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 19.34 19.35 19.32 19.34 595.3K
09:31 19.35 19.36 19.31 19.33 13.5K
09:32 19.33 19.34 19.32 19.33 40.0K
09:33 19.33 19.33 19.30 19.31 42.2K
09:34 19.30 19.30 19.29 19.30 30.9K
09:35 19.29 19.32 19.28 19.30 28.8K
09:36 19.30 19.31 19.29 19.31 14.4K
09:37 19.30 19.30 19.29 19.29 13.1K
09:38 19.29 19.30 19.27 19.27 63.2K
09:39 19.27 19.28 19.27 19.27 25.7K
09:40 19.28 19.29 19.28 19.29 42.2K
09:41 19.29 19.29 19.26 19.27 25.3K
09:42 19.28 19.28 19.25 19.26 37.9K
09:43 19.26 19.26 19.24 19.26 16.5K
09:44 19.26 19.27 19.26 19.26 53.9K
09:45 19.27 19.29 19.27 19.27 27.3K
09:46 19.26 19.28 19.26 19.27 7.8K
09:47 19.29 19.32 19.27 19.32 154.0K
09:48 19.32 19.32 19.31 19.32 37.3K
09:49 19.33 19.34 19.33 19.33 8.9K
09:50 19.33 19.36 19.33 19.36 56.8K
09:51 19.37 19.40 19.37 19.40 25.2K
09:52 19.39 19.40 19.36 19.39 31.3K
09:53 19.39 19.40 19.38 19.38 16.9K
09:54 19.39 19.39 19.38 19.38 20.5K
09:55 19.39 19.41 19.39 19.40 93.5K
09:56 19.40 19.41 19.40 19.40 20.9K
09:57 19.39 19.41 19.39 19.40 9.5K
09:58 19.41 19.45 19.41 19.45 28.3K
09:59 19.44 19.45 19.44 19.43 43.7K
10:00 19.43 19.45 19.41 19.41 29.5K
10:01 19.41 19.41 19.37 19.40 179.1K
10:02 19.40 19.43 19.39 19.42 29.0K
10:03 19.43 19.43 19.40 19.40 33.9K
10:04 19.40 19.40 19.39 19.40 88.8K
10:05 19.39 19.40 19.37 19.37 66.1K
10:06 19.38 19.41 19.38 19.41 37.0K
10:07 19.41 19.45 19.41 19.45 71.5K
10:08 19.45 19.45 19.43 19.43 15.9K
10:09 19.44 19.45 19.43 19.45 19.0K
10:10 19.45 19.48 19.45 19.48 73.3K
10:11 19.47 19.48 19.46 19.47 225.9K
10:12 19.47 19.47 19.45 19.47 332.7K
10:13 19.47 19.48 19.46 19.48 21.4K
10:14 19.45 19.48 19.45 19.48 8.5K
10:15 19.48 19.49 19.48 19.49 45.5K
10:16 19.50 19.51 19.48 19.49 74.3K
10:17 19.49 19.50 19.48 19.49 35.5K
10:18 19.49 19.49 19.48 19.48 26.2K
10:19 19.48 19.50 19.47 19.50 26.1K
10:20 19.50 19.51 19.48 19.49 26.0K
10:21 19.49 19.52 19.49 19.52 34.6K
10:22 19.51 19.54 19.51 19.54 36.1K
10:23 19.55 19.55 19.53 19.54 40.2K
10:24 19.53 19.54 19.53 19.54 22.0K
10:25 19.54 19.55 19.54 19.55 37.2K
10:26 19.57 19.57 19.54 19.55 23.1K
10:27 19.53 19.54 19.53 19.53 47.8K
10:28 19.54 19.55 19.54 19.55 11.6K
10:29 19.56 19.56 19.55 19.55 23.2K
10:30 19.54 19.57 19.54 19.56 25.5K
10:31 19.56 19.58 19.56 19.56 43.5K
10:32 19.56 19.58 19.56 19.57 64.3K
10:33 19.56 19.56 19.53 19.55 67.0K
