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 24.03 24.05 24.00 24.01 750.6K
09:31 24.02 24.09 24.01 24.09 27.0K
09:32 24.08 24.10 24.07 24.08 25.6K
09:33 24.09 24.11 24.08 24.10 44.9K
09:34 24.10 24.10 24.06 24.06 40.2K
09:35 24.08 24.08 24.03 24.03 57.0K
09:36 24.02 24.05 24.01 24.03 33.7K
09:37 24.04 24.05 24.00 24.02 59.8K
09:38 24.00 24.04 24.00 24.03 38.2K
09:39 24.03 24.09 24.03 24.08 26.6K
09:40 24.09 24.09 24.08 24.09 21.7K
09:41 24.09 24.09 24.04 24.06 28.9K
09:42 24.06 24.07 24.04 24.06 18.2K
09:43 24.05 24.06 24.05 24.06 15.5K
09:44 24.06 24.09 24.06 24.07 18.5K
09:45 24.08 24.08 24.05 24.06 49.0K
09:46 24.05 24.07 24.04 24.06 33.1K
09:47 24.07 24.13 24.07 24.12 59.5K
09:48 24.13 24.13 24.09 24.10 42.8K
09:49 24.11 24.13 24.11 24.11 22.5K
09:50 24.11 24.11 24.08 24.11 22.3K
09:51 24.12 24.17 24.12 24.16 21.1K
09:52 24.17 24.17 24.15 24.16 18.1K
09:53 24.17 24.17 24.16 24.16 27.3K
09:54 24.19 24.19 24.18 24.18 20.7K
09:55 24.18 24.18 24.16 24.18 20.7K
09:56 24.18 24.20 24.18 24.18 16.5K
09:57 24.18 24.22 24.18 24.19 33.2K
09:58 24.20 24.22 24.19 24.22 15.9K
09:59 24.22 24.23 24.21 24.21 13.5K
10:00 24.22 24.28 24.22 24.28 52.2K
10:01 24.28 24.28 24.25 24.26 28.4K
10:02 24.25 24.26 24.23 24.26 29.3K
10:03 24.26 24.28 24.26 24.28 13.3K
10:04 24.27 24.27 24.24 24.25 23.0K
10:05 24.26 24.26 24.22 24.22 23.5K
10:06 24.21 24.22 24.18 24.18 16.3K
10:07 24.19 24.21 24.16 24.18 53.5K
10:08 24.19 24.24 24.19 24.24 25.4K
10:09 24.24 24.25 24.23 24.23 16.5K
10:10 24.20 24.23 24.19 24.23 21.7K
10:11 24.24 24.24 24.21 24.23 8.9K
10:12 24.23 24.26 24.22 24.22 18.3K
10:13 24.22 24.25 24.22 24.22 14.8K
10:14 24.22 24.22 24.18 24.18 6.3K
10:15 24.17 24.18 24.15 24.17 24.9K
10:16 24.17 24.19 24.16 24.17 10.1K
10:17 24.16 24.21 24.16 24.20 11.3K
10:18 24.20 24.20 24.17 24.19 13.5K
10:19 24.19 24.19 24.16 24.16 14.2K
10:20 24.14 24.15 24.13 24.14 43.0K
10:21 24.17 24.19 24.17 24.18 13.0K
10:22 24.19 24.19 24.16 24.16 26.2K
10:23 24.16 24.16 24.14 24.15 6.7K
10:24 24.17 24.19 24.17 24.18 5.7K
10:25 24.17 24.18 24.16 24.18 14.3K
10:26 24.17 24.20 24.16 24.20 8.9K
10:27 24.21 24.27 24.21 24.27 12.0K
10:28 24.26 24.27 24.25 24.25 16.1K
10:29 24.27 24.29 24.26 24.27 47.1K
10:30 24.27 24.28 24.25 24.25 34.1K
10:31 24.26 24.26 24.23 24.24 21.8K
10:32 24.22 24.26 24.22 24.26 8.4K
