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 19.32 19.29 19.30 954.8K
09:31 19.30 19.30 19.28 19.29 34.7K
09:32 19.29 19.30 19.26 19.30 80.4K
09:33 19.30 19.30 19.27 19.27 25.9K
09:34 19.27 19.28 19.25 19.25 39.8K
09:35 19.26 19.26 19.23 19.24 16.5K
09:36 19.24 19.24 19.23 19.24 30.2K
09:37 19.24 19.27 19.24 19.26 20.8K
09:38 19.25 19.25 19.22 19.23 49.1K
09:39 19.24 19.24 19.22 19.22 30.4K
09:40 19.23 19.24 19.20 19.22 44.2K
09:41 19.21 19.21 19.19 19.21 65.2K
09:42 19.21 19.21 19.19 19.18 56.9K
09:43 19.17 19.18 19.17 19.18 61.8K
09:44 19.20 19.23 19.20 19.21 40.5K
09:45 19.21 19.22 19.20 19.20 16.3K
09:46 19.21 19.21 19.19 19.20 24.1K
09:47 19.20 19.21 19.19 19.21 41.5K
09:48 19.22 19.23 19.21 19.23 14.8K
09:49 19.22 19.23 19.21 19.23 32.6K
09:50 19.23 19.23 19.21 19.20 23.2K
09:51 19.21 19.22 19.21 19.20 20.6K
09:52 19.20 19.20 19.14 19.15 94.1K
09:53 19.15 19.16 19.12 19.12 66.1K
09:54 19.12 19.12 19.08 19.10 128.4K
09:55 19.11 19.13 19.10 19.13 57.9K
09:56 19.13 19.16 19.13 19.14 43.6K
09:57 19.14 19.17 19.14 19.17 35.2K
09:58 19.17 19.17 19.15 19.16 19.0K
09:59 19.15 19.15 19.13 19.14 27.8K
10:00 19.14 19.17 19.14 19.17 16.4K
10:01 19.18 19.19 19.17 19.17 71.7K
10:02 19.16 19.16 19.14 19.15 23.3K
10:03 19.16 19.17 19.15 19.15 14.1K
10:04 19.17 19.17 19.13 19.14 60.6K
10:05 19.14 19.16 19.13 19.15 11.4K
10:06 19.16 19.16 19.14 19.15 5.8K
10:07 19.14 19.16 19.14 19.16 8.3K
10:08 19.17 19.18 19.16 19.18 23.3K
10:09 19.19 19.22 19.19 19.22 11.4K
10:10 19.23 19.23 19.21 19.23 50.5K
10:11 19.22 19.22 19.21 19.21 65.8K
10:12 19.21 19.22 19.21 19.21 19.1K
10:13 19.19 19.20 19.17 19.17 22.4K
10:14 19.17 19.17 19.15 19.15 48.9K
10:15 19.14 19.18 19.14 19.18 32.6K
10:16 19.18 19.20 19.16 19.20 18.4K
10:17 19.19 19.22 19.19 19.21 14.0K
10:18 19.22 19.22 19.21 19.21 17.1K
10:19 19.20 19.20 19.19 19.20 22.9K
10:20 19.20 19.20 19.17 19.18 15.5K
10:21 19.18 19.18 19.16 19.17 23.6K
10:22 19.16 19.19 19.16 19.18 9.6K
10:23 19.18 19.18 19.16 19.16 4.6K
10:24 19.16 19.17 19.16 19.17 16.9K
10:25 19.17 19.17 19.16 19.16 14.2K
10:26 19.16 19.17 19.16 19.16 21.1K
10:27 19.16 19.17 19.16 19.16 42.1K
10:28 19.16 19.17 19.16 19.16 56.6K
10:29 19.16 19.17 19.15 19.16 85.4K
10:30 19.16 19.16 19.15 19.16 9.3K
10:31 19.14 19.17 19.14 19.14 61.7K
10:32 19.14 19.14 19.11 19.11 43.3K
