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 20.24 20.25 20.23 20.25 1,304.3K
09:31 20.25 20.27 20.22 20.27 73.5K
09:32 20.27 20.27 20.24 20.24 39.2K
09:33 20.24 20.25 20.19 20.19 28.2K
09:34 20.18 20.18 20.16 20.16 93.1K
09:35 20.16 20.19 20.16 20.19 47.1K
09:36 20.19 20.23 20.19 20.22 26.8K
09:37 20.23 20.23 20.20 20.21 21.4K
09:38 20.23 20.24 20.20 20.21 18.5K
09:39 20.21 20.22 20.20 20.22 38.8K
09:40 20.21 20.23 20.21 20.23 37.3K
09:41 20.24 20.25 20.23 20.23 22.3K
09:42 20.22 20.25 20.22 20.24 36.3K
09:43 20.25 20.25 20.22 20.23 28.9K
09:44 20.21 20.21 20.16 20.17 48.5K
09:45 20.15 20.18 20.15 20.16 46.3K
09:46 20.16 20.17 20.16 20.17 36.4K
09:47 20.16 20.16 20.15 20.16 15.3K
09:48 20.16 20.17 20.12 20.14 48.5K
09:49 20.14 20.18 20.13 20.17 32.4K
09:50 20.16 20.22 20.16 20.22 20.3K
09:51 20.22 20.24 20.22 20.24 44.0K
09:52 20.23 20.23 20.22 20.22 11.4K
09:53 20.22 20.24 20.21 20.22 34.1K
09:54 20.22 20.24 20.22 20.24 11.8K
09:55 20.24 20.25 20.23 20.25 15.8K
09:56 20.24 20.24 20.24 20.23 19.0K
09:57 20.23 20.25 20.22 20.22 42.6K
09:58 20.22 20.23 20.21 20.22 8.2K
09:59 20.20 20.23 20.20 20.21 27.1K
10:00 20.22 20.23 20.20 20.23 9.9K
10:01 20.22 20.22 20.17 20.19 51.9K
10:02 20.19 20.20 20.18 20.19 21.1K
10:03 20.19 20.22 20.18 20.22 8.7K
10:04 20.22 20.23 20.21 20.22 31.4K
10:05 20.22 20.25 20.22 20.25 10.5K
10:06 20.24 20.25 20.24 20.25 14.4K
10:07 20.25 20.26 20.24 20.26 39.3K
10:08 20.26 20.28 20.25 20.28 26.6K
10:09 20.27 20.31 20.27 20.31 30.2K
10:10 20.31 20.33 20.31 20.33 29.6K
10:11 20.32 20.34 20.31 20.31 25.4K
10:12 20.31 20.31 20.29 20.30 16.6K
10:13 20.30 20.32 20.30 20.32 12.5K
10:14 20.33 20.35 20.33 20.34 27.5K
10:15 20.33 20.36 20.33 20.36 29.0K
10:16 20.35 20.36 20.34 20.35 41.3K
10:17 20.35 20.38 20.35 20.38 24.9K
10:18 20.39 20.41 20.39 20.40 62.3K
10:19 20.39 20.39 20.37 20.38 28.6K
10:20 20.39 20.39 20.37 20.36 24.4K
10:21 20.37 20.39 20.36 20.39 21.9K
10:22 20.39 20.39 20.34 20.36 49.6K
10:23 20.37 20.37 20.35 20.36 14.6K
10:24 20.35 20.36 20.35 20.36 28.1K
10:25 20.35 20.38 20.35 20.37 11.3K
10:26 20.37 20.39 20.37 20.38 51.5K
10:27 20.38 20.39 20.37 20.39 47.1K
10:28 20.39 20.40 20.38 20.39 29.2K
10:29 20.38 20.39 20.38 20.38 49.0K
10:30 20.39 20.40 20.38 20.40 38.6K
10:31 20.39 20.39 20.37 20.38 19.3K
10:32 20.37 20.38 20.37 20.36 13.4K
10:33 20.37 20.37 20.34 20.34 26.7K