10:33 24.25 24.25 24.21 24.22 19.0K
10:34 24.21 24.23 24.21 24.23 20.4K
10:35 24.25 24.25 24.22 24.22 9.8K
10:36 24.20 24.20 24.18 24.18 25.3K
10:37 24.16 24.19 24.16 24.18 10.3K
10:38 24.19 24.23 24.19 24.23 7.9K
10:39 24.23 24.23 24.19 24.19 6.6K
10:40 24.19 24.19 24.17 24.17 12.8K
10:41 24.17 24.18 24.16 24.18 18.3K
10:42 24.18 24.19 24.17 24.17 8.2K
10:43 24.18 24.18 24.15 24.16 7.8K
10:44 24.15 24.17 24.15 24.17 16.1K
10:45 24.16 24.19 24.16 24.19 5.1K
10:46 24.17 24.19 24.17 24.18 1.9K
10:47 24.17 24.18 24.16 24.16 8.7K
10:48 24.17 24.21 24.17 24.21 76.1K
10:49 24.21 24.21 24.19 24.20 12.8K
10:50 24.21 24.21 24.18 24.18 6.9K
10:51 24.17 24.17 24.15 24.15 5.8K
10:52 24.14 24.17 24.14 24.17 8.3K
10:53 24.20 24.20 24.17 24.18 5.2K
10:54 24.19 24.20 24.16 24.17 14.4K
10:55 24.16 24.18 24.16 24.18 13.7K
10:56 24.18 24.18 24.14 24.15 27.4K
10:57 24.14 24.15 24.14 24.15 5.9K
10:58 24.14 24.14 24.09 24.09 32.8K
10:59 24.10 24.10 24.08 24.08 10.7K
11:00 24.08 24.14 24.08 24.13 38.5K
11:01 24.11 24.13 24.10 24.13 6.8K
11:02 24.11 24.16 24.11 24.16 6.7K
11:03 24.16 24.18 24.15 24.18 4.4K
11:04 24.15 24.18 24.15 24.18 7.4K
11:05 24.19 24.21 24.19 24.20 5.4K
11:06 24.20 24.21 24.20 24.20 6.2K
11:07 24.17 24.18 24.17 24.18 10.7K
11:08 24.17 24.17 24.14 24.16 17.5K
11:09 24.17 24.20 24.16 24.20 10.4K
11:10 24.20 24.21 24.19 24.21 2.9K
11:11 24.20 24.22 24.20 24.21 21.3K
11:12 24.21 24.22 24.19 24.22 9.4K
11:13 24.21 24.21 24.21 24.21 3.1K
11:14 24.22 24.22 24.20 24.22 8.4K
11:15 24.21 24.22 24.21 24.22 7.5K
11:16 24.21 24.21 24.19 24.19 26.4K
11:17 24.20 24.20 24.16 24.16 5.3K
11:18 24.17 24.17 24.15 24.17 7.5K
11:19 24.18 24.18 24.15 24.16 3.9K
11:20 24.15 24.15 24.11 24.12 10.0K
11:21 24.12 24.13 24.11 24.13 7.7K
11:22 24.13 24.17 24.13 24.16 9.6K
11:23 24.20 24.20 24.19 24.19 16.0K
11:24 24.18 24.18 24.13 24.14 12.9K
11:25 24.14 24.14 24.13 24.14 8.3K
11:26 24.14 24.16 24.14 24.15 6.8K
11:27 24.15 24.16 24.15 24.15 6.5K
11:28 24.15 24.15 24.14 24.14 6.4K
11:29 24.15 24.17 24.15 24.16 6.4K
11:30 24.15 24.15 24.12 24.12 9.0K
11:31 24.14 24.14 24.10 24.10 5.9K
11:32 24.09 24.09 24.07 24.07 7.1K
11:33 24.06 24.10 24.06 24.09 30.9K
11:34 24.09 24.09 24.08 24.08 4.0K
11:35 24.06 24.07 24.06 24.06 7.6K
11:36 24.08 24.10 24.08 24.09 6.8K
11:37 24.09 24.09 24.08 24.09 4.6K
