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 25.42 25.43 25.40 25.41 847.6K
09:31 25.43 25.50 25.42 25.48 102.2K
09:32 25.43 25.43 25.40 25.41 28.9K
09:33 25.41 25.41 25.35 25.35 24.0K
09:34 25.35 25.43 25.35 25.43 22.1K
09:35 25.44 25.46 25.39 25.39 26.5K
09:36 25.39 25.39 25.31 25.32 77.1K
09:37 25.32 25.34 25.32 25.32 11.1K
09:38 25.32 25.34 25.31 25.32 13.3K
09:39 25.31 25.35 25.31 25.35 51.7K
09:40 25.35 25.35 25.31 25.32 19.1K
09:41 25.32 25.32 25.29 25.32 35.3K
09:42 25.31 25.35 25.31 25.34 16.0K
09:43 25.32 25.33 25.30 25.30 17.4K
09:44 25.30 25.32 25.28 25.32 49.3K
09:45 25.31 25.31 25.27 25.29 33.0K
09:46 25.29 25.31 25.23 25.25 47.9K
09:47 25.26 25.26 25.19 25.22 78.3K
09:48 25.18 25.24 25.17 25.24 44.4K
09:49 25.25 25.27 25.23 25.27 33.3K
09:50 25.28 25.31 25.27 25.28 39.5K
09:51 25.27 25.28 25.23 25.24 51.4K
09:52 25.22 25.22 25.20 25.21 37.2K
09:53 25.20 25.27 25.20 25.26 17.7K
09:54 25.27 25.32 25.26 25.32 9.8K
09:55 25.31 25.40 25.31 25.40 98.8K
09:56 25.39 25.43 25.38 25.43 23.1K
09:57 25.43 25.44 25.40 25.41 28.6K
09:58 25.40 25.40 25.37 25.39 19.5K
09:59 25.38 25.39 25.34 25.36 73.7K
10:00 25.36 25.36 25.31 25.32 18.9K
10:01 25.31 25.32 25.29 25.30 13.4K
10:02 25.31 25.34 25.30 25.34 44.4K
10:03 25.36 25.38 25.36 25.38 6.1K
10:04 25.38 25.38 25.37 25.38 10.8K
10:05 25.38 25.38 25.34 25.35 7.5K
10:06 25.37 25.39 25.36 25.39 14.4K
10:07 25.40 25.41 25.38 25.38 8.7K
10:08 25.39 25.45 25.39 25.45 81.5K
10:09 25.45 25.47 25.43 25.46 22.8K
10:10 25.47 25.47 25.44 25.44 10.2K
10:11 25.45 25.48 25.45 25.46 17.8K
10:12 25.47 25.49 25.47 25.48 8.6K
10:13 25.48 25.50 25.48 25.49 19.0K
10:14 25.49 25.51 25.48 25.51 20.4K
10:15 25.52 25.52 25.49 25.49 34.0K
10:16 25.50 25.55 25.49 25.55 62.8K
10:17 25.55 25.55 25.53 25.54 59.2K
10:18 25.54 25.55 25.52 25.55 9.9K
10:19 25.54 25.54 25.50 25.50 86.1K
10:20 25.49 25.49 25.44 25.44 18.3K
10:21 25.44 25.44 25.38 25.40 22.0K
10:22 25.40 25.41 25.38 25.38 19.3K
10:23 25.38 25.42 25.38 25.42 4.9K
10:24 25.44 25.49 25.44 25.49 29.4K
10:25 25.48 25.50 25.47 25.50 22.2K
10:26 25.47 25.47 25.42 25.46 7.8K
10:27 25.45 25.45 25.42 25.42 39.2K
10:28 25.41 25.42 25.39 25.40 42.8K
10:29 25.39 25.41 25.35 25.36 30.2K
10:30 25.35 25.38 25.34 25.36 36.6K
10:31 25.35 25.35 25.32 25.33 40.8K
10:32 25.33 25.35 25.30 25.35 11.6K
10:33 25.34 25.37 25.34 25.34 105.6K
