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 18.90 18.91 18.90 18.90 558.3K
09:31 18.91 18.91 18.87 18.88 34.4K
09:32 18.88 18.89 18.87 18.87 21.3K
09:33 18.88 18.89 18.87 18.89 6.5K
09:34 18.89 18.90 18.87 18.90 44.4K
09:35 18.90 18.90 18.89 18.90 33.8K
09:36 18.90 18.91 18.89 18.91 27.0K
09:37 18.91 18.93 18.91 18.91 28.6K
09:38 18.90 18.91 18.89 18.91 10.9K
09:39 18.91 18.92 18.91 18.91 19.0K
09:40 18.92 18.92 18.90 18.90 7.2K
09:41 18.91 18.92 18.91 18.92 15.1K
09:42 18.93 18.94 18.93 18.93 56.6K
09:43 18.93 18.93 18.92 18.93 21.0K
09:44 18.93 18.95 18.93 18.95 30.5K
09:45 18.94 18.98 18.94 18.97 27.5K
09:46 18.98 19.01 18.96 19.01 75.2K
09:47 19.01 19.01 18.99 18.99 7.6K
09:48 18.98 19.01 18.98 19.01 20.7K
09:49 19.00 19.00 18.99 19.00 12.0K
09:50 19.00 19.00 18.98 18.98 14.4K
09:51 18.97 18.98 18.96 18.96 61.1K
09:52 18.96 18.96 18.96 18.96 6.3K
09:53 18.97 18.97 18.95 18.96 31.8K
09:54 18.97 18.98 18.96 18.96 12.1K
09:55 18.96 18.98 18.96 18.98 16.2K
09:56 18.98 18.98 18.97 18.98 7.3K
09:57 18.97 18.98 18.96 18.96 8.7K
09:58 18.96 18.99 18.96 18.98 16.0K
09:59 18.98 18.99 18.98 18.99 6.3K
10:00 18.99 18.99 18.96 18.96 58.1K
10:01 18.96 18.96 18.96 18.96 73.5K
10:02 18.97 18.97 18.96 18.96 62.1K
10:03 18.95 18.96 18.94 18.95 149.6K
10:04 18.96 18.96 18.93 18.95 63.6K
10:05 18.96 18.96 18.94 18.95 4.9K
10:06 18.95 18.95 18.91 18.91 30.2K
10:07 18.91 18.92 18.90 18.92 25.5K
10:08 18.91 18.92 18.91 18.92 13.7K
10:09 18.90 18.90 18.88 18.90 23.5K
10:10 18.90 18.91 18.88 18.91 56.3K
10:11 18.91 18.93 18.91 18.93 21.9K
10:12 18.93 18.94 18.92 18.92 18.4K
10:13 18.92 18.92 18.92 18.92 1.9K
10:14 18.92 18.93 18.90 18.90 53.9K
10:15 18.90 18.90 18.90 18.90 15.7K
10:16 18.90 18.91 18.89 18.91 7.9K
10:17 18.92 18.93 18.92 18.92 4.7K
10:18 18.92 18.92 18.92 18.92 3.6K
10:19 18.92 18.92 18.92 18.92 6.4K
10:20 18.91 18.92 18.91 18.92 5.9K
10:21 18.92 18.92 18.90 18.90 4.8K
10:22 18.91 18.92 18.91 18.92 5.4K
10:23 18.92 18.93 18.92 18.93 12.9K
10:24 18.94 18.94 18.94 18.94 25.5K
10:25 18.95 18.97 18.95 18.95 27.0K
10:26 18.96 18.97 18.96 18.97 15.3K
10:27 18.97 18.98 18.96 18.97 9.2K
10:28 18.97 18.97 18.97 18.97 3.7K
10:29 18.97 18.97 18.96 18.96 1.2K
10:30 18.97 18.97 18.96 18.96 6.1K
10:31 18.96 18.96 18.96 18.95 8.2K
10:32 18.97 18.97 18.97 18.97 0.4K
10:33 18.97 18.98 18.97 18.98 10.2K
