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 26.89 26.90 26.86 26.87 943.8K
09:31 26.86 26.86 26.80 26.80 63.7K
09:32 26.81 26.84 26.78 26.78 35.9K
09:33 26.79 26.80 26.73 26.75 67.1K
09:34 26.74 26.76 26.73 26.75 27.9K
09:35 26.74 26.74 26.68 26.72 41.1K
09:36 26.72 26.76 26.72 26.76 17.7K
09:37 26.76 26.76 26.74 26.76 13.8K
09:38 26.79 26.79 26.73 26.73 81.7K
09:39 26.72 26.75 26.72 26.73 23.5K
09:40 26.72 26.74 26.70 26.71 31.3K
09:41 26.71 26.75 26.71 26.75 22.1K
09:42 26.74 26.80 26.72 26.80 14.7K
09:43 26.80 26.82 26.79 26.81 65.4K
09:44 26.81 26.85 26.81 26.85 34.2K
09:45 26.85 26.89 26.83 26.87 55.6K
09:46 26.89 26.90 26.85 26.85 15.4K
09:47 26.85 26.88 26.81 26.88 47.3K
09:48 26.86 26.88 26.84 26.84 17.4K
09:49 26.81 26.82 26.80 26.80 24.5K
09:50 26.79 26.85 26.77 26.84 24.1K
09:51 26.84 26.84 26.80 26.81 11.8K
09:52 26.81 26.83 26.76 26.76 29.0K
09:53 26.76 26.76 26.73 26.74 20.8K
09:54 26.74 26.76 26.72 26.76 12.9K
09:55 26.75 26.77 26.74 26.76 18.3K
09:56 26.75 26.75 26.70 26.73 10.1K
09:57 26.74 26.74 26.72 26.73 18.0K
09:58 26.71 26.71 26.68 26.69 14.0K
09:59 26.69 26.73 26.69 26.72 15.3K
10:00 26.73 26.73 26.69 26.69 10.1K
10:01 26.69 26.71 26.69 26.69 11.5K
10:02 26.68 26.68 26.65 26.65 91.0K
10:03 26.65 26.67 26.63 26.64 19.0K
10:04 26.64 26.65 26.63 26.64 20.9K
10:05 26.64 26.67 26.63 26.64 18.6K
10:06 26.63 26.66 26.63 26.66 38.4K
10:07 26.67 26.73 26.67 26.70 21.8K
10:08 26.70 26.72 26.64 26.66 26.0K
10:09 26.66 26.67 26.63 26.64 10.8K
10:10 26.63 26.68 26.63 26.68 13.1K
10:11 26.68 26.71 26.68 26.71 20.4K
10:12 26.70 26.72 26.69 26.71 16.3K
10:13 26.71 26.71 26.69 26.70 27.2K
10:14 26.69 26.74 26.69 26.74 37.7K
10:15 26.74 26.77 26.74 26.75 31.7K
10:16 26.76 26.77 26.75 26.77 31.1K
10:17 26.78 26.78 26.73 26.73 26.3K
10:18 26.72 26.74 26.71 26.74 12.2K
10:19 26.73 26.74 26.71 26.73 17.7K
10:20 26.72 26.72 26.71 26.72 17.7K
10:21 26.72 26.76 26.72 26.76 6.2K
10:22 26.79 26.79 26.77 26.79 20.3K
10:23 26.78 26.80 26.78 26.79 5.1K
10:24 26.79 26.80 26.76 26.77 9.3K
10:25 26.76 26.76 26.72 26.73 6.5K
10:26 26.72 26.73 26.70 26.70 37.7K
10:27 26.71 26.77 26.71 26.77 17.6K
10:28 26.76 26.77 26.75 26.75 21.3K
10:29 26.74 26.75 26.73 26.75 15.5K
10:30 26.76 26.77 26.75 26.77 8.6K
10:31 26.76 26.76 26.73 26.73 11.5K
10:32 26.74 26.79 26.74 26.79 35.4K
10:33 26.78 26.79 26.76 26.77 17.0K