10:34 25.33 25.34 25.31 25.31 24.6K
10:35 25.30 25.31 25.27 25.31 41.8K
10:36 25.30 25.30 25.26 25.27 13.3K
10:37 25.27 25.32 25.27 25.32 37.6K
10:38 25.32 25.34 25.31 25.32 32.8K
10:39 25.34 25.35 25.32 25.32 25.1K
10:40 25.32 25.37 25.32 25.36 81.3K
10:41 25.37 25.37 25.33 25.34 28.6K
10:42 25.34 25.34 25.32 25.33 18.4K
10:43 25.33 25.34 25.32 25.32 40.7K
10:44 25.34 25.34 25.33 25.33 27.3K
10:45 25.32 25.32 25.27 25.27 47.7K
10:46 25.27 25.29 25.27 25.27 17.9K
10:47 25.27 25.33 25.27 25.32 23.1K
10:48 25.29 25.35 25.29 25.35 15.4K
10:49 25.35 25.35 25.32 25.35 7.7K
10:50 25.33 25.33 25.28 25.28 14.9K
10:51 25.29 25.32 25.29 25.32 21.8K
10:52 25.33 25.36 25.33 25.36 3.1K
10:53 25.37 25.39 25.37 25.38 9.3K
10:54 25.39 25.43 25.39 25.41 14.3K
10:55 25.41 25.41 25.40 25.41 7.4K
10:56 25.37 25.37 25.36 25.36 4.0K
10:57 25.38 25.40 25.36 25.36 12.0K
10:58 25.37 25.37 25.34 25.35 15.5K
10:59 25.32 25.33 25.30 25.30 5.4K
11:00 25.30 25.31 25.25 25.25 26.3K
11:01 25.26 25.28 25.26 25.27 30.3K
11:02 25.27 25.27 25.21 25.23 58.1K
11:03 25.24 25.25 25.21 25.21 39.0K
11:04 25.22 25.24 25.22 25.24 21.2K
11:05 25.25 25.25 25.23 25.23 9.1K
11:06 25.23 25.24 25.20 25.24 23.1K
11:07 25.24 25.26 25.22 25.26 9.0K
11:08 25.28 25.28 25.23 25.23 18.8K
11:09 25.22 25.23 25.22 25.23 6.1K
11:10 25.23 25.23 25.20 25.20 24.0K
11:11 25.20 25.21 25.19 25.19 11.3K
11:12 25.18 25.22 25.18 25.21 18.3K
11:13 25.22 25.22 25.21 25.22 10.6K
11:14 25.22 25.23 25.21 25.22 28.6K
11:15 25.21 25.21 25.19 25.20 14.3K
11:16 25.20 25.26 25.20 25.26 30.6K
11:17 25.26 25.29 25.25 25.26 30.5K
11:18 25.27 25.28 25.26 25.28 18.8K
11:19 25.28 25.30 25.28 25.29 7.0K
11:20 25.30 25.30 25.26 25.26 9.6K
11:21 25.26 25.26 25.24 25.26 17.1K
11:22 25.25 25.26 25.25 25.26 3.1K
11:23 25.28 25.29 25.28 25.28 7.0K
11:24 25.28 25.28 25.27 25.28 4.5K
11:25 25.27 25.27 25.25 25.26 9.5K
11:26 25.25 25.29 25.25 25.28 7.5K
11:27 25.28 25.28 25.28 25.28 25.3K
11:28 25.26 25.28 25.26 25.27 3.8K
11:29 25.27 25.27 25.25 25.26 6.7K
11:30 25.27 25.27 25.26 25.27 12.8K
11:31 25.25 25.26 25.25 25.26 2.0K
11:32 25.26 25.28 25.26 25.28 11.5K
11:33 25.28 25.28 25.27 25.27 3.4K
11:34 25.26 25.26 25.21 25.21 16.7K
11:35 25.22 25.22 25.20 25.22 21.8K
11:36 25.23 25.24 25.23 25.24 3.4K
11:37 25.26 25.26 25.24 25.25 22.4K
11:38 25.25 25.28 25.25 25.27 17.0K