10:34 20.35 20.36 20.34 20.36 8.2K
10:35 20.35 20.39 20.35 20.39 15.4K
10:36 20.39 20.40 20.38 20.40 30.2K
10:37 20.41 20.41 20.40 20.40 46.6K
10:38 20.40 20.43 20.40 20.43 35.7K
10:39 20.43 20.45 20.43 20.45 36.3K
10:40 20.45 20.46 20.45 20.45 30.7K
10:41 20.46 20.49 20.46 20.46 57.3K
10:42 20.46 20.49 20.46 20.48 19.5K
10:43 20.47 20.48 20.47 20.48 18.3K
10:44 20.47 20.47 20.47 20.47 12.6K
10:45 20.47 20.47 20.43 20.45 42.7K
10:46 20.45 20.45 20.43 20.45 17.0K
10:47 20.45 20.50 20.45 20.49 70.0K
10:48 20.50 20.53 20.50 20.53 48.9K
10:49 20.53 20.53 20.52 20.52 27.0K
10:50 20.52 20.53 20.52 20.53 31.3K
10:51 20.53 20.53 20.52 20.53 25.8K
10:52 20.52 20.54 20.52 20.54 17.6K
10:53 20.54 20.54 20.52 20.54 66.6K
10:54 20.54 20.54 20.53 20.54 19.3K
10:55 20.55 20.55 20.53 20.54 38.6K
10:56 20.53 20.54 20.51 20.51 53.0K
10:57 20.51 20.53 20.51 20.53 35.9K
10:58 20.53 20.54 20.52 20.54 15.5K
10:59 20.54 20.58 20.54 20.58 64.1K
11:00 20.58 20.58 20.55 20.58 50.9K
11:01 20.58 20.61 20.58 20.60 26.2K
11:02 20.59 20.61 20.58 20.60 42.3K
11:03 20.59 20.59 20.53 20.53 31.3K
11:04 20.54 20.55 20.52 20.53 27.2K
11:05 20.53 20.53 20.50 20.50 26.1K
11:06 20.50 20.52 20.50 20.51 44.9K
11:07 20.51 20.51 20.48 20.49 50.4K
11:08 20.49 20.52 20.49 20.52 10.0K
11:09 20.53 20.54 20.51 20.52 18.0K
11:10 20.51 20.51 20.48 20.48 15.1K
11:11 20.48 20.49 20.47 20.49 9.7K
11:12 20.50 20.51 20.49 20.50 59.6K
11:13 20.49 20.49 20.48 20.48 9.3K
11:14 20.48 20.50 20.48 20.49 113.4K
11:15 20.48 20.49 20.45 20.45 6.8K
11:16 20.46 20.47 20.45 20.47 14.8K
11:17 20.48 20.48 20.44 20.46 27.2K
11:18 20.46 20.46 20.44 20.45 29.1K
11:19 20.46 20.48 20.46 20.48 26.5K
11:20 20.48 20.49 20.47 20.47 22.1K
11:21 20.49 20.49 20.47 20.47 23.3K
11:22 20.49 20.49 20.43 20.43 24.2K
11:23 20.44 20.44 20.43 20.43 20.9K
11:24 20.43 20.45 20.43 20.44 2.8K
11:25 20.45 20.45 20.44 20.43 7.4K
11:26 20.43 20.46 20.43 20.46 25.2K
11:27 20.47 20.47 20.46 20.45 17.0K
11:28 20.46 20.46 20.45 20.45 76.2K
11:29 20.44 20.44 20.44 20.44 49.7K
11:30 20.45 20.45 20.44 20.45 14.6K
11:31 20.47 20.49 20.47 20.48 23.6K
11:32 20.48 20.49 20.48 20.49 20.5K
11:33 20.49 20.50 20.48 20.50 12.6K
11:34 20.51 20.51 20.49 20.49 13.5K
11:35 20.48 20.48 20.46 20.46 16.4K
11:36 20.46 20.46 20.43 20.43 3.2K
11:37 20.43 20.46 20.43 20.45 14.6K
11:38 20.46 20.48 20.46 20.48 7.8K
