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 26.20 26.22 26.17 26.19 2,711.8K
09:31 26.20 26.24 26.17 26.23 70.5K
09:32 26.20 26.20 26.16 26.17 168.6K
09:33 26.16 26.18 26.14 26.16 123.6K
09:34 26.15 26.15 26.09 26.12 84.1K
09:35 26.15 26.15 26.08 26.09 88.0K
09:36 26.09 26.09 26.07 26.07 112.2K
09:37 26.07 26.11 26.06 26.08 73.5K
09:38 26.09 26.12 26.08 26.09 73.0K
09:39 26.08 26.08 26.02 26.02 123.0K
09:40 26.02 26.06 25.99 26.06 200.6K
09:41 26.07 26.13 26.07 26.11 94.8K
09:42 26.09 26.14 26.07 26.14 74.2K
09:43 26.13 26.19 26.13 26.18 55.2K
09:44 26.18 26.21 26.18 26.21 124.2K
09:45 26.21 26.21 26.16 26.17 63.6K
09:46 26.17 26.23 26.17 26.20 50.6K
09:47 26.22 26.25 26.22 26.24 56.4K
09:48 26.22 26.29 26.22 26.28 73.9K
09:49 26.28 26.32 26.28 26.30 69.4K
09:50 26.28 26.32 26.28 26.31 37.4K
09:51 26.31 26.32 26.25 26.25 46.1K
09:52 26.27 26.27 26.20 26.21 84.1K
09:53 26.20 26.25 26.18 26.19 79.7K
09:54 26.17 26.18 26.11 26.11 57.7K
09:55 26.10 26.15 26.10 26.11 91.3K
09:56 26.09 26.17 26.09 26.17 92.9K
09:57 26.19 26.19 26.14 26.15 65.1K
09:58 26.16 26.16 26.10 26.14 51.3K
09:59 26.13 26.17 26.12 26.14 34.2K
10:00 26.12 26.14 26.07 26.09 73.3K
10:01 26.09 26.09 26.04 26.05 122.3K
10:02 26.05 26.09 26.04 26.04 48.6K
10:03 26.03 26.10 26.02 26.10 82.9K
10:04 26.09 26.10 26.07 26.10 41.1K
10:05 26.11 26.12 26.02 26.05 41.9K
10:06 26.02 26.06 25.99 26.04 86.3K
10:07 26.03 26.04 25.98 25.99 73.2K
10:08 25.99 26.06 25.99 26.05 55.6K
10:09 26.06 26.07 26.02 26.04 59.2K
10:10 26.04 26.06 26.00 26.02 92.3K
10:11 26.02 26.02 25.96 25.98 121.5K
10:12 25.97 26.08 25.97 26.08 71.0K
10:13 26.08 26.11 26.06 26.10 47.2K
10:14 26.12 26.13 26.11 26.11 25.8K
10:15 26.13 26.15 26.11 26.15 19.8K
10:16 26.15 26.18 26.15 26.17 37.3K
10:17 26.18 26.18 26.14 26.16 201.0K
10:18 26.16 26.18 26.16 26.18 43.6K
10:19 26.17 26.17 26.14 26.16 113.5K
10:20 26.15 26.15 26.13 26.14 56.1K
10:21 26.15 26.17 26.14 26.17 53.7K
10:22 26.17 26.17 26.08 26.10 113.8K
10:23 26.10 26.10 26.03 26.03 48.5K
10:24 26.03 26.04 26.02 26.04 84.3K
10:25 26.04 26.06 26.01 26.02 70.8K
10:26 26.02 26.05 25.99 26.00 93.7K
10:27 25.99 25.99 25.97 25.98 68.3K
10:28 25.98 25.98 25.92 25.92 116.7K
10:29 25.93 25.93 25.87 25.88 91.9K
10:30 25.88 25.93 25.87 25.90 60.5K
10:31 25.90 25.94 25.87 25.88 81.2K
10:32 25.89 25.90 25.86 25.86 81.9K
10:33 25.87 25.91 25.87 25.91 68.6K
