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 18.93 18.93 18.91 18.92 979.8K
09:31 18.92 18.95 18.92 18.94 59.8K
09:32 18.94 18.98 18.94 18.98 56.1K
09:33 18.98 18.99 18.95 18.99 21.6K
09:34 19.00 19.01 18.99 19.01 50.6K
09:35 19.00 19.00 18.99 19.00 57.6K
09:36 19.02 19.02 19.00 19.01 39.7K
09:37 19.02 19.05 19.01 19.05 49.9K
09:38 19.05 19.08 19.05 19.06 364.3K
09:39 19.07 19.10 19.07 19.10 122.0K
09:40 19.09 19.11 19.09 19.09 52.3K
09:41 19.10 19.11 19.09 19.09 34.4K
09:42 19.11 19.11 19.07 19.08 35.3K
09:43 19.09 19.11 19.08 19.10 43.9K
09:44 19.10 19.10 19.04 19.04 43.8K
09:45 19.05 19.05 19.01 19.02 91.8K
09:46 19.03 19.07 19.03 19.04 21.5K
09:47 19.05 19.07 19.05 19.05 12.8K
09:48 19.06 19.09 19.06 19.08 45.6K
09:49 19.08 19.12 19.08 19.12 71.7K
09:50 19.12 19.13 19.11 19.11 40.6K
09:51 19.12 19.12 19.12 19.12 64.2K
09:52 19.13 19.14 19.12 19.13 42.8K
09:53 19.13 19.13 19.12 19.11 39.3K
09:54 19.11 19.14 19.11 19.13 11.7K
09:55 19.13 19.15 19.13 19.15 49.2K
09:56 19.15 19.17 19.14 19.16 20.0K
09:57 19.17 19.17 19.16 19.17 51.9K
09:58 19.17 19.18 19.16 19.18 27.1K
09:59 19.18 19.21 19.17 19.21 52.4K
10:00 19.21 19.21 19.16 19.16 53.2K
10:01 19.18 19.18 19.15 19.17 19.9K
10:02 19.17 19.18 19.14 19.14 51.2K
10:03 19.14 19.16 19.13 19.14 27.7K
10:04 19.14 19.18 19.14 19.17 25.3K
10:05 19.17 19.21 19.17 19.21 28.5K
10:06 19.22 19.25 19.21 19.24 29.6K
10:07 19.25 19.27 19.25 19.26 15.7K
10:08 19.27 19.27 19.22 19.22 70.0K
10:09 19.22 19.24 19.22 19.24 104.6K
10:10 19.24 19.26 19.23 19.25 13.5K
10:11 19.24 19.27 19.24 19.27 17.2K
10:12 19.27 19.29 19.27 19.29 30.1K
10:13 19.28 19.29 19.23 19.23 28.7K
10:14 19.23 19.27 19.22 19.26 83.5K
10:15 19.25 19.26 19.23 19.26 25.8K
10:16 19.26 19.27 19.25 19.25 53.1K
10:17 19.25 19.26 19.25 19.25 24.5K
10:18 19.26 19.29 19.26 19.29 12.1K
10:19 19.28 19.30 19.28 19.30 30.6K
10:20 19.29 19.31 19.28 19.31 72.1K
10:21 19.30 19.30 19.26 19.27 11.6K
10:22 19.28 19.29 19.26 19.28 22.4K
10:23 19.28 19.29 19.23 19.24 133.3K
10:24 19.25 19.25 19.24 19.25 23.2K
10:25 19.26 19.27 19.26 19.27 15.9K
10:26 19.27 19.30 19.26 19.29 13.3K
10:27 19.29 19.29 19.27 19.27 35.6K
10:28 19.29 19.31 19.29 19.31 29.9K
10:29 19.32 19.32 19.31 19.32 25.7K
10:30 19.31 19.35 19.31 19.32 159.0K
10:31 19.32 19.33 19.31 19.32 249.1K
10:32 19.32 19.32 19.28 19.28 199.7K
10:33 19.27 19.29 19.27 19.28 81.7K