11:39 25.28 25.28 25.26 25.27 4.7K
11:40 25.27 25.27 25.25 25.25 11.4K
11:41 25.24 25.24 25.21 25.21 24.3K
11:42 25.18 25.18 25.11 25.13 91.0K
11:43 25.13 25.13 25.10 25.11 51.9K
11:44 25.12 25.12 25.09 25.10 29.8K
11:45 25.11 25.13 25.10 25.12 51.3K
11:46 25.14 25.15 25.13 25.14 15.7K
11:47 25.15 25.16 25.13 25.16 47.6K
11:48 25.17 25.19 25.17 25.18 20.2K
11:49 25.17 25.19 25.17 25.17 18.1K
11:50 25.17 25.20 25.17 25.19 4.2K
11:51 25.18 25.20 25.18 25.19 10.3K
11:52 25.20 25.21 25.18 25.19 13.0K
11:53 25.21 25.22 25.21 25.21 16.6K
11:54 25.21 25.21 25.19 25.19 25.6K
11:55 25.18 25.20 25.18 25.19 11.4K
11:56 25.19 25.19 25.18 25.19 6.7K
11:57 25.18 25.18 25.15 25.15 11.3K
11:58 25.15 25.19 25.15 25.19 15.8K
11:59 25.19 25.19 25.18 25.18 8.6K
12:00 25.19 25.20 25.18 25.20 10.9K
12:01 25.19 25.23 25.19 25.23 14.5K
12:02 25.22 25.23 25.22 25.23 4.3K
12:03 25.24 25.27 25.24 25.26 25.0K
12:04 25.26 25.29 25.26 25.28 17.3K
12:05 25.28 25.31 25.28 25.30 16.4K
12:06 25.30 25.32 25.29 25.31 25.6K
12:07 25.31 25.31 25.29 25.29 21.2K
12:08 25.30 25.31 25.30 25.30 8.4K
12:09 25.31 25.31 25.30 25.30 11.4K
12:10 25.30 25.30 25.28 25.29 13.0K
12:11 25.28 25.29 25.25 25.25 14.7K
12:12 25.25 25.25 25.22 25.24 33.1K
12:13 25.26 25.28 25.25 25.28 29.3K
12:14 25.28 25.29 25.27 25.29 21.6K
12:15 25.29 25.31 25.29 25.29 4.7K
12:16 25.29 25.29 25.27 25.28 6.2K
12:17 25.29 25.30 25.28 25.30 7.9K
12:18 25.30 25.32 25.30 25.31 2.8K
12:19 25.32 25.32 25.30 25.32 18.7K
12:20 25.31 25.32 25.30 25.32 9.8K
12:21 25.32 25.33 25.32 25.33 6.0K
12:22 25.33 25.34 25.32 25.34 21.4K
12:23 25.33 25.33 25.33 25.33 3.7K
12:24 25.34 25.34 25.31 25.32 12.2K
12:25 25.32 25.32 25.28 25.30 19.1K
12:26 25.32 25.32 25.30 25.32 3.3K
12:27 25.32 25.32 25.30 25.30 1.8K
12:28 25.30 25.33 25.30 25.32 3.3K
12:29 25.31 25.32 25.31 25.32 2.8K
12:30 25.32 25.33 25.30 25.30 3.1K
12:31 25.30 25.31 25.29 25.29 2.8K
12:32 25.31 25.32 25.30 25.32 4.1K
12:33 25.31 25.34 25.31 25.33 27.2K
12:34 25.33 25.34 25.33 25.33 7.4K
12:35 25.33 25.35 25.33 25.35 8.4K
12:36 25.36 25.37 25.35 25.37 5.4K
12:37 25.37 25.38 25.36 25.38 8.1K
12:38 25.38 25.38 25.37 25.37 5.9K
12:39 25.37 25.39 25.37 25.39 18.4K
12:40 25.39 25.41 25.39 25.41 5.5K
12:41 25.41 25.41 25.38 25.38 21.4K
12:42 25.36 25.36 25.34 25.36 8.3K
12:43 25.36 25.36 25.35 25.36 10.1K
12:44 25.35 25.37 25.35 25.36 15.6K