10:34 18.98 18.99 18.98 18.98 1.8K
10:35 19.00 19.01 19.00 19.00 17.3K
10:36 18.99 18.99 18.97 18.98 15.5K
10:37 18.97 18.97 18.96 18.96 9.3K
10:38 18.97 18.97 18.97 18.97 3.6K
10:39 18.97 18.98 18.97 18.98 9.0K
10:40 18.97 18.98 18.96 18.97 6.0K
10:41 18.97 18.98 18.97 18.97 6.4K
10:42 18.97 18.97 18.97 18.97 5.7K
10:43 18.97 18.98 18.97 18.98 21.6K
10:44 18.98 18.98 18.98 18.98 1.7K
10:45 18.98 18.98 18.98 18.98 1.3K
10:46 18.97 18.97 18.95 18.95 10.7K
10:47 18.96 18.96 18.96 18.96 3.7K
10:48 18.95 18.95 18.95 18.95 26.5K
10:49 18.94 18.94 18.94 18.94 2.6K
10:50 18.94 18.94 18.94 18.94 6.6K
10:51 18.92 18.92 18.91 18.92 17.5K
10:52 18.91 18.91 18.89 18.89 34.7K
10:53 18.89 18.90 18.89 18.90 9.8K
10:54 18.90 18.91 18.90 18.90 31.3K
10:55 18.90 18.91 18.89 18.89 19.6K
10:56 18.89 18.89 18.87 18.88 30.6K
10:57 18.88 18.89 18.88 18.89 5.5K
10:58 18.89 18.89 18.88 18.88 7.0K
10:59 18.88 18.89 18.88 18.89 24.0K
11:00 18.89 18.89 18.88 18.88 22.3K
11:01 18.86 18.87 18.86 18.87 34.4K
11:02 18.87 18.88 18.87 18.87 7.2K
11:03 18.86 18.86 18.85 18.85 2.6K
11:04 18.85 18.86 18.85 18.85 14.2K
11:05 18.85 18.86 18.85 18.86 27.6K
11:06 18.84 18.85 18.84 18.85 17.6K
11:07 18.85 18.86 18.84 18.85 22.6K
11:08 18.85 18.85 18.84 18.84 2.5K
11:09 18.84 18.85 18.84 18.84 1.9K
11:10 18.84 18.85 18.83 18.84 8.5K
11:11 18.83 18.84 18.83 18.83 20.6K
11:12 18.82 18.83 18.82 18.82 18.6K
11:13 18.82 18.82 18.80 18.80 58.0K
11:14 18.79 18.81 18.79 18.81 50.2K
11:15 18.83 18.84 18.82 18.82 21.8K
11:16 18.82 18.85 18.82 18.85 49.3K
11:17 18.84 18.85 18.83 18.83 4.0K
11:18 18.83 18.83 18.81 18.81 31.3K
11:19 18.82 18.83 18.82 18.82 8.9K
11:20 18.82 18.83 18.81 18.81 20.3K
11:21 18.82 18.83 18.82 18.82 4.8K
11:22 18.81 18.83 18.81 18.82 171.5K
11:23 18.82 18.82 18.81 18.81 14.6K
11:24 18.80 18.80 18.79 18.79 22.9K
11:25 18.79 18.80 18.79 18.80 17.0K
11:26 18.79 18.80 18.79 18.79 8.4K
11:27 18.79 18.81 18.79 18.79 11.2K
11:28 18.78 18.78 18.78 18.77 19.0K
11:29 18.78 18.78 18.78 18.78 1.3K
11:30 18.77 18.80 18.77 18.80 27.9K
11:31 18.81 18.81 18.80 18.80 5.3K
11:32 18.79 18.79 18.78 18.78 10.9K
11:33 18.79 18.79 18.79 18.79 12.1K
11:34 18.79 18.79 18.77 18.77 32.1K
11:35 18.77 18.79 18.77 18.79 6.0K
11:36 18.78 18.78 18.77 18.78 9.6K
11:37 18.78 18.78 18.78 18.77 7.7K
11:38 18.75 18.77 18.75 18.77 44.4K