10:34 25.92 25.92 25.85 25.85 83.8K
10:35 25.84 25.94 25.84 25.94 52.6K
10:36 25.94 25.97 25.90 25.97 36.4K
10:37 25.96 25.97 25.87 25.88 53.5K
10:38 25.87 25.87 25.80 25.80 135.3K
10:39 25.80 25.80 25.76 25.77 162.8K
10:40 25.76 25.80 25.74 25.75 147.2K
10:41 25.75 25.81 25.73 25.81 119.7K
10:42 25.80 25.89 25.80 25.89 82.6K
10:43 25.88 25.89 25.86 25.89 53.7K
10:44 25.91 25.93 25.91 25.93 255.7K
10:45 25.93 25.94 25.87 25.94 86.3K
10:46 25.94 25.95 25.88 25.90 98.9K
10:47 25.91 25.97 25.91 25.96 41.9K
10:48 25.97 25.99 25.95 25.98 44.4K
10:49 25.99 26.02 25.98 26.01 84.6K
10:50 26.03 26.03 25.97 25.98 87.2K
10:51 25.96 25.97 25.93 25.96 70.2K
10:52 25.93 25.94 25.91 25.91 22.8K
10:53 25.91 25.97 25.91 25.95 9.0K
10:54 25.96 26.02 25.96 26.02 43.5K
10:55 26.02 26.07 26.01 26.07 40.3K
10:56 26.07 26.11 26.07 26.11 51.0K
10:57 26.11 26.12 26.09 26.09 78.7K
10:58 26.09 26.11 26.07 26.07 78.9K
10:59 26.08 26.08 26.03 26.04 25.7K
11:00 26.04 26.08 26.04 26.05 34.2K
11:01 26.05 26.09 26.04 26.06 77.8K
11:02 26.07 26.07 26.04 26.05 35.7K
11:03 26.06 26.08 26.04 26.05 38.3K
11:04 26.04 26.05 26.01 26.05 36.5K
11:05 26.04 26.06 26.03 26.06 35.1K
11:06 26.07 26.11 26.07 26.09 23.9K
11:07 26.09 26.10 26.07 26.07 12.2K
11:08 26.08 26.08 26.06 26.06 12.7K
11:09 26.04 26.04 26.01 26.02 41.7K
11:10 26.01 26.01 25.98 25.98 29.8K
11:11 25.96 25.96 25.94 25.94 69.8K
11:12 25.96 25.97 25.96 25.97 8.2K
11:13 25.96 26.00 25.95 25.99 7.6K
11:14 25.99 26.07 25.99 26.06 61.7K
11:15 26.06 26.08 26.06 26.07 37.1K
11:16 26.07 26.07 26.05 26.06 23.3K
11:17 26.04 26.06 26.04 26.05 6.7K
11:18 26.04 26.08 26.04 26.08 19.3K
11:19 26.06 26.09 26.06 26.09 8.3K
11:20 26.10 26.12 26.10 26.11 16.5K
11:21 26.12 26.15 26.12 26.14 31.2K
11:22 26.17 26.17 26.13 26.14 49.9K
11:23 26.14 26.15 26.14 26.14 19.3K
11:24 26.14 26.14 26.12 26.12 11.0K
11:25 26.13 26.15 26.13 26.13 10.1K
11:26 26.12 26.17 26.11 26.17 32.3K
11:27 26.16 26.17 26.15 26.17 29.7K
11:28 26.17 26.20 26.17 26.19 8.6K
11:29 26.20 26.20 26.17 26.18 27.3K
11:30 26.19 26.19 26.12 26.12 34.6K
11:31 26.12 26.16 26.11 26.16 7.8K
11:32 26.18 26.19 26.16 26.18 15.7K
11:33 26.18 26.19 26.18 26.19 6.8K
11:34 26.19 26.19 26.16 26.17 9.5K
11:35 26.17 26.17 26.13 26.15 14.0K
11:36 26.14 26.14 26.11 26.14 28.3K
11:37 26.13 26.16 26.12 26.15 8.2K
11:38 26.14 26.14 26.13 26.13 1.3K