10:34 19.29 19.32 19.29 19.30 123.6K
10:35 19.32 19.32 19.30 19.30 96.9K
10:36 19.30 19.30 19.28 19.28 35.4K
10:37 19.28 19.29 19.25 19.25 85.0K
10:38 19.26 19.29 19.26 19.29 44.9K
10:39 19.28 19.32 19.28 19.32 133.3K
10:40 19.32 19.32 19.29 19.30 50.1K
10:41 19.30 19.31 19.29 19.30 86.4K
10:42 19.29 19.30 19.26 19.26 90.4K
10:43 19.26 19.26 19.21 19.21 101.7K
10:44 19.21 19.24 19.21 19.22 83.4K
10:45 19.23 19.26 19.23 19.25 28.5K
10:46 19.23 19.23 19.18 19.19 105.2K
10:47 19.20 19.23 19.18 19.21 60.1K
10:48 19.21 19.22 19.20 19.22 8.9K
10:49 19.22 19.25 19.21 19.25 74.5K
10:50 19.25 19.25 19.21 19.22 40.2K
10:51 19.22 19.22 19.19 19.20 11.8K
10:52 19.19 19.19 19.18 19.19 4.3K
10:53 19.19 19.19 19.15 19.17 50.9K
10:54 19.16 19.18 19.16 19.18 32.9K
10:55 19.18 19.18 19.16 19.16 31.4K
10:56 19.15 19.16 19.15 19.16 18.1K
10:57 19.18 19.23 19.18 19.22 40.8K
10:58 19.23 19.25 19.22 19.25 21.1K
10:59 19.25 19.26 19.24 19.25 13.5K
11:00 19.25 19.27 19.24 19.27 67.9K
11:01 19.26 19.26 19.25 19.25 18.2K
11:02 19.24 19.24 19.23 19.24 15.9K
11:03 19.24 19.24 19.22 19.22 49.4K
11:04 19.22 19.22 19.21 19.22 46.2K
11:05 19.21 19.21 19.18 19.18 54.9K
11:06 19.19 19.20 19.19 19.20 11.7K
11:07 19.21 19.23 19.21 19.23 25.4K
11:08 19.21 19.21 19.21 19.20 15.2K
11:09 19.19 19.19 19.16 19.16 29.8K
11:10 19.17 19.17 19.14 19.15 29.9K
11:11 19.15 19.18 19.15 19.17 21.4K
11:12 19.16 19.18 19.16 19.18 95.2K
11:13 19.18 19.18 19.17 19.18 5.8K
11:14 19.19 19.20 19.19 19.20 8.9K
11:15 19.19 19.19 19.17 19.18 5.6K
11:16 19.17 19.17 19.15 19.16 4.7K
11:17 19.16 19.18 19.15 19.17 31.0K
11:18 19.17 19.17 19.15 19.17 15.6K
11:19 19.16 19.16 19.13 19.14 64.9K
11:20 19.15 19.15 19.13 19.13 15.1K
11:21 19.12 19.13 19.07 19.07 26.8K
11:22 19.08 19.12 19.08 19.12 26.9K
11:23 19.12 19.12 19.11 19.11 35.0K
11:24 19.11 19.13 19.11 19.12 37.5K
11:25 19.11 19.12 19.11 19.12 53.2K
11:26 19.11 19.13 19.11 19.13 33.4K
11:27 19.13 19.14 19.13 19.14 19.0K
11:28 19.15 19.15 19.13 19.14 53.9K
11:29 19.12 19.13 19.12 19.13 13.7K
11:30 19.14 19.14 19.11 19.12 10.3K
11:31 19.13 19.13 19.06 19.08 71.0K
11:32 19.07 19.09 19.02 19.02 54.3K
11:33 19.02 19.04 19.02 19.04 27.9K
11:34 19.06 19.06 19.04 19.06 15.1K
11:35 19.05 19.05 19.03 19.04 88.4K
11:36 19.03 19.03 19.03 19.02 8.0K
11:37 19.02 19.02 18.96 18.96 72.8K
11:38 18.96 18.96 18.91 18.92 82.4K