10:33 19.12 19.14 19.12 19.12 18.9K
10:34 19.14 19.14 19.12 19.12 7.9K
10:35 19.12 19.12 19.12 19.12 7.2K
10:36 19.11 19.12 19.10 19.12 14.4K
10:37 19.12 19.14 19.11 19.11 10.4K
10:38 19.12 19.12 19.12 19.11 14.9K
10:39 19.12 19.12 19.06 19.07 81.7K
10:40 19.06 19.08 19.04 19.08 51.0K
10:41 19.10 19.13 19.10 19.12 31.0K
10:42 19.13 19.14 19.13 19.14 15.8K
10:43 19.14 19.14 19.10 19.14 147.0K
10:44 19.13 19.15 19.13 19.15 8.5K
10:45 19.15 19.15 19.12 19.12 16.4K
10:46 19.11 19.13 19.11 19.12 19.3K
10:47 19.14 19.14 19.12 19.11 14.3K
10:48 19.11 19.12 19.11 19.11 16.8K
10:49 19.11 19.11 19.09 19.09 7.1K
10:50 19.10 19.10 19.07 19.07 39.3K
10:51 19.07 19.08 19.07 19.08 35.8K
10:52 19.08 19.08 19.05 19.06 53.5K
10:53 19.10 19.11 19.10 19.11 57.3K
10:54 19.11 19.11 19.08 19.10 12.8K
10:55 19.09 19.11 19.09 19.11 89.1K
10:56 19.10 19.11 19.10 19.11 18.7K
10:57 19.10 19.11 19.10 19.11 12.9K
10:58 19.11 19.13 19.11 19.12 19.2K
10:59 19.12 19.14 19.12 19.12 129.9K
11:00 19.12 19.12 19.10 19.11 29.3K
11:01 19.10 19.10 19.09 19.09 12.0K
11:02 19.06 19.06 19.04 19.05 61.9K
11:03 19.05 19.08 19.05 19.07 30.6K
11:04 19.06 19.08 19.06 19.06 54.0K
11:05 19.06 19.07 19.04 19.06 23.6K
11:06 19.06 19.06 19.04 19.05 25.5K
11:07 19.05 19.06 19.03 19.06 55.7K
11:08 19.06 19.06 19.03 19.03 51.9K
11:09 19.02 19.02 19.00 19.01 112.3K
11:10 19.01 19.02 19.01 19.02 38.4K
11:11 19.02 19.02 19.01 19.02 14.5K
11:12 19.02 19.02 19.00 19.00 43.8K
11:13 19.01 19.05 19.01 19.05 45.5K
11:14 19.05 19.06 19.05 19.06 42.4K
11:15 19.06 19.08 19.05 19.05 27.0K
11:16 19.06 19.07 19.06 19.06 14.8K
11:17 19.06 19.07 19.06 19.07 3.8K
11:18 19.07 19.07 19.06 19.07 6.5K
11:19 19.08 19.08 19.07 19.08 9.2K
11:20 19.06 19.07 19.06 19.07 4.7K
11:21 19.06 19.06 19.05 19.06 11.5K
11:22 19.05 19.06 19.05 19.06 16.2K
11:23 19.05 19.05 19.03 19.05 6.1K
11:24 19.05 19.05 19.04 19.04 7.4K
11:25 19.04 19.04 19.04 19.04 5.4K
11:26 19.03 19.03 19.03 19.03 7.5K
11:27 19.03 19.04 19.03 19.04 17.4K
11:28 19.05 19.06 19.05 19.05 5.4K
11:29 19.04 19.04 19.03 19.02 20.3K
11:30 19.02 19.03 19.01 19.01 43.2K
11:31 19.01 19.05 19.01 19.05 41.1K
11:32 19.05 19.05 19.04 19.04 17.7K
11:33 19.05 19.05 19.03 19.03 11.4K
11:34 19.03 19.05 19.03 19.05 26.7K
11:35 19.04 19.05 19.03 19.03 6.2K
11:36 19.05 19.05 19.05 19.05 3.2K