11:39 26.13 26.15 26.13 26.14 7.4K
11:40 26.13 26.15 26.12 26.14 19.7K
11:41 26.15 26.18 26.15 26.18 20.9K
11:42 26.19 26.19 26.16 26.16 24.7K
11:43 26.19 26.20 26.19 26.19 14.7K
11:44 26.18 26.19 26.18 26.19 15.1K
11:45 26.19 26.21 26.19 26.19 57.3K
11:46 26.19 26.19 26.16 26.18 19.6K
11:47 26.18 26.18 26.14 26.16 17.9K
11:48 26.15 26.17 26.14 26.14 48.4K
11:49 26.14 26.17 26.14 26.15 17.9K
11:50 26.14 26.18 26.14 26.18 7.2K
11:51 26.16 26.17 26.16 26.17 9.3K
11:52 26.20 26.23 26.20 26.23 30.6K
11:53 26.22 26.25 26.22 26.22 36.8K
11:54 26.21 26.22 26.21 26.21 6.5K
11:55 26.20 26.20 26.18 26.18 3.2K
11:56 26.18 26.20 26.18 26.18 24.4K
11:57 26.16 26.19 26.16 26.19 16.5K
11:58 26.19 26.19 26.17 26.19 13.4K
11:59 26.19 26.19 26.17 26.18 8.6K
12:00 26.18 26.18 26.15 26.15 7.7K
12:01 26.15 26.19 26.15 26.19 7.5K
12:02 26.19 26.19 26.18 26.18 17.4K
12:03 26.18 26.18 26.16 26.16 16.0K
12:04 26.15 26.15 26.12 26.13 11.4K
12:05 26.14 26.16 26.14 26.14 6.2K
12:06 26.15 26.17 26.15 26.17 12.3K
12:07 26.17 26.18 26.17 26.18 4.0K
12:08 26.18 26.21 26.18 26.21 4.0K
12:09 26.21 26.22 26.21 26.21 6.2K
12:10 26.22 26.25 26.22 26.24 22.6K
12:11 26.23 26.24 26.22 26.24 13.2K
12:12 26.22 26.22 26.19 26.19 12.6K
12:13 26.20 26.21 26.20 26.21 4.3K
12:14 26.22 26.23 26.21 26.23 9.9K
12:15 26.23 26.26 26.23 26.26 29.1K
12:16 26.25 26.28 26.25 26.28 21.6K
12:17 26.27 26.28 26.27 26.27 12.0K
12:18 26.29 26.29 26.27 26.28 11.4K
12:19 26.27 26.29 26.27 26.29 10.3K
12:20 26.29 26.29 26.26 26.28 17.0K
12:21 26.28 26.29 26.26 26.26 30.3K
12:22 26.26 26.27 26.26 26.27 11.8K
12:23 26.27 26.30 26.27 26.30 9.4K
12:24 26.30 26.30 26.28 26.29 64.4K
12:25 26.30 26.31 26.29 26.31 9.4K
12:26 26.29 26.31 26.29 26.31 26.7K
12:27 26.31 26.32 26.31 26.32 11.8K
12:28 26.32 26.32 26.32 26.32 19.9K
12:29 26.32 26.34 26.32 26.33 66.2K
12:30 26.32 26.32 26.30 26.31 25.6K
12:31 26.31 26.34 26.29 26.33 19.0K
12:32 26.33 26.34 26.32 26.34 15.5K
12:33 26.34 26.34 26.32 26.32 15.2K
12:34 26.32 26.34 26.30 26.33 46.1K
12:35 26.31 26.31 26.28 26.29 99.7K
12:36 26.31 26.31 26.28 26.31 14.3K
12:37 26.30 26.31 26.29 26.29 30.1K
12:38 26.30 26.30 26.28 26.28 23.3K
12:39 26.29 26.29 26.28 26.29 25.4K
12:40 26.26 26.29 26.26 26.29 21.1K
12:41 26.29 26.29 26.26 26.26 13.6K
12:42 26.28 26.33 26.28 26.33 17.1K
12:43 26.32 26.34 26.32 26.34 9.4K
12:44 26.34 26.34 26.33 26.33 3.4K