11:38 24.10 24.14 24.10 24.13 15.6K
11:39 24.15 24.15 24.14 24.14 4.2K
11:40 24.14 24.16 24.14 24.15 4.0K
11:41 24.15 24.15 24.14 24.14 13.0K
11:42 24.13 24.13 24.12 24.12 6.2K
11:43 24.10 24.10 24.09 24.09 5.8K
11:44 24.09 24.09 24.08 24.08 10.7K
11:45 24.11 24.11 24.09 24.09 3.4K
11:46 24.09 24.09 24.08 24.09 31.2K
11:47 24.09 24.10 24.09 24.10 8.0K
11:48 24.10 24.11 24.10 24.10 4.3K
11:49 24.11 24.11 24.10 24.10 7.8K
11:50 24.13 24.13 24.12 24.12 11.6K
11:51 24.12 24.12 24.12 24.12 3.7K
11:52 24.13 24.13 24.10 24.10 24.3K
11:53 24.10 24.11 24.07 24.08 21.5K
11:54 24.08 24.11 24.08 24.11 3.8K
11:55 24.10 24.12 24.10 24.11 9.3K
11:56 24.10 24.10 24.08 24.08 8.0K
11:57 24.07 24.11 24.07 24.10 22.9K
11:58 24.10 24.11 24.10 24.11 7.0K
11:59 24.11 24.11 24.10 24.10 3.0K
12:00 24.09 24.11 24.08 24.10 14.0K
12:01 24.10 24.13 24.09 24.13 14.0K
12:02 24.13 24.16 24.13 24.16 7.7K
12:03 24.15 24.15 24.13 24.13 6.0K
12:04 24.14 24.15 24.13 24.15 7.0K
12:05 24.15 24.16 24.15 24.16 5.4K
12:06 24.17 24.18 24.16 24.18 11.6K
12:07 24.18 24.19 24.17 24.17 6.6K
12:08 24.17 24.17 24.14 24.15 3.8K
12:09 24.15 24.15 24.15 24.15 13.8K
12:10 24.16 24.16 24.16 24.16 6.7K
12:11 24.15 24.15 24.15 24.15 9.8K
12:12 24.19 24.19 24.18 24.18 1.9K
12:13 24.17 24.18 24.17 24.18 1.4K
12:14 24.17 24.19 24.17 24.18 11.6K
12:15 24.17 24.17 24.17 24.17 4.7K
12:16 24.16 24.19 24.16 24.18 9.3K
12:17 24.18 24.18 24.16 24.17 21.4K
12:18 24.17 24.18 24.16 24.16 6.2K
12:19 24.16 24.16 24.15 24.15 7.2K
12:20 24.14 24.16 24.14 24.16 11.1K
12:21 24.14 24.15 24.14 24.15 5.3K
12:22 24.14 24.14 24.11 24.12 6.4K
12:23 24.14 24.14 24.11 24.11 9.7K
12:24 24.11 24.14 24.11 24.13 3.5K
12:25 24.13 24.13 24.13 24.13 0.8K
12:26 24.13 24.13 24.12 24.12 11.3K
12:27 24.13 24.14 24.13 24.14 5.2K
12:28 24.12 24.14 24.12 24.13 9.1K
12:29 24.13 24.13 24.13 24.13 2.1K
12:30 24.13 24.13 24.12 24.12 6.2K
12:31 24.13 24.16 24.13 24.16 14.3K
12:32 24.16 24.17 24.16 24.17 12.5K
12:33 24.16 24.18 24.16 24.17 14.6K
12:34 24.17 24.17 24.15 24.15 3.7K
12:35 24.15 24.16 24.15 24.16 13.5K
12:36 24.15 24.17 24.15 24.17 12.3K
12:37 24.17 24.17 24.15 24.15 1.0K
12:38 24.15 24.15 24.15 24.15 1.0K
12:39 24.14 24.14 24.12 24.12 6.0K
12:40 24.12 24.12 24.11 24.11 4.0K
12:41 24.10 24.11 24.10 24.11 2.0K
12:42 24.11 24.11 24.10 24.10 4.2K
12:43 24.10 24.11 24.10 24.11 8.1K
