60 19.61 4.7K
12:44 19.61 19.62 19.61 19.61 13.5K
12:45 19.60 19.61 19.60 19.61 10.4K
12:46 19.60 19.61 19.60 19.60 4.4K
12:47 19.60 19.60 19.58 19.58 3.3K
12:48 19.59 19.59 19.58 19.58 4.1K
12:49 19.57 19.58 19.57 19.58 2.4K
12:50 19.58 19.60 19.57 19.60 6.0K
12:51 19.60 19.60 19.60 19.60 17.1K
12:52 19.61 19.61 19.61 19.61 1.1K
12:53 19.61 19.61 19.61 19.61 4.1K
12:54 19.61 19.61 19.61 19.61 6.2K
12:55 19.62 19.63 19.62 19.63 36.3K
12:56 19.63 19.63 19.62 19.63 4.7K
12:57 19.63 19.63 19.63 19.63 6.2K
12:58 19.62 19.62 19.59 19.60 28.5K
12:59 19.60 19.60 19.59 19.59 5.9K
13:00 19.58 19.60 19.58 19.60 6.7K
13:01 19.59 19.59 19.58 19.58 2.5K
13:02 19.58 19.58 19.58 19.58 1.0K
13:03 19.58 19.60 19.58 19.60 1.7K
13:04 19.59 19.61 19.59 19.60 14.9K
13:05 19.61 19.61 19.60 19.61 5.4K
13:06 19.62 19.63 19.62 19.61 9.1K
13:07 19.62 19.62 19.62 19.62 1.1K
13:08 19.62 19.63 19.61 19.61 9.5K
13:09 19.61 19.61 19.61 19.61 2.6K
13:10 19.61 19.62 19.61 19.62 5.8K
13:11 19.63 19.63 19.63 19.63 2.9K
13:12 19.63 19.63 19.63 19.63 5.5K
13:13 19.63 19.63 19.63 19.63 0.4K
13:14 19.62 19.62 19.62 19.61 16.9K
13:15 19.61 19.61 19.60 19.60 18.9K
13:16 19.61 19.62 19.61 19.61 9.5K
13:17 19.61 19.62 19.61 19.62 10.5K
13:18 19.61 19.61 19.60 19.60 10.6K
13:19 19.59 19.60 19.59 19.60 3.7K
13:20 19.61 19.62 19.61 19.61 4.8K
13:21 19.62 19.62 19.58 19.58 157.3K
13:22 19.58 19.58 19.55 19.56 16.7K
13:23 19.56 19.56 19.56 19.56 120.8K
13:24 19.57 19.58 19.57 19.58 3.4K
13:25 19.57 19.58 19.57 19.58 12.4K
13:26 19.57 19.57 19.55 19.55 5.2K
13:27 19.56 19.56 19.54 19.54 11.6K
13:28 19.56 19.57 19.56 19.57 1.6K
13:29 19.56 19.56 19.55 19.55 8.3K
13:30 19.56 19.56 19.56 19.56 4.9K
13:31 19.55 19.57 19.55 19.57 2.6K
13:32 19.57 19.59 19.57 19.59 9.4K
13:33 19.58 19.59 19.58 19.59 22.0K
13:34 19.60 19.61 19.60 19.61 4.0K
13:35 19.61 19.61 19.59 19.59 9.2K
13:36 19.59 19.60 19.59 19.59 4.8K
13:38 19.59 19.60 19.59 19.60 12.0K
13:39 19.60 19.60 19.59 19.59 8.9K
13:40 19.59 19.60 19.59 19.59 11.9K
13:41 19.58 19.59 19.58 19.59 6.0K
13:42 19.60 19.60 19.60 19.60 8.9K
13:43 19.60 19.60 19.59 19.60 7.5K
13:44 19.60 19.60 19.60 19.60 1.8K
13:45 19.60 19.61 19.60 19.61 9.6K
13:46 19.60 19.60 19.60 19.60 1.5K
13:47 19.61 19.61 19.61 19.61 10.0K
13:48 19.61 19.61 19.61 19.61 4.3K
13:49 19.61 19.61 19.60 19.61 28.3K
13:50 19.61 19.61 19.60 19.60 12.6K