10:34 26.78 26.78 26.75 26.75 10.9K
10:35 26.77 26.78 26.76 26.78 4.5K
10:36 26.78 26.78 26.74 26.75 10.1K
10:37 26.73 26.82 26.73 26.82 42.7K
10:38 26.82 26.84 26.82 26.83 9.5K
10:39 26.84 26.84 26.83 26.84 35.0K
10:40 26.84 26.86 26.83 26.85 55.8K
10:41 26.86 26.86 26.82 26.83 13.1K
10:42 26.82 26.82 26.80 26.82 7.7K
10:43 26.82 26.83 26.80 26.80 3.0K
10:44 26.80 26.83 26.78 26.82 22.8K
10:45 26.82 26.84 26.82 26.84 8.5K
10:46 26.83 26.83 26.79 26.79 9.5K
10:47 26.79 26.82 26.78 26.79 6.5K
10:48 26.80 26.82 26.80 26.82 2.6K
10:49 26.82 26.85 26.79 26.85 20.2K
10:50 26.85 26.86 26.84 26.85 11.2K
10:51 26.86 26.87 26.85 26.87 15.7K
10:52 26.87 26.87 26.84 26.84 40.2K
10:53 26.83 26.84 26.82 26.83 6.9K
10:54 26.84 26.85 26.82 26.82 9.2K
10:55 26.82 26.82 26.80 26.82 7.8K
10:56 26.82 26.82 26.81 26.81 3.5K
10:57 26.82 26.84 26.82 26.84 17.2K
10:58 26.84 26.85 26.84 26.84 9.7K
10:59 26.84 26.84 26.83 26.83 3.5K
11:00 26.83 26.83 26.82 26.82 7.4K
11:01 26.81 26.83 26.80 26.80 12.1K
11:02 26.81 26.81 26.80 26.80 26.6K
11:03 26.81 26.84 26.81 26.83 6.1K
11:04 26.83 26.83 26.80 26.80 12.3K
11:05 26.79 26.79 26.76 26.76 10.3K
11:06 26.78 26.80 26.77 26.80 11.2K
11:07 26.79 26.80 26.78 26.78 7.4K
11:08 26.77 26.80 26.76 26.80 11.8K
11:09 26.80 26.80 26.78 26.78 2.1K
11:10 26.78 26.79 26.76 26.76 8.1K
11:11 26.76 26.76 26.73 26.73 11.1K
11:12 26.73 26.75 26.73 26.73 57.4K
11:13 26.72 26.73 26.70 26.70 36.5K
11:14 26.69 26.70 26.68 26.68 86.3K
11:15 26.68 26.68 26.63 26.65 29.8K
11:16 26.66 26.66 26.63 26.63 27.2K
11:17 26.63 26.63 26.61 26.61 33.1K
11:18 26.59 26.61 26.58 26.60 37.9K
11:19 26.59 26.60 26.57 26.59 19.2K
11:20 26.60 26.61 26.59 26.60 22.4K
11:21 26.59 26.59 26.55 26.55 19.8K
11:22 26.56 26.58 26.56 26.57 5.6K
11:23 26.59 26.59 26.57 26.58 18.7K
11:24 26.56 26.57 26.55 26.57 10.0K
11:25 26.58 26.58 26.54 26.57 47.7K
11:26 26.55 26.60 26.55 26.60 9.3K
11:27 26.60 26.63 26.60 26.60 14.1K
11:28 26.61 26.64 26.61 26.64 4.5K
11:29 26.64 26.64 26.63 26.64 13.3K
11:30 26.64 26.68 26.63 26.66 42.2K
11:31 26.67 26.67 26.66 26.67 17.4K
11:32 26.66 26.66 26.65 26.65 16.9K
11:33 26.65 26.69 26.65 26.68 10.9K
11:34 26.68 26.68 26.66 26.66 16.0K
11:35 26.66 26.66 26.64 26.64 12.6K
11:36 26.66 26.70 26.66 26.70 8.6K
11:37 26.71 26.73 26.70 26.73 12.5K
11:38 26.73 26.73 26.72 26.73 9.0K