11:37 19.04 19.04 19.03 19.03 15.0K
11:38 19.01 19.02 19.01 19.02 5.1K
11:39 19.03 19.04 19.03 19.04 11.2K
11:40 19.03 19.03 19.01 19.01 21.0K
11:41 19.01 19.02 19.01 19.02 25.4K
11:42 19.00 19.01 19.00 19.01 2.9K
11:43 19.02 19.02 19.01 19.02 23.4K
11:44 19.02 19.02 19.02 19.02 6.0K
11:45 19.02 19.04 19.02 19.04 10.0K
11:46 19.04 19.05 19.04 19.05 2.8K
11:47 19.05 19.05 19.05 19.05 3.8K
11:48 19.04 19.06 19.04 19.06 1.7K
11:49 19.06 19.06 19.05 19.05 19.7K
11:50 19.06 19.06 19.05 19.05 22.9K
11:51 19.05 19.05 19.04 19.05 22.9K
11:52 19.03 19.04 19.03 19.03 24.9K
11:53 19.04 19.05 19.04 19.05 1.2K
11:54 19.05 19.05 19.04 19.05 17.1K
11:55 19.04 19.05 19.04 19.05 7.5K
11:56 19.07 19.08 19.07 19.08 6.6K
11:57 19.09 19.11 19.09 19.11 49.9K
11:58 19.13 19.13 19.12 19.13 31.9K
11:59 19.13 19.14 19.12 19.14 53.3K
12:00 19.14 19.14 19.12 19.14 34.1K
12:01 19.13 19.13 19.12 19.12 17.4K
12:02 19.10 19.11 19.10 19.11 10.1K
12:03 19.10 19.11 19.10 19.10 20.1K
12:04 19.10 19.12 19.09 19.12 12.6K
12:05 19.12 19.13 19.11 19.11 33.1K
12:06 19.11 19.12 19.11 19.11 3.6K
12:07 19.11 19.11 19.11 19.11 7.8K
12:08 19.10 19.12 19.10 19.12 8.4K
12:09 19.12 19.12 19.12 19.12 0.7K
12:10 19.12 19.13 19.11 19.12 18.9K
12:11 19.11 19.11 19.11 19.11 1.9K
12:12 19.11 19.11 19.10 19.10 4.5K
12:13 19.10 19.11 19.10 19.11 15.8K
12:14 19.11 19.11 19.10 19.11 7.4K
12:15 19.12 19.12 19.11 19.11 5.7K
12:16 19.11 19.12 19.09 19.09 12.4K
12:17 19.09 19.09 19.06 19.06 13.0K
12:18 19.06 19.08 19.06 19.07 11.3K
12:20 19.08 19.08 19.06 19.06 11.4K
12:21 19.06 19.06 19.04 19.05 11.4K
12:22 19.04 19.05 19.04 19.05 6.0K
12:23 19.06 19.06 19.05 19.06 4.7K
12:24 19.05 19.05 19.04 19.05 12.4K
12:25 19.05 19.05 19.04 19.05 39.9K
12:26 19.05 19.05 19.03 19.04 27.6K
12:27 19.04 19.04 19.03 19.04 7.7K
12:28 19.03 19.04 19.03 19.03 12.2K
12:29 19.05 19.06 19.04 19.04 9.8K
12:30 19.04 19.04 19.03 19.04 7.1K
12:32 19.05 19.05 19.03 19.03 15.2K
12:33 19.04 19.04 19.03 19.03 133.7K
12:34 19.04 19.04 19.04 19.03 9.9K
12:35 19.03 19.03 19.02 19.02 51.5K
12:36 19.02 19.02 19.01 19.02 14.5K
12:37 19.05 19.06 19.05 19.05 18.0K
12:38 19.05 19.06 19.04 19.06 4.4K
12:39 19.05 19.07 19.05 19.07 13.5K
12:40 19.06 19.07 19.06 19.06 5.3K
12:41 19.06 19.07 19.06 19.07 11.8K
12:42 19.07 19.07 19.07 19.07 0.4K
12:43 19.07 19.09 19.06 19.09 53.2K