10:34 19.54 19.54 19.51 19.52 38.5K
10:35 19.52 19.53 19.50 19.51 96.5K
10:36 19.51 19.51 19.51 19.50 65.7K
10:37 19.50 19.51 19.49 19.51 35.9K
10:38 19.49 19.50 19.49 19.49 21.9K
10:39 19.49 19.49 19.48 19.48 15.6K
10:40 19.50 19.52 19.49 19.52 31.8K
10:41 19.51 19.51 19.49 19.49 26.4K
10:42 19.49 19.49 19.48 19.49 19.0K
10:43 19.47 19.47 19.45 19.45 128.4K
10:44 19.44 19.44 19.42 19.44 23.6K
10:45 19.44 19.46 19.44 19.46 40.7K
10:46 19.45 19.45 19.43 19.44 24.2K
10:47 19.44 19.44 19.42 19.43 29.8K
10:48 19.44 19.44 19.42 19.43 18.7K
10:49 19.42 19.45 19.42 19.45 37.0K
10:50 19.46 19.48 19.46 19.48 19.7K
10:51 19.48 19.48 19.47 19.47 21.6K
10:52 19.48 19.48 19.46 19.45 8.9K
10:53 19.46 19.46 19.44 19.45 8.2K
10:54 19.46 19.46 19.46 19.45 59.4K
10:55 19.45 19.45 19.43 19.43 6.3K
10:56 19.43 19.44 19.43 19.44 9.9K
10:57 19.44 19.45 19.44 19.45 33.4K
10:58 19.46 19.46 19.44 19.45 32.4K
10:59 19.45 19.45 19.45 19.45 7.8K
11:00 19.45 19.48 19.45 19.45 22.6K
11:01 19.47 19.48 19.46 19.48 15.4K
11:02 19.49 19.49 19.47 19.49 6.4K
11:03 19.48 19.50 19.48 19.49 14.4K
11:04 19.49 19.50 19.49 19.50 8.0K
11:05 19.50 19.51 19.48 19.50 11.5K
11:06 19.51 19.51 19.49 19.50 29.4K
11:07 19.50 19.50 19.48 19.48 12.3K
11:08 19.48 19.48 19.47 19.48 14.5K
11:09 19.47 19.48 19.47 19.48 1.5K
11:10 19.47 19.49 19.47 19.49 11.4K
11:11 19.50 19.50 19.48 19.48 19.5K
11:12 19.47 19.48 19.47 19.48 8.5K
11:13 19.49 19.50 19.49 19.49 7.5K
11:14 19.49 19.49 19.48 19.49 5.2K
11:15 19.48 19.48 19.46 19.47 7.1K
11:16 19.49 19.50 19.48 19.49 11.7K
11:17 19.49 19.50 19.49 19.50 7.0K
11:18 19.50 19.50 19.50 19.50 16.0K
11:19 19.48 19.50 19.48 19.50 6.1K
11:20 19.49 19.49 19.47 19.48 20.8K
11:21 19.48 19.49 19.47 19.47 13.6K
11:22 19.47 19.47 19.44 19.45 22.5K
11:23 19.44 19.45 19.44 19.45 76.0K
11:24 19.45 19.45 19.44 19.44 18.6K
11:25 19.44 19.46 19.44 19.45 7.6K
11:26 19.45 19.45 19.44 19.43 26.6K
11:27 19.43 19.44 19.43 19.44 4.2K
11:28 19.44 19.44 19.42 19.42 11.1K
11:29 19.42 19.42 19.41 19.42 16.3K
11:30 19.42 19.43 19.42 19.42 12.4K
11:31 19.42 19.43 19.42 19.43 35.6K
11:32 19.44 19.44 19.42 19.42 7.9K
11:33 19.42 19.43 19.42 19.42 32.9K
11:34 19.43 19.43 19.43 19.43 6.5K
11:35 19.43 19.43 19.43 19.43 6.7K
11:36 19.43 19.43 19.41 19.42 34.8K
11:37 19.42 19.43 19.42 19.43 39.8K
11:38 19.42 19.43 19.41 19.43 27.2K