11:39 26.73 26.73 26.70 26.71 7.3K
11:40 26.70 26.72 26.70 26.72 10.3K
11:41 26.72 26.74 26.72 26.74 7.5K
11:42 26.74 26.75 26.74 26.75 7.8K
11:43 26.77 26.77 26.73 26.73 16.2K
11:44 26.71 26.75 26.70 26.75 8.6K
11:45 26.75 26.76 26.75 26.75 13.9K
11:46 26.75 26.75 26.72 26.72 19.7K
11:47 26.72 26.74 26.72 26.72 13.2K
11:48 26.71 26.72 26.71 26.72 7.4K
11:49 26.72 26.73 26.72 26.72 1.9K
11:50 26.72 26.73 26.72 26.72 9.0K
11:51 26.73 26.75 26.73 26.75 11.0K
11:52 26.75 26.77 26.75 26.76 4.7K
11:53 26.77 26.78 26.77 26.78 3.8K
11:54 26.76 26.77 26.75 26.75 54.2K
11:55 26.75 26.77 26.75 26.76 13.4K
11:56 26.77 26.77 26.75 26.75 22.5K
11:57 26.75 26.76 26.74 26.74 6.6K
11:58 26.73 26.74 26.72 26.73 7.8K
11:59 26.75 26.76 26.75 26.76 14.7K
12:00 26.76 26.76 26.74 26.74 3.8K
12:01 26.73 26.74 26.70 26.70 12.6K
12:02 26.70 26.70 26.68 26.69 3.4K
12:03 26.68 26.72 26.68 26.72 18.9K
12:04 26.72 26.73 26.71 26.71 11.4K
12:05 26.70 26.70 26.67 26.68 9.5K
12:06 26.69 26.69 26.68 26.68 2.7K
12:07 26.67 26.68 26.67 26.67 23.5K
12:08 26.67 26.72 26.67 26.72 8.2K
12:09 26.73 26.73 26.72 26.72 4.3K
12:10 26.71 26.71 26.70 26.70 4.0K
12:11 26.73 26.74 26.73 26.74 1.3K
12:12 26.75 26.77 26.75 26.77 12.5K
12:13 26.78 26.79 26.78 26.79 3.4K
12:14 26.78 26.78 26.77 26.78 25.2K
12:15 26.78 26.80 26.78 26.80 14.7K
12:16 26.80 26.80 26.78 26.79 8.2K
12:17 26.80 26.81 26.80 26.81 4.0K
12:18 26.81 26.81 26.80 26.80 9.6K
12:19 26.80 26.82 26.80 26.81 21.1K
12:20 26.81 26.81 26.79 26.79 8.8K
12:21 26.80 26.81 26.80 26.81 6.0K
12:22 26.82 26.82 26.82 26.82 2.7K
12:23 26.81 26.81 26.79 26.80 8.1K
12:24 26.80 26.80 26.79 26.79 4.1K
12:25 26.80 26.81 26.80 26.81 2.6K
12:26 26.79 26.79 26.77 26.78 11.3K
12:27 26.77 26.81 26.77 26.81 3.0K
12:28 26.81 26.81 26.81 26.81 1.4K
12:29 26.81 26.81 26.80 26.80 5.5K
12:30 26.80 26.83 26.80 26.83 9.1K
12:31 26.84 26.84 26.83 26.84 12.6K
12:32 26.84 26.85 26.84 26.84 5.9K
12:33 26.84 26.85 26.84 26.85 7.7K
12:34 26.85 26.87 26.85 26.87 4.2K
12:35 26.87 26.87 26.86 26.86 3.7K
12:36 26.87 26.87 26.87 26.87 2.5K
12:37 26.87 26.91 26.87 26.90 17.6K
12:38 26.90 26.90 26.89 26.89 6.7K
12:39 26.90 26.91 26.89 26.91 23.7K
12:40 26.91 26.94 26.91 26.94 13.0K
12:41 26.93 26.93 26.89 26.89 4.6K
12:42 26.87 26.89 26.87 26.88 12.3K
12:43 26.89 26.90 26.88 26.88 2.4K
12:44 26.89 26.90 26.88 26.88 10.5K