11:39 18.92 18.95 18.92 18.92 96.6K
11:40 18.91 18.91 18.88 18.90 104.8K
11:41 18.90 18.90 18.83 18.84 122.0K
11:42 18.85 18.89 18.85 18.86 53.1K
11:43 18.85 18.86 18.84 18.85 22.5K
11:44 18.86 18.87 18.85 18.87 66.4K
11:45 18.88 18.88 18.83 18.83 36.5K
11:46 18.80 18.82 18.77 18.81 108.2K
11:47 18.79 18.79 18.74 18.75 48.1K
11:48 18.74 18.76 18.72 18.75 51.3K
11:49 18.72 18.73 18.70 18.71 38.0K
11:50 18.71 18.73 18.68 18.68 27.3K
11:51 18.68 18.69 18.62 18.67 62.3K
11:52 18.65 18.74 18.65 18.74 32.0K
11:53 18.75 18.75 18.71 18.74 25.9K
11:54 18.73 18.78 18.73 18.78 46.2K
11:55 18.78 18.78 18.74 18.75 210.0K
11:56 18.75 18.79 18.75 18.78 89.3K
11:57 18.78 18.78 18.76 18.77 53.7K
11:58 18.76 18.76 18.74 18.75 12.2K
11:59 18.75 18.75 18.71 18.72 43.2K
12:00 18.72 18.74 18.72 18.74 61.8K
12:01 18.73 18.76 18.73 18.76 41.4K
12:02 18.77 18.79 18.76 18.79 22.6K
12:03 18.78 18.80 18.78 18.79 201.5K
12:04 18.79 18.81 18.78 18.81 62.7K
12:05 18.81 18.81 18.76 18.76 14.6K
12:06 18.75 18.78 18.75 18.77 27.1K
12:07 18.78 18.82 18.78 18.80 10.5K
12:08 18.80 18.83 18.80 18.83 4.1K
12:09 18.83 18.84 18.81 18.83 5.5K
12:10 18.83 18.86 18.83 18.84 7.9K
12:11 18.83 18.83 18.82 18.83 17.5K
12:12 18.83 18.87 18.83 18.87 15.3K
12:13 18.87 18.87 18.85 18.86 9.7K
12:14 18.87 18.90 18.86 18.90 31.3K
12:15 18.91 18.93 18.88 18.88 14.6K
12:16 18.87 18.92 18.87 18.92 10.5K
12:17 18.93 18.98 18.93 18.95 8.4K
12:18 18.96 18.98 18.96 18.97 16.2K
12:19 18.98 19.03 18.98 19.02 20.7K
12:20 19.02 19.02 18.98 18.98 5.4K
12:21 18.96 18.96 18.94 18.93 13.7K
12:22 18.92 18.94 18.91 18.93 8.1K
12:23 18.94 18.97 18.94 18.96 33.7K
12:24 18.95 18.95 18.93 18.93 28.3K
12:25 18.93 18.94 18.91 18.91 15.5K
12:26 18.91 18.94 18.91 18.94 12.5K
12:27 18.95 18.96 18.93 18.93 22.0K
12:28 18.94 18.95 18.94 18.94 11.4K
12:29 18.95 18.95 18.95 18.95 5.3K
12:30 18.95 18.97 18.94 18.96 15.3K
12:31 18.97 18.98 18.96 18.96 14.8K
12:32 18.96 18.97 18.96 18.96 14.5K
12:33 18.96 18.99 18.96 18.99 15.0K
12:34 19.00 19.01 18.99 18.99 10.1K
12:35 18.99 18.99 18.96 18.96 9.2K
12:36 18.95 18.96 18.95 18.95 11.9K
12:37 18.92 18.92 18.91 18.91 0.5K
12:38 18.92 18.93 18.92 18.93 11.3K
12:39 18.93 18.95 18.93 18.94 10.3K
12:40 18.93 18.95 18.93 18.95 9.8K
12:41 18.94 18.95 18.91 18.91 15.9K
12:42 18.91 18.91 18.90 18.91 13.6K
12:43 18.91 18.91 18.87 18.87 13.8K
12:44 18.85 18.88 18.85 18.88 17.7K