11:39 20.48 20.48 20.47 20.47 13.0K
11:40 20.47 20.49 20.47 20.48 16.1K
11:41 20.48 20.49 20.48 20.48 4.3K
11:42 20.49 20.50 20.49 20.49 7.4K
11:43 20.50 20.50 20.49 20.49 9.4K
11:44 20.49 20.49 20.49 20.49 3.1K
11:45 20.48 20.50 20.48 20.50 32.8K
11:46 20.50 20.50 20.49 20.49 16.3K
11:47 20.49 20.49 20.47 20.47 5.8K
11:48 20.47 20.49 20.47 20.49 18.6K
11:49 20.49 20.49 20.49 20.49 3.3K
11:50 20.50 20.52 20.50 20.52 13.6K
11:51 20.52 20.53 20.52 20.53 10.2K
11:52 20.53 20.54 20.52 20.53 23.2K
11:53 20.54 20.55 20.52 20.52 9.1K
11:54 20.53 20.53 20.52 20.53 19.5K
11:55 20.53 20.54 20.52 20.54 21.0K
11:56 20.54 20.55 20.53 20.53 23.4K
11:57 20.53 20.53 20.53 20.53 4.2K
11:58 20.53 20.53 20.52 20.53 3.7K
11:59 20.52 20.52 20.51 20.52 76.8K
12:00 20.51 20.53 20.51 20.52 21.8K
12:01 20.52 20.53 20.52 20.53 26.0K
12:02 20.52 20.52 20.51 20.52 6.1K
12:03 20.52 20.52 20.51 20.52 10.0K
12:04 20.52 20.53 20.52 20.53 4.5K
12:05 20.53 20.53 20.49 20.49 11.4K
12:06 20.50 20.50 20.48 20.48 7.4K
12:07 20.48 20.49 20.48 20.49 7.0K
12:08 20.52 20.52 20.52 20.52 6.1K
12:09 20.53 20.53 20.53 20.53 3.7K
12:10 20.53 20.53 20.53 20.53 22.8K
12:11 20.56 20.56 20.54 20.55 7.9K
12:12 20.56 20.57 20.56 20.57 11.7K
12:13 20.57 20.59 20.57 20.59 12.7K
12:14 20.59 20.60 20.58 20.59 7.3K
12:15 20.59 20.59 20.57 20.57 26.0K
12:16 20.59 20.60 20.59 20.59 23.4K
12:17 20.59 20.61 20.59 20.61 46.5K
12:18 20.62 20.63 20.61 20.62 79.2K
12:19 20.61 20.61 20.60 20.60 14.1K
12:20 20.60 20.60 20.57 20.57 9.2K
12:21 20.58 20.58 20.56 20.56 10.2K
12:22 20.56 20.59 20.56 20.59 14.2K
12:23 20.59 20.61 20.58 20.61 14.6K
12:24 20.60 20.62 20.60 20.62 19.9K
12:25 20.62 20.62 20.60 20.61 18.0K
12:26 20.60 20.63 20.60 20.63 10.0K
12:27 20.63 20.63 20.63 20.63 4.9K
12:28 20.63 20.64 20.63 20.64 10.7K
12:29 20.64 20.64 20.62 20.62 7.4K
12:30 20.63 20.63 20.61 20.63 94.1K
12:31 20.63 20.63 20.61 20.62 9.8K
12:32 20.62 20.62 20.61 20.62 5.7K
12:33 20.62 20.64 20.62 20.64 13.9K
12:34 20.64 20.65 20.63 20.63 29.5K
12:35 20.61 20.64 20.61 20.63 9.1K
12:36 20.64 20.66 20.64 20.66 16.5K
12:37 20.66 20.66 20.65 20.65 21.0K
12:38 20.63 20.64 20.62 20.62 5.2K
12:39 20.62 20.62 20.59 20.59 7.3K
12:40 20.59 20.60 20.57 20.60 9.8K
12:41 20.60 20.62 20.60 20.62 5.1K
12:42 20.63 20.63 20.60 20.60 25.6K
12:43 20.60 20.60 20.60 20.60 13.0K
12:44 20.62 20.62 20.61 20.61 15.6K