11:39 19.43 19.43 19.40 19.40 43.0K
11:40 19.40 19.40 19.37 19.36 32.7K
11:41 19.36 19.36 19.34 19.35 12.7K
11:42 19.36 19.36 19.33 19.33 67.1K
11:43 19.33 19.34 19.33 19.33 33.5K
11:44 19.32 19.35 19.32 19.35 38.7K
11:45 19.35 19.35 19.33 19.34 11.0K
11:46 19.34 19.34 19.32 19.33 41.7K
11:47 19.32 19.32 19.31 19.32 26.7K
11:48 19.31 19.31 19.30 19.31 57.3K
11:49 19.31 19.31 19.31 19.31 15.1K
11:50 19.30 19.30 19.28 19.28 13.1K
11:51 19.27 19.27 19.22 19.22 42.6K
11:52 19.22 19.22 19.19 19.18 75.4K
11:53 19.19 19.19 19.18 19.19 57.2K
11:54 19.19 19.19 19.17 19.17 9.0K
11:55 19.16 19.20 19.16 19.20 32.4K
11:56 19.19 19.22 19.19 19.20 48.0K
11:57 19.21 19.22 19.21 19.20 45.2K
11:58 19.20 19.23 19.20 19.23 43.3K
11:59 19.23 19.24 19.23 19.23 11.1K
12:00 19.22 19.22 19.19 19.19 61.2K
12:01 19.20 19.21 19.19 19.20 10.4K
12:02 19.20 19.20 19.19 19.20 18.1K
12:03 19.20 19.22 19.20 19.20 102.7K
12:04 19.19 19.20 19.19 19.20 16.8K
12:05 19.19 19.20 19.19 19.18 16.8K
12:06 19.19 19.19 19.17 19.17 23.6K
12:07 19.17 19.17 19.15 19.15 35.6K
12:08 19.15 19.18 19.13 19.18 46.5K
12:09 19.17 19.19 19.17 19.18 17.5K
12:10 19.19 19.22 19.19 19.22 66.9K
12:11 19.23 19.25 19.23 19.23 28.8K
12:12 19.24 19.27 19.24 19.26 74.4K
12:13 19.26 19.27 19.24 19.24 18.4K
12:14 19.25 19.28 19.25 19.26 18.7K
12:15 19.26 19.26 19.25 19.26 8.1K
12:16 19.26 19.27 19.26 19.27 16.5K
12:17 19.27 19.27 19.26 19.26 10.8K
12:18 19.27 19.27 19.26 19.26 4.6K
12:19 19.26 19.26 19.25 19.26 5.2K
12:20 19.26 19.26 19.24 19.25 6.1K
12:21 19.25 19.26 19.25 19.25 8.3K
12:22 19.25 19.25 19.25 19.24 4.8K
12:23 19.24 19.24 19.22 19.23 47.1K
12:24 19.24 19.25 19.23 19.24 15.7K
12:25 19.23 19.25 19.23 19.24 19.2K
12:26 19.23 19.25 19.23 19.24 5.7K
12:27 19.24 19.25 19.24 19.25 5.7K
12:28 19.25 19.25 19.24 19.24 2.4K
12:29 19.23 19.23 19.20 19.20 25.6K
12:30 19.19 19.20 19.19 19.20 33.7K
12:31 19.19 19.19 19.18 19.18 15.1K
12:32 19.20 19.20 19.19 19.19 3.8K
12:33 19.20 19.21 19.20 19.21 16.8K
12:34 19.21 19.22 19.20 19.20 4.5K
12:35 19.20 19.20 19.18 19.20 8.3K
12:36 19.21 19.21 19.21 19.21 7.5K
12:37 19.23 19.23 19.23 19.23 15.1K
12:38 19.22 19.22 19.22 19.22 2.2K
12:39 19.23 19.23 19.23 19.23 5.9K
12:40 19.22 19.22 19.21 19.21 5.7K
12:41 19.20 19.21 19.20 19.21 16.1K
12:42 19.22 19.22 19.22 19.22 3.4K
12:43 19.24 19.24 19.23 19.24 8.6K
12:44 19.25 19.25 19.24 19.25 7.2K