12:44 24.11 24.12 24.11 24.11 5.4K
12:45 24.12 24.12 24.10 24.11 3.5K
12:46 24.12 24.12 24.11 24.11 5.7K
12:48 24.09 24.09 24.09 24.09 3.0K
12:49 24.10 24.10 24.09 24.10 0.5K
12:50 24.09 24.09 24.06 24.06 12.1K
12:51 24.07 24.07 24.06 24.06 12.5K
12:52 24.06 24.06 24.04 24.04 23.5K
12:53 24.03 24.04 24.03 24.04 5.1K
12:54 24.03 24.03 24.02 24.03 8.9K
12:55 24.04 24.04 24.02 24.02 15.8K
12:56 24.00 24.02 24.00 24.01 42.2K
12:57 24.02 24.02 24.00 24.00 5.8K
12:58 24.00 24.01 24.00 24.00 8.3K
12:59 23.99 24.00 23.99 23.99 5.0K
13:00 24.00 24.02 24.00 24.01 5.4K
13:01 24.02 24.03 24.02 24.03 6.3K
13:02 24.03 24.05 24.03 24.05 7.2K
13:03 24.05 24.05 24.04 24.04 3.6K
13:04 24.03 24.03 24.02 24.03 4.6K
13:05 24.06 24.06 24.06 24.06 4.2K
13:06 24.06 24.06 24.06 24.06 3.1K
13:07 24.06 24.06 24.05 24.05 9.3K
13:08 24.06 24.07 24.05 24.06 5.4K
13:09 24.05 24.06 24.05 24.06 5.1K
13:10 24.06 24.06 24.04 24.04 18.5K
13:11 24.05 24.05 24.04 24.05 10.4K
13:12 24.05 24.06 24.05 24.06 22.7K
13:13 24.07 24.07 24.06 24.06 3.5K
13:14 24.07 24.07 24.07 24.07 1.4K
13:15 24.09 24.11 24.09 24.11 1.6K
13:16 24.11 24.11 24.11 24.11 5.3K
13:17 24.12 24.12 24.10 24.11 3.3K
13:18 24.11 24.13 24.11 24.12 3.8K
13:19 24.13 24.13 24.12 24.13 1.3K
13:20 24.14 24.15 24.12 24.12 10.8K
13:21 24.12 24.13 24.12 24.13 7.5K
13:22 24.13 24.13 24.12 24.12 7.1K
13:23 24.13 24.14 24.13 24.14 15.4K
13:24 24.14 24.14 24.14 24.14 1.1K
13:25 24.13 24.13 24.11 24.11 3.9K
13:26 24.12 24.12 24.11 24.12 2.7K
13:27 24.12 24.12 24.12 24.12 0.3K
13:28 24.12 24.12 24.12 24.12 3.5K
13:29 24.13 24.13 24.12 24.12 4.8K
13:30 24.12 24.14 24.12 24.13 5.4K
13:31 24.12 24.13 24.12 24.13 3.8K
13:32 24.12 24.12 24.12 24.12 10.7K
13:33 24.12 24.12 24.11 24.12 13.4K
13:34 24.11 24.13 24.11 24.12 7.4K
13:35 24.12 24.12 24.11 24.11 9.7K
13:36 24.11 24.11 24.09 24.10 23.0K
13:37 24.10 24.11 24.10 24.10 3.0K
13:38 24.10 24.11 24.10 24.11 3.9K
13:39 24.12 24.12 24.11 24.11 3.9K
13:40 24.11 24.12 24.10 24.12 14.0K
13:41 24.15 24.15 24.14 24.14 4.6K
13:42 24.14 24.14 24.14 24.14 0.7K
13:43 24.14 24.18 24.14 24.18 21.7K
13:44 24.18 24.18 24.17 24.17 7.4K
13:45 24.18 24.18 24.18 24.17 3.3K
13:46 24.19 24.19 24.19 24.19 2.3K
13:47 24.18 24.18 24.16 24.17 7.1K
13:49 24.17 24.17 24.17 24.17 4.7K
13:50 24.19 24.19 24.17 24.18 5.4K
13:51 24.17 24.17 24.16 24.16 1.9K