12:45 20.62 20.62 20.61 20.61 10.6K
12:46 20.62 20.62 20.60 20.61 5.1K
12:47 20.61 20.62 20.61 20.62 8.0K
12:48 20.63 20.65 20.63 20.65 2.9K
12:49 20.65 20.66 20.65 20.65 7.5K
12:50 20.65 20.65 20.63 20.63 17.1K
12:51 20.63 20.63 20.61 20.62 22.6K
12:52 20.61 20.65 20.61 20.65 14.7K
12:53 20.64 20.66 20.64 20.65 23.3K
12:54 20.65 20.65 20.65 20.65 0.8K
12:55 20.66 20.67 20.66 20.66 7.8K
12:56 20.65 20.67 20.64 20.67 26.5K
12:57 20.67 20.67 20.65 20.65 19.1K
12:58 20.66 20.66 20.63 20.64 83.9K
12:59 20.63 20.65 20.62 20.62 20.2K
13:00 20.62 20.65 20.61 20.65 6.1K
13:01 20.64 20.65 20.64 20.65 26.2K
13:02 20.65 20.65 20.62 20.62 17.8K
13:03 20.63 20.63 20.62 20.62 16.1K
13:04 20.61 20.61 20.60 20.60 10.4K
13:05 20.60 20.60 20.57 20.57 27.6K
13:06 20.58 20.58 20.56 20.56 10.6K
13:07 20.55 20.55 20.50 20.50 41.9K
13:08 20.51 20.54 20.51 20.54 55.0K
13:09 20.53 20.54 20.52 20.54 8.8K
13:10 20.54 20.54 20.53 20.53 86.9K
13:11 20.53 20.53 20.51 20.52 25.0K
13:12 20.52 20.54 20.52 20.54 12.0K
13:13 20.53 20.55 20.52 20.55 7.1K
13:14 20.55 20.56 20.54 20.55 9.7K
13:15 20.55 20.55 20.55 20.55 2.7K
13:16 20.55 20.58 20.55 20.58 2.9K
13:17 20.58 20.58 20.57 20.57 7.5K
13:18 20.57 20.57 20.56 20.56 14.6K
13:19 20.56 20.59 20.56 20.59 15.1K
13:20 20.59 20.60 20.58 20.60 50.9K
13:21 20.61 20.62 20.60 20.61 12.2K
13:22 20.63 20.63 20.62 20.63 34.8K
13:23 20.62 20.63 20.62 20.63 2.4K
13:24 20.63 20.63 20.62 20.62 10.6K
13:25 20.63 20.63 20.62 20.62 19.4K
13:26 20.62 20.64 20.62 20.64 15.5K
13:27 20.64 20.65 20.64 20.64 9.2K
13:28 20.64 20.65 20.64 20.65 7.8K
13:29 20.65 20.65 20.64 20.64 10.6K
13:30 20.64 20.64 20.63 20.64 26.0K
13:31 20.63 20.64 20.62 20.62 3.8K
13:32 20.62 20.66 20.62 20.66 9.8K
13:33 20.67 20.71 20.67 20.70 127.0K
13:34 20.71 20.71 20.66 20.66 51.1K
13:35 20.64 20.68 20.64 20.68 27.2K
13:36 20.68 20.69 20.67 20.68 3.5K
13:37 20.69 20.70 20.69 20.69 27.3K
13:38 20.68 20.71 20.68 20.70 14.0K
13:39 20.70 20.70 20.69 20.70 19.1K
13:40 20.70 20.70 20.66 20.66 11.5K
13:41 20.68 20.68 20.67 20.67 10.5K
13:42 20.67 20.67 20.66 20.66 23.8K
13:43 20.66 20.66 20.64 20.64 48.3K
13:44 20.65 20.67 20.65 20.67 10.1K
13:45 20.67 20.68 20.67 20.68 4.9K
13:46 20.68 20.68 20.66 20.67 21.8K
13:47 20.67 20.70 20.67 20.70 17.0K
13:48 20.70 20.70 20.68 20.68 9.2K
13:49 20.68 20.69 20.68 20.69 18.5K
13:50 20.70 20.72 20.69 20.72 20.7K