12:44 19.09 19.10 19.09 19.10 11.0K
12:45 19.09 19.10 19.09 19.09 5.8K
12:46 19.09 19.09 19.08 19.08 4.0K
12:47 19.09 19.10 19.09 19.09 3.3K
12:48 19.09 19.09 19.08 19.08 7.4K
12:49 19.09 19.10 19.09 19.10 9.2K
12:50 19.10 19.10 19.10 19.10 6.9K
12:51 19.10 19.10 19.09 19.09 7.6K
12:52 19.10 19.11 19.09 19.11 4.0K
12:53 19.11 19.11 19.11 19.11 4.1K
12:54 19.11 19.11 19.11 19.11 1.8K
12:55 19.11 19.12 19.11 19.11 8.5K
12:56 19.13 19.13 19.12 19.12 2.8K
12:57 19.14 19.14 19.13 19.13 10.2K
12:58 19.14 19.14 19.13 19.14 9.0K
12:59 19.14 19.14 19.13 19.14 3.6K
13:00 19.14 19.14 19.13 19.14 6.4K
13:01 19.14 19.14 19.13 19.13 5.0K
13:02 19.12 19.13 19.12 19.13 6.5K
13:03 19.13 19.13 19.12 19.11 24.6K
13:04 19.12 19.12 19.12 19.12 13.8K
13:05 19.13 19.14 19.13 19.14 5.9K
13:06 19.14 19.17 19.14 19.17 13.4K
13:07 19.17 19.18 19.17 19.18 17.8K
13:08 19.18 19.20 19.17 19.20 4.4K
13:09 19.20 19.21 19.20 19.21 6.9K
13:10 19.20 19.20 19.19 19.19 20.6K
13:11 19.18 19.18 19.18 19.18 9.0K
13:12 19.18 19.18 19.18 19.18 14.3K
13:13 19.18 19.18 19.18 19.18 1.7K
13:14 19.18 19.19 19.17 19.18 21.7K
13:15 19.17 19.19 19.17 19.19 5.3K
13:16 19.19 19.19 19.19 19.18 6.5K
13:17 19.19 19.19 19.17 19.17 4.7K
13:18 19.16 19.17 19.16 19.16 6.9K
13:19 19.18 19.18 19.17 19.17 17.0K
13:20 19.17 19.18 19.17 19.18 9.8K
13:21 19.18 19.18 19.17 19.17 8.8K
13:22 19.17 19.17 19.17 19.17 15.7K
13:23 19.17 19.18 19.17 19.18 3.1K
13:24 19.18 19.19 19.18 19.19 0.5K
13:25 19.19 19.19 19.17 19.17 1.7K
13:26 19.19 19.20 19.18 19.20 4.9K
13:27 19.20 19.20 19.20 19.20 11.8K
13:28 19.20 19.20 19.19 19.20 4.6K
13:29 19.19 19.19 19.18 19.18 32.4K
13:30 19.18 19.18 19.16 19.16 10.6K
13:31 19.17 19.19 19.17 19.18 22.4K
13:32 19.19 19.19 19.18 19.18 4.4K
13:33 19.19 19.19 19.19 19.18 2.3K
13:34 19.18 19.19 19.18 19.19 2.6K
13:35 19.19 19.20 19.18 19.18 17.4K
13:36 19.19 19.20 19.19 19.20 1.8K
13:37 19.20 19.20 19.19 19.19 16.9K
13:38 19.20 19.21 19.19 19.21 1.8K
13:39 19.20 19.22 19.20 19.21 9.6K
13:40 19.22 19.22 19.20 19.20 12.3K
13:41 19.20 19.22 19.20 19.22 10.5K
13:42 19.21 19.22 19.21 19.21 12.9K
13:43 19.21 19.22 19.21 19.22 25.1K
13:44 19.23 19.23 19.23 19.23 4.0K
13:45 19.22 19.23 19.22 19.23 5.3K
13:46 19.22 19.22 19.21 19.21 12.3K
13:47 19.21 19.21 19.21 19.21 1.3K
13:48 19.22 19.23 19.21 19.21 5.6K