11:39 18.76 18.76 18.75 18.76 17.7K
11:40 18.75 18.75 18.72 18.73 30.5K
11:41 18.76 18.77 18.74 18.74 23.7K
11:42 18.72 18.72 18.72 18.72 12.0K
11:43 18.72 18.75 18.72 18.74 19.1K
11:44 18.74 18.75 18.73 18.74 14.9K
11:45 18.74 18.76 18.74 18.76 15.5K
11:46 18.76 18.78 18.76 18.78 15.7K
11:47 18.78 18.79 18.77 18.77 43.8K
11:48 18.78 18.80 18.77 18.78 12.9K
11:49 18.79 18.79 18.77 18.77 14.0K
11:50 18.79 18.80 18.79 18.80 24.6K
11:51 18.80 18.81 18.80 18.80 27.5K
11:52 18.81 18.81 18.80 18.81 11.7K
11:53 18.79 18.80 18.78 18.77 5.1K
11:54 18.77 18.78 18.76 18.78 5.4K
11:55 18.78 18.78 18.77 18.77 7.4K
11:56 18.77 18.77 18.76 18.77 4.5K
11:57 18.79 18.80 18.79 18.80 32.7K
11:58 18.79 18.81 18.79 18.81 10.6K
11:59 18.80 18.80 18.80 18.80 2.1K
12:00 18.82 18.83 18.81 18.82 76.9K
12:01 18.82 18.83 18.82 18.82 19.6K
12:02 18.82 18.82 18.80 18.80 11.1K
12:03 18.79 18.80 18.78 18.78 22.1K
12:04 18.79 18.79 18.78 18.78 9.0K
12:05 18.78 18.78 18.78 18.78 8.8K
12:06 18.77 18.77 18.75 18.75 6.6K
12:07 18.76 18.77 18.76 18.76 9.1K
12:08 18.74 18.75 18.74 18.75 7.8K
12:09 18.75 18.76 18.75 18.76 4.3K
12:10 18.76 18.76 18.75 18.75 51.3K
12:11 18.76 18.77 18.76 18.76 24.2K
12:12 18.75 18.75 18.75 18.75 15.7K
12:13 18.76 18.76 18.75 18.75 19.3K
12:14 18.75 18.76 18.75 18.76 4.2K
12:15 18.75 18.75 18.74 18.74 14.7K
12:16 18.75 18.76 18.75 18.76 12.2K
12:17 18.75 18.76 18.75 18.75 11.2K
12:18 18.75 18.77 18.75 18.77 10.3K
12:19 18.76 18.76 18.74 18.76 12.1K
12:20 18.74 18.74 18.73 18.73 6.2K
12:21 18.74 18.74 18.73 18.73 11.6K
12:22 18.72 18.73 18.70 18.73 42.3K
12:23 18.72 18.73 18.71 18.73 11.1K
12:24 18.72 18.72 18.72 18.72 24.3K
12:25 18.72 18.72 18.72 18.72 13.1K
12:26 18.72 18.73 18.72 18.72 45.1K
12:27 18.72 18.72 18.71 18.72 37.2K
12:28 18.71 18.72 18.71 18.72 18.9K
12:29 18.72 18.72 18.71 18.71 5.3K
12:30 18.72 18.72 18.71 18.71 15.1K
12:31 18.71 18.72 18.71 18.71 17.9K
12:32 18.71 18.71 18.69 18.71 92.8K
12:33 18.72 18.73 18.71 18.73 35.3K
12:34 18.74 18.75 18.74 18.74 61.9K
12:35 18.75 18.76 18.75 18.76 10.2K
12:36 18.76 18.78 18.76 18.76 63.8K
12:37 18.76 18.76 18.76 18.76 11.8K
12:38 18.76 18.76 18.75 18.75 5.0K
12:39 18.74 18.75 18.74 18.74 4.7K
12:40 18.73 18.75 18.73 18.74 18.9K
12:41 18.74 18.74 18.72 18.74 12.9K
12:42 18.73 18.74 18.73 18.74 1.0K
12:43 18.74 18.75 18.74 18.75 9.4K
12:44 18.73 18.73 18.72 18.72 3.3K