12:45 26.33 26.35 26.33 26.35 19.2K
12:46 26.35 26.35 26.35 26.35 10.7K
12:47 26.35 26.35 26.30 26.31 36.8K
12:48 26.32 26.34 26.31 26.31 12.6K
12:49 26.31 26.31 26.30 26.30 6.1K
12:50 26.30 26.33 26.29 26.33 18.2K
12:51 26.34 26.35 26.34 26.35 2.2K
12:52 26.35 26.35 26.34 26.35 9.7K
12:53 26.35 26.35 26.34 26.35 10.8K
12:54 26.35 26.36 26.35 26.36 7.8K
12:55 26.36 26.36 26.36 26.36 41.0K
12:56 26.39 26.40 26.39 26.39 91.1K
12:57 26.38 26.38 26.37 26.38 38.4K
12:58 26.37 26.39 26.37 26.39 68.8K
12:59 26.39 26.45 26.39 26.45 87.2K
13:00 26.49 26.49 26.37 26.37 327.7K
13:01 26.38 26.41 26.36 26.40 44.3K
13:02 26.41 26.42 26.38 26.41 28.7K
13:03 26.42 26.43 26.40 26.40 30.3K
13:04 26.40 26.41 26.40 26.40 27.2K
13:05 26.37 26.38 26.36 26.37 61.6K
13:06 26.36 26.37 26.33 26.33 25.6K
13:07 26.32 26.39 26.32 26.38 42.8K
13:08 26.39 26.43 26.39 26.40 34.3K
13:09 26.41 26.41 26.38 26.38 39.6K
13:10 26.38 26.41 26.38 26.41 34.2K
13:11 26.41 26.42 26.40 26.41 33.1K
13:12 26.41 26.43 26.41 26.43 32.6K
13:13 26.44 26.44 26.39 26.39 30.4K
13:14 26.39 26.42 26.39 26.42 22.7K
13:15 26.42 26.43 26.37 26.43 44.6K
13:16 26.43 26.44 26.42 26.44 26.0K
13:17 26.44 26.45 26.42 26.42 22.7K
13:18 26.42 26.42 26.41 26.42 29.8K
13:19 26.43 26.44 26.42 26.43 16.6K
13:20 26.43 26.45 26.42 26.45 24.9K
13:21 26.45 26.46 26.45 26.46 19.9K
13:22 26.47 26.49 26.47 26.49 12.1K
13:23 26.48 26.50 26.48 26.50 24.5K
13:24 26.50 26.50 26.48 26.48 104.7K
13:25 26.48 26.50 26.47 26.50 94.2K
13:26 26.50 26.50 26.48 26.49 44.5K
13:27 26.49 26.49 26.46 26.48 8.4K
13:28 26.48 26.50 26.48 26.50 13.2K
13:29 26.50 26.52 26.50 26.51 12.6K
13:30 26.52 26.54 26.49 26.52 62.6K
13:31 26.52 26.52 26.44 26.44 33.9K
13:32 26.45 26.45 26.41 26.44 16.6K
13:33 26.44 26.44 26.41 26.43 8.8K
13:34 26.43 26.46 26.43 26.46 36.8K
13:35 26.47 26.50 26.47 26.50 27.0K
13:36 26.51 26.51 26.48 26.48 18.8K
13:37 26.48 26.49 26.45 26.45 36.0K
13:38 26.46 26.48 26.46 26.46 31.0K
13:39 26.46 26.48 26.45 26.48 21.5K
13:40 26.48 26.48 26.44 26.45 17.2K
13:41 26.43 26.45 26.42 26.44 18.7K
13:42 26.44 26.47 26.44 26.45 37.4K
13:43 26.44 26.46 26.44 26.46 41.3K
13:44 26.46 26.46 26.43 26.43 11.4K
13:45 26.44 26.47 26.43 26.47 30.4K
13:46 26.48 26.48 26.47 26.47 22.2K
13:47 26.46 26.46 26.43 26.44 17.8K
13:48 26.44 26.44 26.42 26.42 29.6K
13:49 26.42 26.42 26.41 26.41 26.3K
13:50 26.41 26.42 26.41 26.42 27.6K