12:45 18.88 18.89 18.86 18.89 7.2K
12:46 18.90 18.91 18.90 18.91 13.8K
12:47 18.90 18.90 18.89 18.90 10.4K
12:48 18.91 18.94 18.91 18.93 12.2K
12:49 18.93 18.93 18.93 18.93 3.1K
12:50 18.92 18.92 18.91 18.90 6.0K
12:51 18.92 18.95 18.92 18.95 5.0K
12:52 18.95 18.95 18.93 18.93 4.0K
12:53 18.92 18.93 18.92 18.93 9.6K
12:54 18.93 18.93 18.91 18.92 13.0K
12:55 18.93 18.93 18.91 18.92 43.8K
12:56 18.92 18.92 18.90 18.91 11.5K
12:57 18.91 18.91 18.88 18.89 15.3K
12:58 18.88 18.89 18.86 18.86 9.8K
12:59 18.86 18.86 18.86 18.86 29.7K
13:00 18.87 18.87 18.87 18.87 14.4K
13:01 18.86 18.86 18.86 18.86 14.0K
13:02 18.87 18.89 18.87 18.89 24.9K
13:03 18.89 18.89 18.85 18.86 29.5K
13:04 18.85 18.86 18.84 18.85 40.9K
13:05 18.85 18.86 18.83 18.86 26.7K
13:06 18.86 18.87 18.84 18.84 101.4K
13:07 18.84 18.85 18.82 18.83 22.4K
13:08 18.82 18.82 18.76 18.76 52.4K
13:09 18.75 18.80 18.75 18.79 31.5K
13:10 18.77 18.78 18.76 18.75 6.7K
13:11 18.75 18.79 18.75 18.78 8.8K
13:12 18.79 18.85 18.79 18.85 76.7K
13:13 18.85 18.85 18.83 18.84 24.4K
13:14 18.84 18.86 18.84 18.85 14.2K
13:15 18.85 18.88 18.85 18.88 8.9K
13:16 18.88 18.91 18.88 18.91 20.0K
13:17 18.91 18.91 18.90 18.91 17.7K
13:18 18.92 18.92 18.91 18.91 29.8K
13:19 18.91 18.91 18.90 18.91 8.7K
13:20 18.91 18.91 18.90 18.90 10.0K
13:21 18.90 18.90 18.89 18.89 3.7K
13:22 18.89 18.90 18.89 18.89 2.1K
13:23 18.89 18.91 18.89 18.90 11.6K
13:24 18.90 18.91 18.90 18.90 7.2K
13:25 18.89 18.90 18.88 18.90 8.2K
13:26 18.90 18.90 18.89 18.89 21.3K
13:27 18.89 18.90 18.89 18.90 5.7K
13:28 18.91 18.91 18.89 18.89 20.8K
13:29 18.89 18.90 18.89 18.90 1.6K
13:30 18.90 18.90 18.87 18.87 6.1K
13:31 18.85 18.85 18.85 18.85 2.6K
13:32 18.85 18.85 18.82 18.82 14.0K
13:33 18.81 18.83 18.81 18.82 15.1K
13:34 18.83 18.83 18.81 18.81 22.1K
13:35 18.81 18.82 18.80 18.81 15.5K
13:36 18.81 18.81 18.79 18.79 84.2K
13:37 18.79 18.80 18.79 18.80 26.1K
13:38 18.80 18.81 18.80 18.81 12.6K
13:39 18.81 18.81 18.80 18.81 4.5K
13:40 18.79 18.79 18.78 18.79 28.5K
13:41 18.78 18.78 18.78 18.78 7.0K
13:42 18.78 18.79 18.78 18.79 13.5K
13:43 18.80 18.80 18.78 18.78 17.0K
13:44 18.78 18.80 18.78 18.79 25.2K
13:45 18.78 18.78 18.77 18.77 12.2K
13:46 18.78 18.80 18.78 18.79 4.8K
13:47 18.79 18.81 18.79 18.80 12.2K
13:48 18.79 18.79 18.79 18.79 4.7K
13:49 18.78 18.79 18.78 18.78 9.7K
13:50 18.78 18.82 18.78 18.82 20.7K