13:51 19.61 19.62 19.61 19.62 14.6K
13:52 19.62 19.62 19.62 19.61 2.6K
13:53 19.61 19.61 19.60 19.61 4.9K
13:54 19.60 19.60 19.59 19.59 7.6K
13:55 19.59 19.60 19.59 19.59 8.5K
13:56 19.59 19.59 19.59 19.59 16.5K
13:57 19.58 19.58 19.58 19.58 1.1K
13:58 19.58 19.59 19.58 19.58 1.3K
13:59 19.58 19.58 19.57 19.57 2.3K
14:00 19.57 19.57 19.55 19.55 16.8K
14:01 19.54 19.55 19.53 19.54 8.7K
14:02 19.55 19.55 19.55 19.55 13.8K
14:03 19.54 19.55 19.54 19.55 7.9K
14:04 19.57 19.57 19.57 19.57 4.3K
14:05 19.56 19.56 19.55 19.55 2.3K
14:06 19.55 19.55 19.55 19.55 2.7K
14:07 19.55 19.55 19.55 19.55 1.0K
14:08 19.55 19.56 19.54 19.56 4.9K
14:09 19.56 19.57 19.56 19.56 33.4K
14:10 19.55 19.55 19.55 19.55 3.4K
14:11 19.56 19.56 19.55 19.55 10.1K
14:12 19.53 19.54 19.53 19.54 10.4K
14:13 19.55 19.55 19.55 19.55 2.4K
14:14 19.56 19.56 19.56 19.56 1.6K
14:15 19.56 19.57 19.56 19.56 5.3K
14:16 19.55 19.56 19.55 19.56 8.4K
14:17 19.57 19.59 19.57 19.59 4.0K
14:18 19.59 19.59 19.57 19.58 2.7K
14:19 19.58 19.58 19.58 19.58 0.6K
14:20 19.58 19.58 19.57 19.57 4.0K
14:21 19.58 19.59 19.58 19.58 7.7K
14:22 19.59 19.59 19.59 19.59 3.1K
14:23 19.59 19.59 19.59 19.59 7.2K
14:24 19.60 19.60 19.60 19.60 2.3K
14:25 19.61 19.61 19.60 19.62 9.4K
14:26 19.62 19.63 19.62 19.63 8.5K
14:27 19.62 19.63 19.62 19.63 7.8K
14:28 19.62 19.62 19.61 19.62 14.5K
14:29 19.62 19.62 19.62 19.61 1.5K
14:30 19.62 19.62 19.61 19.61 12.1K
14:31 19.61 19.61 19.59 19.59 12.4K
14:32 19.60 19.60 19.60 19.60 10.4K
14:33 19.61 19.63 19.61 19.61 10.2K
14:34 19.62 19.63 19.62 19.63 20.2K
14:35 19.63 19.63 19.61 19.61 12.8K
14:36 19.62 19.63 19.62 19.62 14.5K
14:37 19.64 19.64 19.64 19.63 23.3K
14:38 19.62 19.62 19.62 19.62 21.3K
14:39 19.62 19.64 19.62 19.64 9.7K
14:40 19.64 19.64 19.62 19.61 10.6K
14:41 19.62 19.63 19.62 19.61 9.3K
14:42 19.62 19.62 19.61 19.62 43.4K
14:43 19.63 19.63 19.63 19.63 3.8K
14:44 19.64 19.64 19.64 19.64 8.5K
14:45 19.64 19.65 19.64 19.65 29.4K
14:46 19.65 19.66 19.64 19.64 32.5K
14:47 19.64 19.64 19.63 19.64 21.5K
14:48 19.65 19.66 19.65 19.66 3.8K
14:49 19.65 19.66 19.65 19.65 16.3K
14:50 19.65 19.65 19.65 19.65 10.8K
14:51 19.66 19.66 19.66 19.66 3.2K
14:52 19.66 19.66 19.65 19.65 6.4K
14:53 19.63 19.64 19.63 19.63 9.1K
14:54 19.63 19.63 19.62 19.61 4.6K
14:55 19.62 19.62 19.61 19.61 4.2K