12:45 18.72 18.73 18.72 18.72 8.2K
12:46 18.72 18.72 18.72 18.72 23.5K
12:47 18.72 18.73 18.72 18.72 3.1K
12:48 18.72 18.72 18.71 18.71 7.8K
12:49 18.71 18.73 18.69 18.73 34.7K
12:50 18.73 18.75 18.73 18.75 17.3K
12:51 18.73 18.74 18.73 18.73 11.6K
12:52 18.72 18.72 18.71 18.72 5.5K
12:53 18.71 18.72 18.69 18.70 5.8K
12:54 18.68 18.70 18.68 18.70 23.2K
12:55 18.69 18.70 18.69 18.70 17.0K
12:56 18.69 18.71 18.68 18.68 19.7K
12:57 18.69 18.70 18.69 18.68 4.4K
12:58 18.69 18.70 18.68 18.70 18.8K
12:59 18.69 18.70 18.69 18.70 4.2K
13:00 18.69 18.69 18.68 18.69 7.7K
13:01 18.70 18.70 18.69 18.70 16.8K
13:02 18.69 18.69 18.68 18.68 7.4K
13:03 18.69 18.69 18.69 18.68 24.8K
13:04 18.68 18.69 18.68 18.68 5.9K
13:05 18.68 18.68 18.66 18.67 27.9K
13:06 18.67 18.68 18.66 18.67 13.3K
13:07 18.67 18.68 18.67 18.68 4.6K
13:08 18.68 18.68 18.66 18.66 13.8K
13:09 18.66 18.66 18.66 18.66 3.5K
13:10 18.66 18.66 18.65 18.65 31.8K
13:11 18.65 18.66 18.64 18.65 41.6K
13:12 18.65 18.65 18.63 18.63 40.3K
13:13 18.63 18.65 18.63 18.63 27.6K
13:14 18.63 18.64 18.63 18.64 9.0K
13:15 18.63 18.64 18.62 18.62 8.1K
13:16 18.63 18.64 18.63 18.64 40.3K
13:17 18.64 18.68 18.64 18.68 79.4K
13:18 18.68 18.69 18.68 18.68 27.2K
13:19 18.68 18.70 18.68 18.70 15.6K
13:20 18.69 18.70 18.68 18.71 5.8K
13:21 18.70 18.71 18.69 18.71 33.5K
13:22 18.71 18.71 18.71 18.70 38.3K
13:23 18.71 18.73 18.71 18.73 11.7K
13:24 18.73 18.73 18.72 18.73 4.4K
13:25 18.73 18.73 18.71 18.71 0.9K
13:26 18.72 18.72 18.72 18.72 2.0K
13:27 18.72 18.72 18.69 18.70 22.9K
13:28 18.70 18.72 18.70 18.70 5.6K
13:29 18.71 18.72 18.71 18.72 4.1K
13:30 18.70 18.70 18.70 18.70 4.9K
13:31 18.69 18.69 18.69 18.68 3.5K
13:32 18.69 18.69 18.67 18.68 9.1K
13:33 18.68 18.68 18.66 18.66 13.7K
13:34 18.66 18.66 18.65 18.66 4.3K
13:35 18.66 18.66 18.65 18.66 5.9K
13:36 18.65 18.66 18.64 18.66 10.8K
13:37 18.67 18.68 18.67 18.68 138.8K
13:38 18.67 18.67 18.67 18.67 20.7K
13:39 18.65 18.66 18.65 18.66 9.3K
13:40 18.65 18.66 18.64 18.64 79.5K
13:41 18.65 18.68 18.65 18.68 6.7K
13:42 18.68 18.68 18.68 18.68 7.0K
13:43 18.68 18.68 18.67 18.67 16.6K
13:44 18.67 18.68 18.67 18.67 1.2K
13:45 18.66 18.67 18.66 18.67 8.0K
13:46 18.67 18.68 18.66 18.68 65.4K
13:47 18.67 18.68 18.67 18.68 111.0K
13:48 18.68 18.68 18.68 18.68 11.1K
13:49 18.67 18.69 18.67 18.69 24.0K