13:49 19.21 19.22 19.21 19.22 6.2K
13:50 19.22 19.23 19.22 19.23 1.1K
13:51 19.23 19.23 19.23 19.23 0.2K
13:52 19.23 19.23 19.22 19.23 2.4K
13:53 19.22 19.23 19.22 19.23 3.5K
13:54 19.23 19.23 19.22 19.23 6.1K
13:55 19.23 19.23 19.21 19.21 8.4K
13:56 19.22 19.22 19.21 19.22 20.9K
13:57 19.22 19.22 19.22 19.22 6.3K
13:58 19.22 19.22 19.20 19.20 6.4K
13:59 19.21 19.21 19.19 19.18 14.9K
14:00 19.18 19.18 19.15 19.15 93.3K
14:01 19.15 19.15 19.14 19.14 19.6K
14:02 19.14 19.14 19.14 19.14 3.9K
14:03 19.16 19.17 19.16 19.17 7.2K
14:04 19.17 19.17 19.16 19.16 2.4K
14:05 19.17 19.17 19.16 19.16 24.8K
14:06 19.17 19.17 19.15 19.15 4.2K
14:07 19.16 19.16 19.16 19.16 1.5K
14:08 19.16 19.16 19.14 19.14 4.4K
14:09 19.15 19.15 19.13 19.14 2.9K
14:10 19.15 19.15 19.13 19.13 10.9K
14:11 19.13 19.14 19.12 19.14 7.1K
14:12 19.13 19.13 19.13 19.13 12.6K
14:13 19.13 19.13 19.12 19.12 0.8K
14:14 19.15 19.15 19.14 19.14 2.5K
14:15 19.14 19.14 19.14 19.14 3.0K
14:16 19.14 19.14 19.14 19.14 0.6K
14:17 19.13 19.13 19.13 19.13 1.6K
14:18 19.13 19.13 19.12 19.13 14.4K
14:19 19.13 19.13 19.10 19.12 12.3K
14:20 19.11 19.11 19.11 19.11 6.9K
14:21 19.11 19.12 19.11 19.12 5.3K
14:22 19.12 19.13 19.12 19.12 8.0K
14:23 19.13 19.13 19.10 19.11 35.6K
14:24 19.11 19.11 19.10 19.11 19.5K
14:25 19.11 19.11 19.10 19.10 21.1K
14:26 19.10 19.10 19.09 19.09 13.6K
14:27 19.10 19.10 19.07 19.07 22.3K
14:28 19.07 19.08 19.07 19.08 41.2K
14:29 19.08 19.09 19.08 19.08 5.9K
14:30 19.10 19.10 19.09 19.09 12.4K
14:31 19.08 19.09 19.08 19.09 5.2K
14:32 19.08 19.08 19.07 19.07 10.2K
14:33 19.08 19.10 19.07 19.10 14.7K
14:34 19.08 19.10 19.08 19.09 5.8K
14:36 19.11 19.11 19.10 19.10 5.6K
14:37 19.10 19.10 19.10 19.10 6.3K
14:38 19.10 19.10 19.10 19.10 6.8K
14:39 19.11 19.11 19.11 19.11 1.6K
14:40 19.11 19.12 19.11 19.11 28.6K
14:41 19.11 19.11 19.11 19.12 7.2K
14:42 19.11 19.12 19.11 19.12 3.0K
14:43 19.12 19.12 19.12 19.11 7.6K
14:44 19.11 19.11 19.10 19.10 1.7K
14:45 19.10 19.10 19.10 19.10 12.0K
14:46 19.10 19.11 19.10 19.11 5.9K
14:47 19.10 19.10 19.10 19.10 5.1K
14:48 19.11 19.11 19.11 19.11 7.7K
14:49 19.12 19.12 19.12 19.11 1.2K
14:50 19.11 19.11 19.11 19.11 3.2K
14:51 19.11 19.11 19.11 19.11 4.1K
14:52 19.11 19.11 19.11 19.11 0.7K
14:53 19.12 19.12 19.12 19.12 7.7K
14:54 19.11 19.12 19.11 19.12 5.1K
14:55 19.12 19.14 19.12 19.13 1.6K