13:51 20.71 20.72 20.69 20.69 26.3K
13:52 20.69 20.71 20.67 20.68 58.8K
13:53 20.69 20.69 20.67 20.67 5.0K
13:54 20.68 20.69 20.68 20.68 6.4K
13:55 20.68 20.68 20.67 20.68 23.9K
13:56 20.69 20.69 20.68 20.68 18.8K
13:57 20.67 20.68 20.67 20.68 11.5K
13:58 20.72 20.72 20.69 20.69 7.7K
13:59 20.68 20.71 20.68 20.70 10.9K
14:00 20.70 20.70 20.64 20.64 48.3K
14:01 20.62 20.66 20.62 20.64 18.8K
14:02 20.63 20.66 20.63 20.66 26.5K
14:03 20.64 20.64 20.59 20.61 51.2K
14:04 20.60 20.62 20.59 20.59 19.1K
14:05 20.59 20.59 20.57 20.59 25.4K
14:06 20.58 20.63 20.57 20.63 38.9K
14:07 20.62 20.66 20.62 20.66 12.5K
14:08 20.66 20.66 20.63 20.63 28.6K
14:09 20.63 20.64 20.62 20.63 20.4K
14:10 20.64 20.66 20.64 20.64 27.8K
14:11 20.64 20.66 20.64 20.65 30.6K
14:12 20.66 20.69 20.66 20.69 11.2K
14:13 20.68 20.68 20.68 20.68 37.2K
14:14 20.67 20.67 20.66 20.66 6.6K
14:15 20.68 20.69 20.68 20.69 14.6K
14:16 20.68 20.68 20.65 20.65 7.9K
14:17 20.65 20.65 20.62 20.64 41.2K
14:18 20.63 20.63 20.60 20.60 16.7K
14:19 20.57 20.60 20.53 20.54 79.9K
14:20 20.55 20.55 20.52 20.55 28.0K
14:21 20.55 20.56 20.54 20.56 27.0K
14:22 20.57 20.59 20.55 20.56 10.8K
14:23 20.55 20.56 20.55 20.55 20.3K
14:24 20.55 20.60 20.55 20.60 19.2K
14:25 20.60 20.60 20.58 20.58 38.3K
14:26 20.57 20.59 20.57 20.59 9.8K
14:27 20.60 20.64 20.60 20.64 22.2K
14:28 20.63 20.64 20.62 20.63 29.1K
14:29 20.63 20.63 20.62 20.62 7.3K
14:30 20.63 20.63 20.59 20.61 26.7K
14:31 20.62 20.64 20.62 20.63 22.4K
14:32 20.62 20.62 20.61 20.61 9.4K
14:33 20.61 20.65 20.61 20.63 16.4K
14:34 20.62 20.64 20.61 20.61 11.2K
14:35 20.63 20.63 20.60 20.60 14.9K
14:36 20.62 20.65 20.62 20.63 8.1K
14:37 20.64 20.66 20.64 20.66 17.2K
14:38 20.63 20.64 20.62 20.62 6.8K
14:39 20.64 20.64 20.61 20.61 10.2K
14:40 20.61 20.62 20.60 20.61 36.4K
14:41 20.57 20.58 20.55 20.56 94.7K
14:42 20.55 20.55 20.52 20.55 78.6K
14:43 20.54 20.57 20.53 20.57 29.1K
14:44 20.56 20.60 20.56 20.59 9.4K
14:45 20.58 20.59 20.57 20.58 5.6K
14:46 20.59 20.60 20.58 20.59 30.2K
14:47 20.61 20.61 20.60 20.61 10.9K
14:48 20.59 20.60 20.59 20.60 10.4K
14:49 20.61 20.66 20.60 20.66 72.7K
14:50 20.65 20.68 20.65 20.67 36.8K
14:51 20.67 20.68 20.66 20.67 72.4K
14:52 20.67 20.67 20.63 20.63 35.0K
14:53 20.63 20.65 20.63 20.64 19.9K
14:54 20.64 20.64 20.64 20.64 14.8K
14:55 20.65 20.68 20.65 20.67 112.1K