12:45 25.36 25.38 25.34 25.38 8.3K
12:46 25.41 25.41 25.40 25.40 1.8K
12:47 25.39 25.39 25.38 25.38 11.5K
12:48 25.38 25.38 25.37 25.37 2.9K
12:49 25.38 25.38 25.36 25.36 2.5K
12:50 25.37 25.37 25.36 25.36 5.8K
12:51 25.36 25.36 25.35 25.35 10.7K
12:52 25.35 25.37 25.35 25.37 3.8K
12:53 25.37 25.37 25.36 25.36 9.7K
12:54 25.36 25.36 25.35 25.35 19.9K
12:55 25.35 25.35 25.34 25.35 8.2K
12:56 25.35 25.35 25.31 25.31 17.8K
12:57 25.33 25.33 25.28 25.29 9.4K
12:58 25.30 25.32 25.28 25.32 10.4K
12:59 25.33 25.35 25.33 25.34 6.2K
13:00 25.34 25.34 25.32 25.33 5.5K
13:01 25.34 25.38 25.34 25.38 12.3K
13:02 25.40 25.40 25.38 25.38 13.8K
13:03 25.37 25.37 25.34 25.34 13.8K
13:04 25.33 25.35 25.33 25.35 3.2K
13:05 25.35 25.36 25.34 25.36 2.8K
13:06 25.36 25.37 25.36 25.37 12.3K
13:07 25.37 25.37 25.36 25.36 12.7K
13:08 25.36 25.38 25.36 25.36 6.7K
13:09 25.35 25.37 25.35 25.36 3.8K
13:10 25.39 25.39 25.38 25.38 19.5K
13:11 25.38 25.40 25.38 25.40 2.3K
13:12 25.40 25.42 25.39 25.42 26.3K
13:13 25.42 25.42 25.40 25.40 3.8K
13:14 25.40 25.41 25.40 25.41 6.2K
13:15 25.39 25.39 25.37 25.38 20.3K
13:16 25.37 25.38 25.32 25.32 14.3K
13:17 25.32 25.34 25.31 25.34 13.2K
13:18 25.34 25.35 25.34 25.35 8.1K
13:19 25.33 25.34 25.32 25.33 4.3K
13:20 25.34 25.34 25.32 25.32 8.8K
13:21 25.30 25.31 25.29 25.31 6.8K
13:22 25.29 25.29 25.29 25.29 5.7K
13:23 25.29 25.31 25.29 25.31 15.7K
13:24 25.29 25.29 25.26 25.27 9.9K
13:25 25.27 25.29 25.27 25.28 5.2K
13:26 25.28 25.29 25.28 25.29 7.6K
13:27 25.28 25.30 25.28 25.30 10.2K
13:28 25.30 25.31 25.30 25.31 8.8K
13:29 25.32 25.34 25.32 25.34 10.7K
13:30 25.34 25.34 25.33 25.34 5.3K
13:31 25.34 25.34 25.33 25.33 3.4K
13:32 25.33 25.34 25.32 25.34 4.7K
13:33 25.33 25.36 25.33 25.36 8.1K
13:34 25.35 25.36 25.35 25.36 13.3K
13:35 25.36 25.36 25.34 25.36 6.9K
13:36 25.36 25.37 25.36 25.36 4.4K
13:37 25.37 25.39 25.37 25.37 8.5K
13:38 25.38 25.39 25.38 25.38 22.8K
13:39 25.37 25.37 25.36 25.37 19.0K
13:40 25.37 25.37 25.35 25.35 6.5K
13:41 25.34 25.34 25.32 25.32 5.3K
13:42 25.33 25.35 25.33 25.35 3.3K
13:43 25.35 25.35 25.34 25.34 3.4K
13:44 25.35 25.36 25.34 25.35 7.0K
13:45 25.33 25.34 25.32 25.34 8.0K
13:46 25.34 25.35 25.33 25.33 9.5K
13:47 25.33 25.33 25.32 25.32 3.3K
13:48 25.33 25.33 25.32 25.33 8.2K
13:49 25.33 25.35 25.33 25.35 9.3K
13:50 25.36 25.36 25.35 25.35 2.5K