14:56 19.14 19.14 19.13 19.14 4.9K
14:58 19.15 19.15 19.15 19.15 4.7K
14:59 19.15 19.15 19.14 19.14 13.3K
15:00 19.14 19.15 19.14 19.15 5.1K
15:01 19.16 19.16 19.16 19.16 0.8K
15:02 19.15 19.16 19.15 19.15 15.2K
15:03 19.17 19.17 19.17 19.17 2.4K
15:04 19.18 19.18 19.16 19.18 13.0K
15:05 19.18 19.18 19.18 19.18 6.1K
15:06 19.18 19.19 19.18 19.19 14.4K
15:07 19.19 19.19 19.18 19.18 7.6K
15:08 19.18 19.19 19.17 19.19 6.1K
15:09 19.19 19.19 19.19 19.18 16.9K
15:10 19.18 19.18 19.18 19.18 1.6K
15:11 19.18 19.18 19.18 19.18 3.5K
15:12 19.19 19.20 19.19 19.20 4.3K
15:13 19.20 19.20 19.19 19.20 17.3K
15:14 19.20 19.21 19.20 19.21 15.4K
15:15 19.21 19.21 19.21 19.20 23.4K
15:16 19.21 19.21 19.20 19.20 9.6K
15:17 19.20 19.20 19.19 19.19 10.6K
15:18 19.20 19.21 19.20 19.20 26.6K
15:19 19.20 19.20 19.19 19.19 13.4K
15:20 19.21 19.21 19.21 19.20 8.0K
15:21 19.19 19.19 19.19 19.19 11.2K
15:22 19.19 19.20 19.19 19.20 39.8K
15:23 19.19 19.20 19.19 19.20 1.2K
15:24 19.20 19.20 19.19 19.19 20.5K
15:25 19.20 19.20 19.20 19.20 2.9K
15:26 19.22 19.22 19.21 19.21 10.9K
15:27 19.22 19.22 19.21 19.21 1.5K
15:28 19.22 19.22 19.22 19.22 0.2K
15:29 19.22 19.22 19.22 19.22 7.7K
15:30 19.21 19.21 19.21 19.21 2.3K
15:31 19.20 19.21 19.20 19.21 4.2K
15:32 19.20 19.21 19.19 19.19 8.1K
15:33 19.19 19.19 19.18 19.18 33.4K
15:34 19.19 19.19 19.19 19.19 20.5K
15:35 19.19 19.20 19.19 19.20 6.5K
15:36 19.19 19.19 19.19 19.18 1.3K
15:37 19.19 19.20 19.19 19.20 5.8K
15:38 19.20 19.20 19.19 19.19 12.3K
15:39 19.20 19.20 19.18 19.20 12.7K
15:40 19.20 19.21 19.20 19.21 3.6K
15:41 19.21 19.21 19.21 19.20 5.7K
15:42 19.21 19.22 19.21 19.22 9.9K
15:43 19.22 19.22 19.21 19.22 4.6K
15:44 19.21 19.22 19.21 19.21 18.9K
15:45 19.21 19.22 19.21 19.22 3.1K
15:46 19.21 19.22 19.21 19.22 10.5K
15:47 19.22 19.23 19.22 19.23 21.8K
15:48 19.23 19.26 19.23 19.26 122.7K
15:49 19.26 19.27 19.26 19.26 22.8K
15:50 19.26 19.26 19.25 19.26 25.8K
15:51 19.26 19.26 19.25 19.26 5.1K
15:52 19.26 19.29 19.26 19.29 23.3K
15:53 19.29 19.30 19.29 19.30 20.4K
15:54 19.29 19.31 19.29 19.31 20.2K
15:55 19.30 19.31 19.29 19.29 70.6K
15:56 19.28 19.29 19.28 19.29 22.7K
15:57 19.29 19.29 19.28 19.29 59.7K
15:58 19.29 19.30 19.28 19.29 91.8K
15:59 19.29 19.29 19.24 19.27 402.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据