14:56 20.66 20.68 20.66 20.68 8.3K
14:57 20.68 20.68 20.67 20.68 13.1K
14:58 20.68 20.69 20.67 20.69 7.7K
14:59 20.69 20.70 20.69 20.70 5.7K
15:00 20.70 20.71 20.68 20.68 45.9K
15:01 20.68 20.69 20.66 20.69 11.6K
15:02 20.69 20.70 20.69 20.69 18.6K
15:03 20.69 20.70 20.69 20.69 22.6K
15:04 20.68 20.70 20.68 20.70 22.9K
15:05 20.71 20.71 20.69 20.71 18.9K
15:06 20.69 20.71 20.69 20.69 31.7K
15:07 20.69 20.69 20.67 20.69 97.1K
15:08 20.69 20.69 20.67 20.68 60.0K
15:09 20.69 20.70 20.68 20.68 30.9K
15:10 20.66 20.70 20.66 20.69 10.6K
15:11 20.68 20.71 20.68 20.71 57.3K
15:12 20.71 20.72 20.70 20.70 14.4K
15:13 20.68 20.69 20.68 20.69 26.9K
15:14 20.69 20.71 20.68 20.71 38.0K
15:15 20.71 20.72 20.71 20.72 47.2K
15:16 20.71 20.72 20.71 20.71 35.1K
15:17 20.72 20.74 20.71 20.73 55.9K
15:18 20.74 20.76 20.73 20.76 81.1K
15:19 20.75 20.75 20.74 20.74 19.1K
15:20 20.74 20.76 20.73 20.74 11.5K
15:21 20.76 20.77 20.75 20.75 25.0K
15:22 20.76 20.77 20.74 20.74 41.2K
15:23 20.75 20.75 20.71 20.71 119.0K
15:24 20.70 20.70 20.67 20.68 98.3K
15:25 20.69 20.69 20.66 20.67 72.7K
15:26 20.69 20.69 20.66 20.66 77.9K
15:27 20.66 20.67 20.65 20.65 10.1K
15:28 20.65 20.69 20.65 20.69 98.8K
15:29 20.68 20.68 20.64 20.64 27.3K
15:30 20.67 20.68 20.66 20.67 55.1K
15:31 20.68 20.70 20.68 20.70 87.8K
15:32 20.69 20.72 20.69 20.71 102.9K
15:33 20.71 20.71 20.68 20.68 41.1K
15:34 20.68 20.72 20.68 20.72 22.6K
15:35 20.71 20.71 20.69 20.70 15.8K
15:36 20.69 20.69 20.66 20.66 15.2K
15:37 20.67 20.67 20.64 20.65 18.4K
15:38 20.66 20.66 20.64 20.65 27.7K
15:39 20.66 20.67 20.65 20.67 33.4K
15:40 20.66 20.67 20.66 20.67 24.2K
15:41 20.66 20.66 20.65 20.66 23.0K
15:42 20.65 20.66 20.65 20.65 15.7K
15:43 20.65 20.65 20.64 20.65 4.4K
15:44 20.64 20.64 20.63 20.62 76.5K
15:45 20.63 20.64 20.63 20.63 17.6K
15:46 20.63 20.63 20.62 20.62 7.0K
15:47 20.62 20.63 20.60 20.61 13.3K
15:48 20.61 20.64 20.61 20.64 42.6K
15:49 20.63 20.63 20.62 20.63 125.4K
15:50 20.63 20.63 20.61 20.62 93.1K
15:51 20.62 20.64 20.62 20.64 31.1K
15:52 20.64 20.65 20.63 20.64 29.9K
15:53 20.65 20.65 20.63 20.63 37.6K
15:54 20.63 20.66 20.63 20.66 14.5K
15:55 20.66 20.67 20.65 20.66 131.3K
15:56 20.67 20.68 20.67 20.67 74.4K
15:57 20.67 20.69 20.67 20.69 37.0K
15:58 20.68 20.68 20.66 20.66 58.0K
15:59 20.66 20.69 20.66 20.67 458.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据