13:51 26.42 26.44 26.41 26.44 18.2K
13:52 26.43 26.45 26.43 26.44 28.7K
13:53 26.44 26.44 26.41 26.41 15.4K
13:54 26.41 26.41 26.39 26.41 10.0K
13:55 26.42 26.46 26.42 26.44 9.5K
13:56 26.46 26.50 26.46 26.50 151.8K
13:57 26.50 26.53 26.50 26.50 72.2K
13:58 26.50 26.51 26.50 26.49 10.8K
13:59 26.48 26.50 26.48 26.50 17.7K
14:00 26.50 26.54 26.49 26.49 28.0K
14:01 26.49 26.52 26.49 26.51 11.9K
14:02 26.50 26.52 26.50 26.52 9.6K
14:03 26.52 26.53 26.50 26.50 9.0K
14:04 26.51 26.53 26.51 26.52 17.4K
14:05 26.51 26.52 26.50 26.51 14.4K
14:06 26.50 26.51 26.49 26.50 37.3K
14:07 26.51 26.51 26.48 26.49 22.9K
14:08 26.50 26.53 26.50 26.52 30.4K
14:09 26.52 26.53 26.51 26.53 44.2K
14:10 26.52 26.59 26.51 26.59 91.6K
14:11 26.59 26.59 26.57 26.57 34.1K
14:12 26.57 26.58 26.55 26.55 33.8K
14:13 26.55 26.57 26.54 26.54 28.6K
14:14 26.56 26.63 26.56 26.61 73.7K
14:15 26.65 26.70 26.64 26.70 239.1K
14:16 26.70 26.70 26.64 26.68 143.0K
14:17 26.68 26.71 26.63 26.65 64.1K
14:18 26.63 26.63 26.57 26.59 51.1K
14:19 26.59 26.60 26.54 26.55 89.2K
14:20 26.58 26.61 26.58 26.59 33.0K
14:21 26.59 26.66 26.58 26.65 50.0K
14:22 26.65 26.66 26.63 26.64 50.0K
14:23 26.64 26.64 26.61 26.61 29.6K
14:24 26.63 26.66 26.63 26.63 28.1K
14:25 26.63 26.63 26.61 26.61 14.4K
14:26 26.60 26.60 26.56 26.56 20.7K
14:27 26.56 26.57 26.54 26.57 23.9K
14:28 26.56 26.61 26.56 26.60 27.8K
14:29 26.60 26.62 26.60 26.62 4.2K
14:30 26.61 26.65 26.61 26.61 32.7K
14:31 26.60 26.60 26.57 26.57 20.1K
14:32 26.58 26.58 26.57 26.58 15.9K
14:33 26.56 26.59 26.56 26.56 57.5K
14:34 26.55 26.55 26.50 26.51 41.9K
14:35 26.53 26.53 26.48 26.48 29.8K
14:36 26.49 26.53 26.47 26.53 24.0K
14:37 26.53 26.56 26.53 26.55 37.4K
14:38 26.54 26.54 26.51 26.51 23.6K
14:39 26.52 26.52 26.50 26.52 36.5K
14:40 26.51 26.52 26.50 26.50 50.2K
14:41 26.52 26.52 26.50 26.50 44.3K
14:42 26.51 26.52 26.51 26.52 18.0K
14:43 26.52 26.53 26.52 26.53 37.3K
14:44 26.54 26.54 26.52 26.52 8.5K
14:45 26.52 26.52 26.48 26.49 20.9K
14:46 26.51 26.51 26.45 26.47 22.5K
14:47 26.47 26.47 26.44 26.45 46.9K
14:48 26.46 26.46 26.42 26.42 111.8K
14:49 26.43 26.46 26.43 26.45 56.9K
14:50 26.45 26.46 26.41 26.41 42.0K
14:51 26.41 26.42 26.37 26.38 75.5K
14:52 26.38 26.39 26.37 26.39 106.7K
14:53 26.39 26.40 26.37 26.37 38.0K
14:54 26.38 26.42 26.38 26.42 31.9K
14:55 26.42 26.44 26.42 26.44 31.8K