13:50 18.70 18.70 18.69 18.69 16.8K
13:51 18.70 18.70 18.70 18.70 41.5K
13:52 18.69 18.70 18.69 18.70 7.4K
13:53 18.70 18.70 18.69 18.70 17.8K
13:54 18.69 18.70 18.69 18.70 7.3K
13:55 18.70 18.70 18.69 18.70 3.9K
13:56 18.70 18.70 18.69 18.69 8.3K
13:58 18.67 18.67 18.64 18.64 6.0K
13:59 18.65 18.67 18.65 18.66 9.8K
14:00 18.65 18.67 18.65 18.66 126.9K
14:01 18.67 18.67 18.65 18.66 28.6K
14:02 18.66 18.66 18.65 18.65 46.1K
14:03 18.66 18.66 18.63 18.63 7.1K
14:04 18.59 18.59 18.57 18.58 162.9K
14:05 18.59 18.59 18.55 18.57 41.6K
14:06 18.56 18.57 18.56 18.56 58.2K
14:07 18.57 18.61 18.56 18.61 100.8K
14:08 18.62 18.62 18.60 18.60 5.4K
14:09 18.61 18.61 18.61 18.61 8.1K
14:10 18.62 18.62 18.62 18.61 0.2K
14:11 18.62 18.62 18.61 18.62 46.5K
14:12 18.61 18.61 18.59 18.61 20.1K
14:13 18.61 18.62 18.61 18.61 15.1K
14:14 18.61 18.61 18.60 18.60 14.3K
14:15 18.59 18.60 18.57 18.57 46.1K
14:16 18.58 18.58 18.55 18.57 23.9K
14:17 18.56 18.56 18.54 18.55 84.3K
14:18 18.55 18.56 18.53 18.54 13.5K
14:19 18.54 18.54 18.53 18.53 32.6K
14:20 18.54 18.54 18.52 18.53 13.5K
14:21 18.54 18.58 18.54 18.57 101.5K
14:22 18.57 18.60 18.57 18.59 26.9K
14:23 18.59 18.61 18.59 18.61 23.3K
14:24 18.61 18.62 18.60 18.61 11.9K
14:25 18.61 18.61 18.60 18.60 17.1K
14:26 18.61 18.61 18.60 18.60 9.0K
14:27 18.60 18.60 18.59 18.60 8.6K
14:28 18.60 18.61 18.60 18.60 26.3K
14:29 18.61 18.62 18.61 18.62 10.9K
14:30 18.62 18.62 18.61 18.61 6.7K
14:31 18.62 18.64 18.62 18.64 18.7K
14:32 18.63 18.66 18.63 18.66 21.9K
14:33 18.65 18.66 18.65 18.66 17.0K
14:34 18.66 18.66 18.63 18.63 14.4K
14:35 18.64 18.64 18.63 18.63 35.0K
14:36 18.63 18.63 18.63 18.63 10.1K
14:37 18.63 18.63 18.63 18.63 7.8K
14:38 18.62 18.63 18.62 18.63 4.7K
14:39 18.64 18.65 18.64 18.65 7.8K
14:40 18.66 18.66 18.64 18.64 31.6K
14:41 18.65 18.66 18.65 18.65 9.2K
14:42 18.65 18.67 18.65 18.67 10.8K
14:43 18.67 18.67 18.66 18.66 7.4K
14:44 18.67 18.67 18.66 18.67 11.5K
14:45 18.67 18.68 18.67 18.68 13.4K
14:46 18.69 18.72 18.69 18.71 31.8K
14:47 18.71 18.72 18.71 18.70 16.5K
14:48 18.71 18.72 18.69 18.68 12.2K
14:49 18.68 18.68 18.67 18.68 11.5K
14:50 18.68 18.69 18.68 18.69 17.6K
14:51 18.69 18.72 18.69 18.71 11.3K
14:52 18.71 18.72 18.71 18.72 12.2K
14:53 18.72 18.72 18.69 18.69 30.0K
14:54 18.70 18.70 18.69 18.69 16.1K
14:55 18.70 18.74 18.70 18.74 28.4K