13:51 18.82 18.83 18.81 18.82 12.2K
13:52 18.83 18.85 18.83 18.85 95.7K
13:53 18.85 18.85 18.84 18.84 27.1K
13:54 18.84 18.85 18.84 18.84 17.8K
13:55 18.84 18.84 18.81 18.81 33.8K
13:56 18.80 18.80 18.80 18.80 7.4K
13:57 18.80 18.80 18.80 18.80 4.3K
13:58 18.79 18.80 18.79 18.79 9.7K
13:59 18.78 18.80 18.77 18.77 102.9K
14:00 18.76 18.77 18.75 18.76 64.0K
14:01 18.76 18.78 18.76 18.78 12.1K
14:02 18.78 18.78 18.75 18.75 4.0K
14:03 18.76 18.76 18.75 18.76 5.7K
14:04 18.76 18.76 18.75 18.75 8.2K
14:05 18.75 18.76 18.75 18.75 18.8K
14:06 18.76 18.76 18.74 18.76 7.9K
14:07 18.76 18.77 18.75 18.76 11.2K
14:08 18.75 18.75 18.73 18.73 3.9K
14:09 18.73 18.73 18.71 18.72 44.7K
14:10 18.72 18.72 18.71 18.70 27.7K
14:11 18.71 18.73 18.71 18.73 12.9K
14:12 18.73 18.74 18.72 18.72 16.8K
14:13 18.69 18.70 18.69 18.70 43.8K
14:14 18.70 18.71 18.70 18.70 4.3K
14:15 18.71 18.73 18.71 18.72 4.9K
14:16 18.74 18.74 18.73 18.73 2.2K
14:17 18.73 18.74 18.73 18.74 8.8K
14:18 18.75 18.75 18.74 18.75 16.3K
14:19 18.74 18.74 18.73 18.73 2.5K
14:20 18.71 18.71 18.67 18.70 50.7K
14:21 18.70 18.70 18.70 18.70 4.7K
14:22 18.70 18.70 18.68 18.68 16.8K
14:23 18.68 18.68 18.67 18.68 35.0K
14:24 18.68 18.70 18.68 18.71 13.5K
14:25 18.71 18.71 18.69 18.68 20.3K
14:26 18.70 18.70 18.69 18.70 16.9K
14:27 18.69 18.72 18.69 18.72 12.2K
14:28 18.72 18.74 18.72 18.74 25.4K
14:29 18.74 18.74 18.72 18.73 20.7K
14:30 18.72 18.72 18.70 18.71 18.0K
14:31 18.72 18.73 18.72 18.73 6.2K
14:32 18.74 18.74 18.73 18.73 3.1K
14:33 18.72 18.73 18.72 18.72 9.3K
14:34 18.71 18.71 18.71 18.70 9.2K
14:35 18.69 18.69 18.69 18.69 9.1K
14:36 18.69 18.72 18.69 18.72 3.9K
14:37 18.72 18.73 18.72 18.73 3.8K
14:38 18.73 18.73 18.71 18.71 6.5K
14:39 18.71 18.72 18.71 18.72 19.5K
14:40 18.71 18.71 18.71 18.70 6.9K
14:41 18.70 18.70 18.69 18.69 7.6K
14:42 18.69 18.69 18.67 18.67 5.1K
14:43 18.67 18.68 18.66 18.67 7.0K
14:44 18.66 18.69 18.66 18.69 2.9K
14:45 18.69 18.70 18.69 18.70 12.6K
14:46 18.70 18.70 18.68 18.70 8.7K
14:47 18.69 18.69 18.66 18.66 18.4K
14:48 18.67 18.67 18.65 18.65 30.6K
14:49 18.65 18.67 18.65 18.67 10.1K
14:50 18.67 18.67 18.64 18.65 16.0K
14:51 18.64 18.65 18.64 18.64 12.2K
14:52 18.64 18.65 18.63 18.63 26.7K
14:53 18.63 18.63 18.62 18.63 10.8K
14:54 18.62 18.63 18.62 18.63 11.6K
14:55 18.62 18.62 18.62 18.62 17.9K
14:56 18.61 18.63 18.61 18.63 12.0K