14:56 26.44 26.45 26.43 26.43 32.0K
14:57 26.43 26.44 26.38 26.39 48.3K
14:58 26.39 26.39 26.34 26.34 101.3K
14:59 26.34 26.37 26.34 26.36 49.3K
15:00 26.36 26.39 26.35 26.39 31.3K
15:01 26.38 26.43 26.38 26.43 45.6K
15:02 26.43 26.43 26.41 26.42 13.7K
15:03 26.43 26.46 26.43 26.45 26.4K
15:04 26.45 26.47 26.45 26.45 42.1K
15:05 26.45 26.50 26.45 26.50 100.6K
15:06 26.50 26.54 26.50 26.52 16.3K
15:07 26.53 26.54 26.52 26.53 27.7K
15:08 26.53 26.54 26.52 26.53 13.8K
15:09 26.54 26.55 26.52 26.55 25.1K
15:10 26.53 26.53 26.50 26.51 14.4K
15:11 26.52 26.53 26.52 26.52 12.3K
15:12 26.53 26.53 26.52 26.52 15.2K
15:13 26.53 26.53 26.49 26.50 117.2K
15:14 26.50 26.50 26.47 26.47 159.5K
15:15 26.49 26.52 26.49 26.52 103.0K
15:16 26.52 26.54 26.52 26.54 15.0K
15:17 26.54 26.54 26.51 26.53 11.5K
15:18 26.51 26.54 26.51 26.54 12.0K
15:19 26.54 26.56 26.54 26.56 20.4K
15:20 26.55 26.56 26.53 26.54 37.3K
15:21 26.55 26.56 26.54 26.55 33.5K
15:22 26.55 26.56 26.53 26.53 46.3K
15:23 26.53 26.54 26.52 26.54 42.3K
15:24 26.54 26.55 26.52 26.52 15.4K
15:25 26.53 26.56 26.53 26.54 35.4K
15:26 26.54 26.55 26.53 26.55 40.0K
15:27 26.56 26.61 26.56 26.60 24.0K
15:28 26.59 26.61 26.59 26.59 29.7K
15:29 26.58 26.58 26.57 26.57 14.3K
15:30 26.57 26.60 26.57 26.60 51.5K
15:31 26.60 26.60 26.56 26.56 28.5K
15:32 26.56 26.57 26.56 26.56 27.5K
15:33 26.55 26.56 26.53 26.54 66.7K
15:34 26.54 26.54 26.50 26.51 37.7K
15:35 26.51 26.52 26.50 26.52 74.3K
15:36 26.52 26.52 26.47 26.47 38.8K
15:37 26.47 26.47 26.43 26.44 25.8K
15:38 26.44 26.44 26.37 26.38 64.9K
15:39 26.37 26.43 26.37 26.41 66.5K
15:40 26.39 26.39 26.36 26.39 41.1K
15:41 26.38 26.39 26.36 26.39 92.5K
15:42 26.39 26.40 26.38 26.40 13.9K
15:43 26.39 26.39 26.36 26.37 20.2K
15:44 26.37 26.38 26.36 26.38 24.9K
15:45 26.38 26.38 26.35 26.38 267.4K
15:46 26.39 26.39 26.35 26.37 184.3K
15:47 26.37 26.37 26.35 26.35 107.6K
15:48 26.36 26.37 26.36 26.36 98.7K
15:49 26.36 26.37 26.34 26.34 83.9K
15:50 26.33 26.33 26.30 26.30 192.2K
15:51 26.30 26.31 26.29 26.30 66.3K
15:52 26.31 26.36 26.31 26.36 63.3K
15:53 26.38 26.41 26.38 26.41 36.3K
15:54 26.41 26.44 26.41 26.42 30.9K
15:55 26.40 26.44 26.40 26.44 25.1K
15:56 26.43 26.45 26.43 26.43 48.3K
15:57 26.43 26.43 26.41 26.42 44.9K
15:58 26.42 26.45 26.42 26.45 76.0K
15:59 26.45 26.51 26.43 26.43 508.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据