12:45 26.89 26.89 26.88 26.88 3.7K
12:46 26.90 26.90 26.90 26.90 2.0K
12:47 26.87 26.88 26.86 26.88 4.9K
12:48 26.90 26.91 26.90 26.91 3.5K
12:49 26.92 26.92 26.91 26.91 11.2K
12:50 26.90 26.90 26.89 26.89 13.2K
12:51 26.89 26.91 26.89 26.89 13.9K
12:52 26.91 26.92 26.91 26.91 23.9K
12:53 26.91 26.91 26.90 26.90 13.5K
12:54 26.91 26.92 26.90 26.91 19.6K
12:55 26.90 26.92 26.90 26.92 4.2K
12:56 26.90 26.90 26.89 26.90 9.3K
12:57 26.88 26.88 26.87 26.87 5.0K
12:58 26.88 26.90 26.86 26.90 22.7K
12:59 26.89 26.89 26.89 26.89 0.9K
13:00 26.89 26.89 26.88 26.88 4.3K
13:01 26.88 26.89 26.87 26.88 7.4K
13:02 26.88 26.89 26.88 26.89 2.4K
13:03 26.93 26.93 26.92 26.92 12.2K
13:04 26.92 26.93 26.91 26.93 26.7K
13:05 26.93 26.94 26.93 26.93 23.2K
13:06 26.94 26.94 26.92 26.92 10.7K
13:07 26.91 26.95 26.91 26.95 14.7K
13:08 26.95 26.96 26.90 26.91 15.3K
13:09 26.91 26.93 26.91 26.93 1.9K
13:10 26.94 26.95 26.94 26.94 9.0K
13:11 26.95 26.97 26.95 26.97 9.1K
13:12 26.97 26.97 26.95 26.95 7.6K
13:13 26.95 26.97 26.95 26.97 12.0K
13:14 26.96 26.96 26.94 26.95 2.2K
13:15 26.94 26.96 26.94 26.96 7.9K
13:16 26.96 26.98 26.96 26.98 16.9K
13:17 26.98 26.98 26.98 26.98 7.8K
13:18 26.98 26.98 26.95 26.95 6.2K
13:19 26.95 26.95 26.94 26.94 6.8K
13:20 26.93 26.93 26.92 26.92 4.9K
13:21 26.93 26.94 26.92 26.92 6.5K
13:22 26.91 26.91 26.90 26.90 20.9K
13:23 26.89 26.90 26.89 26.90 6.8K
13:24 26.90 26.90 26.88 26.88 12.7K
13:25 26.88 26.88 26.87 26.88 6.5K
13:26 26.89 26.91 26.89 26.90 8.0K
13:27 26.90 26.91 26.90 26.91 11.8K
13:28 26.90 26.90 26.89 26.90 40.0K
13:29 26.89 26.89 26.88 26.89 7.5K
13:30 26.90 26.90 26.89 26.89 2.8K
13:31 26.90 26.92 26.90 26.92 4.4K
13:32 26.91 26.91 26.88 26.88 9.6K
13:33 26.87 26.87 26.86 26.86 16.4K
13:34 26.86 26.86 26.85 26.85 6.0K
13:35 26.87 26.88 26.86 26.86 9.6K
13:36 26.86 26.86 26.83 26.83 101.4K
13:37 26.84 26.84 26.83 26.83 12.2K
13:38 26.84 26.85 26.81 26.82 102.6K
13:39 26.81 26.81 26.80 26.81 51.6K
13:40 26.80 26.80 26.78 26.79 86.3K
13:41 26.79 26.79 26.76 26.76 32.1K
13:42 26.76 26.79 26.76 26.78 21.7K
13:43 26.78 26.79 26.77 26.79 9.7K
13:44 26.78 26.78 26.75 26.75 8.1K
13:45 26.75 26.75 26.74 26.74 9.4K
13:46 26.76 26.79 26.76 26.79 6.7K
13:47 26.79 26.81 26.79 26.80 3.3K
13:48 26.78 26.79 26.78 26.78 4.2K
13:49 26.77 26.77 26.76 26.77 4.0K
13:50 26.76 26.77 26.75 26.77 2.8K