12:45 19.25 19.25 19.25 19.25 10.6K
12:46 19.24 19.25 19.24 19.25 29.9K
12:47 19.26 19.26 19.25 19.26 6.2K
12:48 19.26 19.26 19.25 19.26 6.0K
12:49 19.26 19.26 19.26 19.26 15.7K
12:50 19.26 19.26 19.24 19.25 7.8K
12:51 19.25 19.25 19.24 19.24 8.7K
12:52 19.27 19.27 19.27 19.27 1.0K
12:53 19.27 19.27 19.27 19.27 7.0K
12:54 19.28 19.28 19.27 19.28 18.3K
12:55 19.28 19.28 19.26 19.26 8.2K
12:56 19.23 19.23 19.22 19.23 13.3K
12:57 19.22 19.23 19.22 19.22 5.3K
12:58 19.23 19.23 19.22 19.23 4.6K
12:59 19.23 19.23 19.22 19.22 9.6K
13:00 19.22 19.22 19.20 19.20 30.2K
13:01 19.21 19.23 19.21 19.22 4.0K
13:02 19.23 19.24 19.22 19.24 14.2K
13:03 19.25 19.25 19.24 19.24 14.9K
13:04 19.24 19.25 19.24 19.25 13.4K
13:05 19.26 19.26 19.24 19.25 31.6K
13:06 19.24 19.25 19.24 19.24 7.1K
13:07 19.24 19.24 19.23 19.23 1.9K
13:08 19.23 19.25 19.23 19.25 27.8K
13:09 19.24 19.25 19.24 19.25 7.9K
13:10 19.26 19.27 19.26 19.27 5.6K
13:11 19.26 19.26 19.25 19.25 10.5K
13:12 19.26 19.27 19.26 19.26 8.9K
13:13 19.26 19.26 19.23 19.23 18.1K
13:14 19.24 19.24 19.23 19.24 17.6K
13:15 19.23 19.23 19.21 19.20 4.6K
13:16 19.20 19.20 19.19 19.20 31.8K
13:17 19.20 19.20 19.19 19.19 16.7K
13:18 19.18 19.20 19.18 19.19 4.8K
13:19 19.19 19.19 19.19 19.19 9.0K
13:20 19.19 19.19 19.17 19.17 13.0K
13:21 19.16 19.16 19.13 19.15 47.7K
13:22 19.14 19.16 19.14 19.16 15.6K
13:23 19.16 19.16 19.15 19.16 23.1K
13:24 19.16 19.17 19.16 19.17 7.0K
13:25 19.17 19.17 19.15 19.16 7.1K
13:26 19.16 19.16 19.14 19.14 12.2K
13:27 19.15 19.16 19.15 19.16 3.7K
13:28 19.15 19.16 19.15 19.16 5.1K
13:29 19.15 19.16 19.15 19.15 9.3K
13:30 19.13 19.17 19.13 19.16 12.5K
13:31 19.16 19.16 19.16 19.16 1.4K
13:32 19.16 19.16 19.14 19.15 7.6K
13:33 19.14 19.14 19.13 19.14 6.5K
13:34 19.13 19.14 19.12 19.13 43.9K
13:35 19.12 19.13 19.12 19.13 53.9K
13:36 19.14 19.15 19.14 19.15 4.5K
13:37 19.16 19.16 19.16 19.15 13.5K
13:38 19.15 19.16 19.15 19.16 7.2K
13:39 19.17 19.17 19.16 19.16 20.4K
13:40 19.16 19.16 19.14 19.14 9.6K
13:41 19.13 19.14 19.13 19.14 3.5K
13:42 19.13 19.13 19.13 19.13 6.6K
13:43 19.12 19.12 19.09 19.11 58.7K
13:44 19.10 19.11 19.10 19.10 17.8K
13:45 19.09 19.10 19.09 19.10 17.9K
13:46 19.10 19.13 19.10 19.13 16.5K
13:47 19.13 19.14 19.12 19.14 36.8K
13:48 19.14 19.15 19.13 19.14 15.4K
13:49 19.15 19.15 19.14 19.15 6.3K
13:50 19.14 19.14 19.13 19.13 12.4K