13:52 24.18 24.18 24.18 24.18 8.3K
13:53 24.20 24.20 24.20 24.20 2.7K
13:54 24.20 24.20 24.19 24.20 7.1K
13:55 24.19 24.19 24.19 24.19 8.0K
13:56 24.18 24.21 24.18 24.21 14.5K
13:57 24.20 24.20 24.19 24.20 6.6K
13:58 24.20 24.21 24.20 24.21 12.5K
13:59 24.20 24.22 24.20 24.22 11.6K
14:00 24.22 24.22 24.21 24.22 3.6K
14:01 24.22 24.23 24.22 24.22 9.0K
14:02 24.23 24.24 24.23 24.24 10.6K
14:03 24.24 24.26 24.24 24.26 8.3K
14:04 24.23 24.23 24.23 24.23 4.2K
14:05 24.24 24.24 24.23 24.23 7.4K
14:06 24.24 24.24 24.24 24.24 18.1K
14:07 24.23 24.24 24.23 24.24 10.7K
14:08 24.24 24.24 24.21 24.21 15.4K
14:09 24.22 24.22 24.19 24.20 9.4K
14:10 24.21 24.21 24.20 24.21 5.1K
14:11 24.21 24.21 24.20 24.20 15.8K
14:12 24.20 24.20 24.20 24.20 4.2K
14:13 24.19 24.22 24.19 24.22 16.3K
14:14 24.21 24.21 24.20 24.20 4.4K
14:15 24.19 24.20 24.19 24.20 24.0K
14:16 24.20 24.20 24.18 24.19 144.9K
14:17 24.18 24.18 24.17 24.18 6.6K
14:18 24.19 24.19 24.18 24.18 8.0K
14:19 24.19 24.21 24.19 24.20 7.7K
14:20 24.19 24.20 24.19 24.20 9.8K
14:21 24.20 24.20 24.19 24.19 3.6K
14:22 24.19 24.20 24.18 24.18 4.2K
14:23 24.18 24.18 24.17 24.17 23.4K
14:24 24.18 24.19 24.18 24.19 3.9K
14:25 24.19 24.19 24.19 24.19 1.3K
14:26 24.19 24.19 24.19 24.19 0.9K
14:27 24.18 24.20 24.18 24.20 9.6K
14:28 24.21 24.21 24.20 24.21 5.8K
14:29 24.21 24.21 24.18 24.18 9.9K
14:30 24.19 24.19 24.19 24.19 2.7K
14:31 24.19 24.19 24.18 24.19 1.6K
14:32 24.19 24.21 24.19 24.21 7.4K
14:33 24.22 24.22 24.21 24.21 7.0K
14:34 24.21 24.22 24.21 24.22 4.2K
14:35 24.21 24.25 24.21 24.25 2.3K
14:36 24.24 24.27 24.23 24.27 28.5K
14:37 24.26 24.27 24.25 24.26 5.8K
14:38 24.26 24.28 24.26 24.28 1.2K
14:39 24.26 24.27 24.25 24.25 10.8K
14:40 24.25 24.25 24.24 24.24 3.4K
14:41 24.26 24.26 24.24 24.25 7.3K
14:42 24.25 24.25 24.22 24.22 3.7K
14:43 24.22 24.23 24.22 24.23 1.6K
14:44 24.22 24.22 24.22 24.22 4.0K
14:45 24.22 24.22 24.21 24.22 4.0K
14:46 24.23 24.23 24.23 24.23 13.6K
14:47 24.24 24.24 24.22 24.22 5.7K
14:48 24.23 24.26 24.23 24.26 12.9K
14:49 24.26 24.26 24.24 24.26 13.6K
14:50 24.27 24.27 24.24 24.27 8.1K
14:51 24.27 24.27 24.27 24.27 0.8K
14:52 24.26 24.28 24.26 24.28 30.7K
14:53 24.28 24.29 24.28 24.28 8.8K
14:54 24.29 24.29 24.28 24.28 10.7K
14:55 24.27 24.28 24.27 24.28 5.3K
14:56 24.29 24.30 24.29 24.30 35.5K