13:51 26.79 26.79 26.78 26.78 6.2K
13:52 26.79 26.79 26.78 26.78 3.1K
13:53 26.78 26.80 26.77 26.80 6.9K
13:54 26.81 26.85 26.81 26.85 31.9K
13:55 26.84 26.84 26.84 26.84 3.6K
13:56 26.86 26.86 26.86 26.86 1.1K
13:57 26.86 26.89 26.86 26.89 11.2K
13:58 26.91 26.94 26.89 26.94 59.6K
13:59 26.93 26.94 26.90 26.91 24.0K
14:00 26.88 26.90 26.83 26.87 74.2K
14:01 26.82 26.82 26.74 26.82 45.0K
14:02 26.79 26.86 26.79 26.84 23.7K
14:03 26.81 26.82 26.75 26.75 18.4K
14:04 26.76 26.79 26.74 26.76 30.4K
14:05 26.76 26.76 26.67 26.67 28.9K
14:06 26.66 26.66 26.62 26.66 51.4K
14:07 26.63 26.64 26.56 26.60 118.8K
14:08 26.60 26.66 26.58 26.59 62.3K
14:09 26.58 26.58 26.56 26.57 15.8K
14:10 26.58 26.58 26.56 26.57 27.2K
14:11 26.56 26.63 26.54 26.63 43.7K
14:12 26.60 26.62 26.58 26.62 14.9K
14:13 26.61 26.63 26.59 26.63 10.6K
14:14 26.64 26.68 26.64 26.66 20.0K
14:15 26.65 26.67 26.64 26.64 14.7K
14:16 26.61 26.61 26.57 26.57 42.9K
14:17 26.58 26.61 26.57 26.57 21.2K
14:18 26.59 26.59 26.54 26.55 36.9K
14:19 26.55 26.55 26.52 26.55 43.0K
14:20 26.55 26.60 26.55 26.59 9.7K
14:21 26.60 26.63 26.59 26.63 13.2K
14:22 26.63 26.71 26.63 26.71 11.1K
14:23 26.70 26.72 26.67 26.68 22.5K
14:24 26.67 26.72 26.67 26.68 21.1K
14:25 26.68 26.71 26.68 26.69 13.3K
14:26 26.66 26.68 26.65 26.65 14.0K
14:27 26.64 26.66 26.63 26.63 17.4K
14:28 26.63 26.63 26.60 26.60 7.2K
14:29 26.60 26.61 26.60 26.61 17.4K
14:30 26.60 26.62 26.56 26.62 16.5K
14:31 26.64 26.67 26.60 26.60 20.9K
14:32 26.63 26.70 26.63 26.69 10.6K
14:33 26.71 26.71 26.69 26.71 10.5K
14:34 26.70 26.71 26.68 26.68 31.1K
14:35 26.68 26.71 26.66 26.69 11.6K
14:36 26.68 26.70 26.68 26.70 12.5K
14:37 26.69 26.70 26.65 26.65 4.6K
14:38 26.64 26.64 26.58 26.58 16.4K
14:39 26.57 26.60 26.57 26.58 18.2K
14:40 26.60 26.65 26.59 26.63 10.2K
14:41 26.64 26.64 26.61 26.64 2.8K
14:42 26.63 26.65 26.61 26.61 18.9K
14:43 26.60 26.60 26.58 26.58 5.1K
14:44 26.60 26.62 26.58 26.58 7.5K
14:45 26.58 26.59 26.55 26.55 11.8K
14:46 26.55 26.56 26.52 26.52 34.6K
14:47 26.52 26.53 26.50 26.50 86.3K
14:48 26.48 26.50 26.44 26.45 70.3K
14:49 26.46 26.51 26.45 26.51 48.9K
14:50 26.52 26.52 26.47 26.47 19.9K
14:51 26.47 26.51 26.47 26.48 13.8K
14:52 26.45 26.47 26.45 26.47 23.0K
14:53 26.48 26.53 26.47 26.53 20.0K
14:54 26.51 26.52 26.48 26.50 19.5K
14:55 26.50 26.52 26.48 26.52 21.9K
14:56 26.52 26.54 26.47 26.48 22.4K