14:57 18.63 18.64 18.63 18.63 7.7K
14:58 18.63 18.63 18.62 18.63 6.5K
14:59 18.63 18.64 18.63 18.63 19.6K
15:00 18.64 18.64 18.63 18.64 6.8K
15:01 18.63 18.64 18.62 18.61 9.7K
15:02 18.61 18.61 18.58 18.58 64.7K
15:03 18.59 18.59 18.57 18.58 18.8K
15:04 18.58 18.64 18.58 18.64 28.5K
15:05 18.64 18.65 18.62 18.65 36.7K
15:06 18.66 18.68 18.66 18.66 34.2K
15:07 18.65 18.66 18.65 18.66 23.6K
15:08 18.66 18.66 18.64 18.64 13.6K
15:09 18.64 18.64 18.60 18.60 11.4K
15:10 18.61 18.61 18.59 18.59 18.4K
15:11 18.58 18.59 18.58 18.58 9.1K
15:12 18.58 18.60 18.57 18.60 9.3K
15:13 18.60 18.60 18.57 18.57 9.0K
15:14 18.57 18.57 18.55 18.56 18.0K
15:15 18.56 18.58 18.56 18.57 16.0K
15:16 18.58 18.62 18.58 18.61 54.1K
15:17 18.63 18.63 18.61 18.61 14.2K
15:18 18.62 18.63 18.62 18.62 51.5K
15:19 18.61 18.62 18.61 18.61 74.5K
15:20 18.61 18.62 18.60 18.61 26.5K
15:21 18.60 18.60 18.57 18.59 25.8K
15:22 18.60 18.60 18.59 18.59 26.7K
15:23 18.59 18.63 18.59 18.63 57.3K
15:24 18.63 18.64 18.61 18.64 44.4K
15:25 18.65 18.65 18.64 18.65 52.3K
15:26 18.64 18.65 18.63 18.64 178.2K
15:27 18.64 18.64 18.60 18.61 20.1K
15:28 18.62 18.62 18.62 18.62 60.7K
15:29 18.62 18.62 18.60 18.61 22.8K
15:30 18.60 18.61 18.60 18.61 16.1K
15:31 18.61 18.62 18.60 18.62 23.4K
15:32 18.62 18.63 18.62 18.63 32.2K
15:33 18.62 18.63 18.62 18.62 11.2K
15:34 18.62 18.64 18.61 18.64 42.4K
15:35 18.64 18.65 18.64 18.65 8.8K
15:36 18.64 18.69 18.64 18.68 97.1K
15:37 18.68 18.69 18.67 18.69 20.9K
15:38 18.70 18.70 18.69 18.69 23.6K
15:39 18.67 18.68 18.66 18.66 95.2K
15:40 18.65 18.67 18.65 18.66 88.5K
15:41 18.65 18.67 18.64 18.64 21.7K
15:42 18.64 18.66 18.64 18.65 12.9K
15:43 18.65 18.65 18.64 18.64 4.2K
15:44 18.63 18.65 18.63 18.64 17.0K
15:45 18.64 18.65 18.64 18.65 4.4K
15:46 18.65 18.65 18.63 18.63 31.2K
15:47 18.64 18.64 18.62 18.62 33.4K
15:48 18.62 18.62 18.62 18.62 34.6K
15:49 18.62 18.62 18.62 18.62 33.3K
15:50 18.61 18.62 18.58 18.59 159.0K
15:51 18.58 18.62 18.58 18.59 140.8K
15:52 18.59 18.62 18.58 18.61 64.9K
15:53 18.62 18.64 18.62 18.63 30.2K
15:54 18.62 18.64 18.62 18.64 74.5K
15:55 18.65 18.68 18.65 18.67 84.2K
15:56 18.67 18.67 18.65 18.66 18.9K
15:57 18.64 18.68 18.64 18.66 73.3K
15:58 18.66 18.67 18.66 18.66 68.4K
15:59 18.65 18.69 18.65 18.68 361.9K
16:59 18.68 18.68 18.68 18.68 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据