13:51 19.14 19.17 19.14 19.17 9.5K
13:52 19.16 19.16 19.14 19.14 13.7K
13:53 19.14 19.15 19.14 19.14 3.4K
13:54 19.14 19.16 19.14 19.16 5.8K
13:55 19.15 19.15 19.04 19.04 218.1K
13:56 19.06 19.06 18.99 18.99 568.9K
13:57 18.99 19.00 18.96 18.96 187.7K
13:58 18.95 18.98 18.94 18.98 86.1K
13:59 18.97 19.00 18.95 18.95 115.6K
14:00 18.96 18.96 18.91 18.92 79.3K
14:01 18.91 18.92 18.86 18.87 86.5K
14:02 18.89 18.89 18.84 18.85 86.5K
14:03 18.84 18.88 18.81 18.88 138.8K
14:04 18.87 18.91 18.87 18.91 224.2K
14:05 18.90 18.92 18.88 18.88 26.4K
14:06 18.87 18.87 18.84 18.84 103.7K
14:07 18.84 18.85 18.80 18.81 66.5K
14:08 18.83 18.83 18.77 18.77 90.5K
14:09 18.77 18.77 18.75 18.75 46.0K
14:10 18.73 18.76 18.71 18.76 121.2K
14:11 18.74 18.84 18.74 18.83 272.1K
14:12 18.84 18.90 18.81 18.90 122.4K
14:13 18.89 18.95 18.88 18.95 75.8K
14:14 18.96 18.99 18.94 18.98 199.9K
14:15 18.98 19.01 18.94 19.01 98.7K
14:16 19.01 19.01 18.95 18.95 87.9K
14:17 18.95 19.01 18.95 19.01 36.7K
14:18 19.01 19.06 19.01 19.04 21.4K
14:19 19.04 19.07 19.03 19.06 147.8K
14:20 19.06 19.06 19.04 19.04 52.3K
14:21 19.02 19.07 19.02 19.07 45.5K
14:22 19.07 19.07 19.03 19.03 29.2K
14:23 19.02 19.08 19.02 19.07 46.5K
14:24 19.08 19.10 19.07 19.09 36.1K
14:25 19.07 19.09 19.07 19.09 11.7K
14:26 19.10 19.11 19.08 19.09 63.7K
14:27 19.10 19.11 19.10 19.10 75.0K
14:28 19.10 19.16 19.10 19.15 132.3K
14:29 19.14 19.15 19.12 19.13 25.7K
14:30 19.12 19.13 19.12 19.11 13.6K
14:31 19.12 19.12 19.09 19.09 48.0K
14:32 19.10 19.13 19.10 19.13 43.9K
14:33 19.12 19.14 19.12 19.12 9.9K
14:34 19.14 19.15 19.13 19.14 37.0K
14:35 19.13 19.14 19.12 19.14 36.8K
14:36 19.16 19.19 19.13 19.18 67.3K
14:37 19.19 19.20 19.17 19.18 70.5K
14:38 19.17 19.18 19.17 19.18 45.7K
14:39 19.19 19.19 19.16 19.16 17.9K
14:40 19.16 19.18 19.16 19.16 53.4K
14:41 19.17 19.17 19.15 19.15 57.6K
14:42 19.15 19.15 19.13 19.14 92.5K
14:43 19.13 19.14 19.13 19.13 8.1K
14:44 19.12 19.14 19.12 19.13 19.1K
14:45 19.12 19.12 19.12 19.11 14.7K
14:46 19.14 19.14 19.14 19.14 1.0K
14:47 19.14 19.15 19.13 19.13 8.8K
14:48 19.13 19.14 19.12 19.14 12.3K
14:49 19.11 19.13 19.11 19.13 20.0K
14:50 19.12 19.12 19.11 19.11 5.0K
14:51 19.09 19.11 19.09 19.11 13.0K
14:52 19.12 19.12 19.12 19.12 22.0K
14:53 19.10 19.10 19.09 19.09 13.4K
14:54 19.09 19.09 19.08 19.09 10.3K
14:55 19.08 19.08 19.07 19.08 23.4K