14:57 24.30 24.32 24.30 24.32 25.8K
14:58 24.32 24.32 24.30 24.31 16.8K
14:59 24.31 24.32 24.31 24.32 6.9K
15:00 24.32 24.34 24.32 24.33 30.6K
15:01 24.33 24.35 24.33 24.35 26.1K
15:02 24.35 24.35 24.34 24.35 25.8K
15:03 24.35 24.37 24.34 24.34 46.2K
15:04 24.33 24.33 24.29 24.30 12.4K
15:05 24.29 24.30 24.29 24.30 14.4K
15:06 24.30 24.35 24.30 24.34 8.6K
15:07 24.34 24.37 24.34 24.36 68.9K
15:08 24.35 24.38 24.35 24.38 23.2K
15:09 24.40 24.41 24.39 24.39 18.9K
15:10 24.40 24.40 24.38 24.39 25.7K
15:11 24.40 24.42 24.38 24.42 65.7K
15:12 24.43 24.46 24.43 24.45 21.1K
15:13 24.45 24.45 24.42 24.42 13.5K
15:14 24.41 24.41 24.40 24.41 10.5K
15:15 24.42 24.43 24.42 24.43 19.6K
15:16 24.43 24.44 24.43 24.44 73.0K
15:17 24.42 24.46 24.42 24.44 21.1K
15:18 24.45 24.48 24.45 24.48 21.1K
15:19 24.48 24.49 24.47 24.49 6.8K
15:20 24.49 24.50 24.47 24.48 60.2K
15:21 24.50 24.53 24.49 24.52 32.5K
15:22 24.52 24.52 24.51 24.51 12.2K
15:23 24.51 24.52 24.51 24.52 10.6K
15:24 24.52 24.52 24.51 24.52 3.0K
15:25 24.51 24.51 24.50 24.51 21.1K
15:26 24.50 24.50 24.46 24.47 10.1K
15:27 24.46 24.47 24.44 24.45 32.7K
15:28 24.44 24.44 24.40 24.40 6.6K
15:29 24.39 24.41 24.39 24.40 17.1K
15:30 24.40 24.40 24.36 24.36 38.3K
15:31 24.35 24.37 24.35 24.37 18.7K
15:32 24.36 24.40 24.36 24.38 34.6K
15:33 24.38 24.39 24.36 24.39 12.4K
15:34 24.39 24.39 24.38 24.38 2.3K
15:35 24.38 24.38 24.36 24.37 13.3K
15:36 24.34 24.35 24.34 24.35 12.5K
15:37 24.33 24.33 24.32 24.32 6.4K
15:38 24.32 24.33 24.32 24.31 21.5K
15:39 24.31 24.31 24.31 24.31 17.6K
15:40 24.31 24.32 24.29 24.29 24.0K
15:41 24.29 24.30 24.28 24.29 25.5K
15:42 24.27 24.30 24.27 24.29 8.8K
15:43 24.29 24.29 24.27 24.27 31.2K
15:44 24.27 24.30 24.27 24.29 48.9K
15:45 24.28 24.29 24.26 24.28 13.6K
15:46 24.29 24.30 24.27 24.28 15.8K
15:47 24.27 24.27 24.26 24.26 13.6K
15:48 24.24 24.24 24.22 24.22 21.1K
15:49 24.20 24.22 24.20 24.21 11.5K
15:50 24.20 24.22 24.20 24.22 33.0K
15:51 24.21 24.24 24.21 24.24 11.5K
15:52 24.23 24.26 24.23 24.24 61.2K
15:53 24.25 24.26 24.25 24.26 14.8K
15:54 24.25 24.26 24.24 24.25 24.0K
15:55 24.24 24.24 24.22 24.22 7.9K
15:56 24.23 24.23 24.22 24.22 17.5K
15:57 24.21 24.21 24.20 24.20 37.3K
15:58 24.20 24.21 24.19 24.19 35.6K
15:59 24.20 24.25 24.20 24.24 120.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据