14:56 19.62 19.62 19.61 19.62 8.6K
14:57 19.61 19.61 19.60 19.60 4.9K
14:58 19.60 19.61 19.60 19.62 2.7K
14:59 19.62 19.63 19.62 19.63 23.5K
15:00 19.62 19.62 19.62 19.62 4.6K
15:01 19.62 19.62 19.60 19.60 1.2K
15:02 19.60 19.61 19.59 19.59 36.0K
15:03 19.59 19.63 19.59 19.63 39.6K
15:04 19.63 19.63 19.62 19.63 14.7K
15:05 19.63 19.64 19.63 19.64 5.7K
15:06 19.65 19.65 19.64 19.64 8.4K
15:07 19.65 19.66 19.64 19.64 6.3K
15:08 19.64 19.65 19.64 19.65 22.1K
15:09 19.65 19.66 19.65 19.65 21.5K
15:10 19.64 19.64 19.64 19.64 4.6K
15:11 19.65 19.65 19.64 19.64 4.2K
15:12 19.63 19.63 19.62 19.62 17.9K
15:13 19.62 19.63 19.61 19.61 30.6K
15:14 19.61 19.61 19.61 19.61 8.8K
15:15 19.62 19.62 19.62 19.62 6.2K
15:16 19.62 19.63 19.61 19.61 10.3K
15:17 19.60 19.60 19.58 19.58 277.5K
15:18 19.58 19.58 19.57 19.58 10.7K
15:19 19.58 19.58 19.57 19.58 16.9K
15:20 19.57 19.58 19.57 19.57 14.0K
15:21 19.58 19.58 19.56 19.57 30.2K
15:22 19.56 19.57 19.56 19.57 22.5K
15:23 19.57 19.58 19.56 19.58 13.2K
15:24 19.58 19.58 19.57 19.58 36.0K
15:25 19.58 19.60 19.58 19.60 10.5K
15:26 19.60 19.60 19.59 19.59 1.8K
15:27 19.60 19.60 19.59 19.60 42.3K
15:28 19.60 19.61 19.59 19.61 30.3K
15:29 19.61 19.61 19.58 19.58 23.2K
15:30 19.59 19.60 19.59 19.60 14.1K
15:31 19.59 19.60 19.59 19.60 19.3K
15:32 19.60 19.60 19.59 19.60 52.0K
15:33 19.59 19.59 19.59 19.59 6.4K
15:34 19.59 19.59 19.58 19.58 11.9K
15:35 19.55 19.57 19.55 19.56 5.7K
15:36 19.57 19.57 19.55 19.55 15.5K
15:37 19.56 19.56 19.55 19.56 14.4K
15:38 19.56 19.56 19.56 19.56 3.3K
15:39 19.55 19.56 19.54 19.55 7.4K
15:40 19.54 19.55 19.54 19.55 180.9K
15:41 19.55 19.55 19.54 19.54 6.7K
15:42 19.54 19.55 19.53 19.55 31.1K
15:43 19.54 19.55 19.54 19.54 11.7K
15:44 19.55 19.55 19.54 19.55 21.2K
15:45 19.54 19.55 19.53 19.53 10.5K
15:46 19.53 19.54 19.53 19.53 35.8K
15:47 19.54 19.54 19.51 19.51 136.9K
15:48 19.51 19.53 19.51 19.52 44.8K
15:49 19.52 19.52 19.52 19.52 32.6K
15:50 19.52 19.52 19.52 19.52 24.6K
15:51 19.53 19.53 19.52 19.53 25.3K
15:52 19.53 19.54 19.53 19.53 139.3K
15:53 19.51 19.52 19.51 19.51 282.5K
15:54 19.51 19.52 19.51 19.52 82.4K
15:55 19.53 19.53 19.51 19.53 79.9K
15:56 19.52 19.52 19.51 19.51 461.9K
15:57 19.51 19.54 19.51 19.52 124.5K
15:58 19.52 19.52 19.51 19.52 129.7K
15:59 19.53 19.55 19.53 19.52 411.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据