14:57 26.46 26.46 26.40 26.40 50.7K
14:58 26.41 26.44 26.40 26.40 30.6K
14:59 26.40 26.40 26.36 26.36 45.9K
15:00 26.36 26.40 26.34 26.37 38.4K
15:01 26.36 26.40 26.36 26.37 38.0K
15:02 26.37 26.37 26.31 26.31 37.6K
15:03 26.33 26.33 26.25 26.26 118.0K
15:04 26.26 26.26 26.21 26.21 56.5K
15:05 26.21 26.22 26.18 26.18 92.3K
15:06 26.19 26.21 26.16 26.16 43.7K
15:07 26.15 26.17 26.04 26.04 122.1K
15:08 26.04 26.04 25.85 25.92 300.7K
15:09 25.95 26.13 25.95 26.13 142.0K
15:10 26.11 26.11 25.93 26.01 149.8K
15:11 26.07 26.29 26.07 26.27 94.6K
15:12 26.26 26.28 26.12 26.18 98.1K
15:13 26.14 26.14 26.03 26.09 42.4K
15:14 26.09 26.17 26.00 26.17 88.8K
15:15 26.15 26.19 26.11 26.11 42.5K
15:16 26.12 26.16 26.11 26.11 28.2K
15:17 26.10 26.10 25.97 25.97 70.9K
15:18 25.98 26.04 25.97 25.97 88.8K
15:19 25.97 26.03 25.96 25.97 158.8K
15:20 25.96 26.12 25.95 26.12 73.9K
15:21 26.12 26.19 26.11 26.19 37.3K
15:22 26.14 26.15 26.11 26.12 26.2K
15:23 26.12 26.15 26.03 26.03 45.2K
15:24 26.03 26.07 26.01 26.06 55.8K
15:25 26.08 26.11 26.01 26.02 52.0K
15:26 26.03 26.06 26.00 26.00 40.3K
15:27 26.02 26.09 25.98 26.08 58.8K
15:28 26.09 26.14 26.09 26.13 21.9K
15:29 26.13 26.14 26.04 26.04 28.1K
15:30 26.03 26.09 26.00 26.02 56.5K
15:31 25.99 26.02 25.97 26.02 35.1K
15:32 26.02 26.06 25.99 25.99 42.7K
15:33 25.99 26.01 25.97 25.98 16.8K
15:34 26.03 26.03 25.94 25.96 47.9K
15:35 25.96 25.99 25.95 25.99 63.1K
15:36 25.99 26.04 25.94 25.94 43.9K
15:37 25.93 25.94 25.88 25.89 77.2K
15:38 25.91 25.91 25.85 25.85 48.6K
15:39 25.84 25.89 25.80 25.81 101.5K
15:40 25.81 25.86 25.77 25.84 135.2K
15:41 25.81 25.83 25.78 25.81 91.0K
15:42 25.82 25.84 25.80 25.80 76.6K
15:43 25.78 25.80 25.77 25.77 37.1K
15:44 25.77 25.77 25.69 25.69 61.8K
15:45 25.69 25.77 25.68 25.77 123.6K
15:46 25.78 25.85 25.78 25.83 54.2K
15:47 25.81 25.85 25.79 25.83 45.6K
15:48 25.83 25.90 25.83 25.89 61.3K
15:49 25.91 25.99 25.91 25.99 46.9K
15:50 25.99 26.05 25.97 26.01 75.2K
15:51 26.01 26.08 26.01 26.04 60.8K
15:52 26.05 26.09 26.03 26.09 70.6K
15:53 26.10 26.13 26.09 26.10 50.2K
15:54 26.09 26.12 26.09 26.12 40.2K
15:55 26.09 26.09 26.02 26.04 62.8K
15:56 26.01 26.04 26.00 26.00 46.2K
15:57 26.00 26.00 25.98 25.99 43.3K
15:58 25.98 25.98 25.91 25.91 98.4K
15:59 25.90 25.90 25.77 25.80 797.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据