14:56 19.07 19.07 19.06 19.06 4.5K
14:57 19.06 19.06 19.05 19.05 33.8K
14:58 19.06 19.06 19.04 19.04 42.0K
14:59 19.02 19.03 19.02 19.02 24.8K
15:00 19.02 19.04 19.02 19.03 37.9K
15:01 19.05 19.06 19.05 19.06 11.8K
15:02 19.06 19.08 19.06 19.08 15.6K
15:03 19.07 19.08 19.07 19.08 91.1K
15:04 19.07 19.07 19.00 19.00 74.7K
15:05 19.00 19.00 18.98 18.99 102.7K
15:06 18.99 19.04 18.99 19.03 32.4K
15:07 19.04 19.04 19.02 19.03 18.7K
15:08 19.03 19.03 19.02 19.02 16.6K
15:09 19.02 19.02 19.00 19.01 33.6K
15:10 19.00 19.01 18.99 18.99 14.0K
15:11 18.99 18.99 18.97 18.99 54.1K
15:12 18.98 19.00 18.98 19.00 46.5K
15:13 18.99 18.99 18.98 18.98 36.0K
15:14 18.98 18.99 18.97 18.98 22.0K
15:15 18.97 18.97 18.93 18.93 43.1K
15:16 18.93 18.95 18.93 18.94 60.1K
15:17 18.93 18.97 18.93 18.97 49.3K
15:18 18.96 18.97 18.95 18.95 21.8K
15:19 18.94 18.94 18.91 18.91 11.9K
15:20 18.91 18.94 18.90 18.92 93.2K
15:21 18.93 18.95 18.92 18.95 51.9K
15:22 18.96 18.96 18.96 18.95 73.4K
15:23 18.95 18.97 18.95 18.97 27.6K
15:24 18.97 18.98 18.96 18.96 22.0K
15:25 18.97 19.00 18.97 19.00 39.0K
15:26 19.01 19.02 19.01 19.02 6.9K
15:27 19.01 19.01 18.99 18.99 23.4K
15:28 18.97 18.99 18.95 18.96 117.6K
15:29 18.96 18.98 18.96 18.98 20.1K
15:30 18.98 18.98 18.96 18.97 39.8K
15:31 18.96 18.98 18.96 18.96 30.2K
15:32 18.97 19.01 18.97 19.01 25.9K
15:33 19.01 19.02 19.01 19.01 44.1K
15:34 19.00 19.00 18.99 19.00 16.5K
15:35 18.99 18.99 18.98 18.99 32.1K
15:36 19.00 19.03 19.00 19.02 38.9K
15:37 19.01 19.02 19.00 19.01 17.8K
15:38 19.00 19.02 19.00 19.02 27.6K
15:39 19.01 19.02 19.01 19.02 16.2K
15:40 19.03 19.03 19.01 19.03 34.3K
15:41 19.02 19.03 19.01 19.01 98.8K
15:42 19.02 19.03 19.01 19.02 10.2K
15:43 19.03 19.03 19.01 19.02 56.6K
15:44 19.02 19.02 19.01 19.01 10.3K
15:45 19.01 19.03 19.01 19.02 21.6K
15:46 19.01 19.02 18.99 19.00 51.5K
15:47 19.00 19.02 19.00 19.01 19.6K
15:48 19.01 19.01 18.99 19.01 37.8K
15:49 19.00 19.02 19.00 19.01 14.8K
15:50 19.00 19.00 18.99 18.99 45.0K
15:51 18.98 19.01 18.98 19.01 53.8K
15:52 19.01 19.02 19.01 19.02 21.3K
15:53 19.03 19.03 19.01 19.01 21.6K
15:54 19.02 19.03 19.00 19.00 52.4K
15:55 19.01 19.01 18.99 18.99 36.3K
15:56 19.00 19.00 18.98 18.99 40.5K
15:57 18.98 19.00 18.98 18.99 48.6K
15:58 18.99 18.99 18.98 18.98 59.5K
15:59 18.97 18.97 18.94 18.96 480.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据