14:56 18.74 18.75 18.73 18.75 14.5K
14:57 18.74 18.74 18.73 18.73 7.8K
14:58 18.73 18.74 18.73 18.74 9.9K
14:59 18.74 18.75 18.74 18.74 31.1K
15:00 18.74 18.77 18.74 18.77 14.7K
15:01 18.77 18.78 18.77 18.78 33.3K
15:02 18.78 18.78 18.76 18.77 14.8K
15:03 18.77 18.77 18.76 18.77 6.5K
15:04 18.76 18.77 18.76 18.77 39.0K
15:05 18.76 18.76 18.74 18.74 15.0K
15:06 18.73 18.74 18.72 18.72 27.9K
15:07 18.73 18.74 18.72 18.74 17.6K
15:08 18.73 18.73 18.72 18.73 30.1K
15:09 18.74 18.74 18.73 18.73 144.3K
15:10 18.73 18.74 18.71 18.71 25.2K
15:11 18.72 18.72 18.72 18.72 9.0K
15:12 18.71 18.71 18.70 18.70 10.2K
15:13 18.70 18.70 18.69 18.70 11.8K
15:14 18.70 18.72 18.70 18.71 7.6K
15:15 18.71 18.72 18.70 18.70 9.6K
15:16 18.71 18.73 18.71 18.72 2.3K
15:17 18.74 18.75 18.74 18.75 6.8K
15:18 18.76 18.77 18.75 18.77 57.1K
15:19 18.77 18.77 18.77 18.77 4.1K
15:20 18.77 18.77 18.76 18.77 17.2K
15:21 18.76 18.77 18.76 18.77 5.4K
15:22 18.77 18.77 18.76 18.77 8.0K
15:23 18.77 18.79 18.77 18.79 17.1K
15:24 18.78 18.78 18.78 18.78 10.1K
15:25 18.78 18.79 18.78 18.79 12.5K
15:26 18.79 18.79 18.79 18.79 4.4K
15:27 18.80 18.83 18.80 18.83 57.4K
15:28 18.83 18.83 18.81 18.81 21.0K
15:29 18.81 18.81 18.80 18.80 3.9K
15:30 18.81 18.81 18.78 18.78 72.1K
15:31 18.78 18.80 18.78 18.80 26.4K
15:32 18.79 18.80 18.79 18.79 5.7K
15:33 18.80 18.81 18.79 18.79 8.0K
15:34 18.79 18.82 18.79 18.82 35.2K
15:35 18.81 18.83 18.81 18.82 10.1K
15:36 18.81 18.83 18.81 18.82 13.4K
15:37 18.82 18.83 18.82 18.83 3.5K
15:38 18.82 18.84 18.82 18.83 11.2K
15:39 18.84 18.84 18.83 18.83 7.0K
15:40 18.83 18.87 18.83 18.86 84.5K
15:41 18.87 18.87 18.87 18.86 44.7K
15:42 18.87 18.88 18.87 18.88 101.7K
15:43 18.88 18.88 18.87 18.88 8.2K
15:44 18.88 18.89 18.88 18.88 20.8K
15:45 18.87 18.87 18.87 18.87 5.0K
15:46 18.86 18.88 18.85 18.85 38.8K
15:47 18.85 18.86 18.85 18.86 134.0K
15:48 18.86 18.87 18.86 18.86 21.6K
15:49 18.86 18.88 18.86 18.88 13.1K
15:50 18.88 18.90 18.88 18.88 28.0K
15:51 18.89 18.89 18.85 18.86 120.3K
15:52 18.85 18.86 18.85 18.87 40.8K
15:53 18.86 18.87 18.84 18.85 40.1K
15:54 18.85 18.86 18.85 18.87 13.6K
15:55 18.86 18.86 18.84 18.85 21.8K
15:56 18.86 18.86 18.85 18.85 3.4K
15:57 18.86 18.86 18.85 18.86 17.7K
15:58 18.86 18.88 18.86 18.88 37.8K
15:59 18.88 18.88 18.83 18.87 513.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据