13:51 25.35 25.35 25.34 25.35 5.6K
13:52 25.34 25.34 25.34 25.34 0.5K
13:53 25.34 25.35 25.34 25.35 23.8K
13:54 25.35 25.35 25.34 25.35 9.5K
13:55 25.33 25.33 25.32 25.32 1.0K
13:56 25.32 25.32 25.24 25.24 29.3K
13:57 25.22 25.22 25.19 25.20 28.3K
13:58 25.21 25.23 25.21 25.23 9.9K
13:59 25.23 25.24 25.22 25.22 1.4K
14:00 25.22 25.26 25.22 25.26 21.8K
14:01 25.28 25.30 25.28 25.28 4.9K
14:02 25.29 25.31 25.29 25.31 10.8K
14:03 25.31 25.32 25.30 25.32 12.5K
14:04 25.32 25.32 25.27 25.27 12.3K
14:05 25.26 25.27 25.26 25.27 2.4K
14:06 25.26 25.28 25.26 25.28 12.4K
14:07 25.28 25.29 25.27 25.29 3.7K
14:08 25.28 25.30 25.27 25.29 8.5K
14:09 25.30 25.31 25.29 25.30 2.7K
14:10 25.31 25.31 25.31 25.31 2.7K
14:11 25.31 25.32 25.31 25.32 12.6K
14:12 25.32 25.32 25.30 25.30 10.2K
14:13 25.31 25.32 25.31 25.32 0.8K
14:14 25.33 25.33 25.32 25.32 5.0K
14:15 25.32 25.35 25.32 25.34 11.7K
14:16 25.34 25.36 25.34 25.36 10.5K
14:17 25.38 25.40 25.38 25.40 24.8K
14:18 25.41 25.41 25.38 25.38 6.0K
14:19 25.39 25.40 25.38 25.40 13.4K
14:20 25.40 25.42 25.40 25.40 16.0K
14:21 25.40 25.42 25.40 25.42 9.7K
14:22 25.43 25.44 25.42 25.43 17.7K
14:23 25.44 25.44 25.40 25.41 22.8K
14:24 25.41 25.41 25.38 25.38 11.0K
14:25 25.39 25.39 25.38 25.39 4.7K
14:26 25.39 25.39 25.37 25.37 3.6K
14:27 25.40 25.40 25.40 25.39 1.3K
14:28 25.38 25.39 25.38 25.39 4.1K
14:29 25.38 25.38 25.36 25.38 12.9K
14:30 25.37 25.38 25.37 25.37 5.4K
14:31 25.37 25.37 25.36 25.37 4.4K
14:32 25.35 25.35 25.33 25.35 10.9K
14:33 25.34 25.38 25.34 25.38 11.2K
14:34 25.37 25.42 25.37 25.42 5.8K
14:35 25.43 25.44 25.42 25.43 19.1K
14:36 25.43 25.43 25.42 25.42 3.3K
14:37 25.42 25.42 25.40 25.41 4.4K
14:38 25.42 25.44 25.42 25.43 8.7K
14:39 25.42 25.43 25.42 25.42 5.7K
14:40 25.43 25.43 25.41 25.41 1.3K
14:41 25.41 25.42 25.41 25.42 7.1K
14:42 25.42 25.42 25.40 25.40 9.5K
14:43 25.41 25.41 25.38 25.38 4.4K
14:44 25.38 25.38 25.37 25.37 4.2K
14:45 25.37 25.39 25.37 25.39 4.3K
14:46 25.40 25.41 25.39 25.41 5.9K
14:47 25.42 25.43 25.42 25.43 2.0K
14:48 25.43 25.43 25.41 25.42 12.8K
14:49 25.41 25.41 25.40 25.40 1.9K
14:50 25.40 25.41 25.39 25.39 6.9K
14:51 25.40 25.40 25.39 25.40 8.2K
14:52 25.42 25.43 25.42 25.43 2.1K
14:53 25.43 25.44 25.43 25.44 2.0K
14:54 25.43 25.43 25.42 25.43 2.7K
14:55 25.43 25.43 25.42 25.42 8.6K
14:56 25.42 25.42 25.41 25.42 5.5K
14:57 25.43 25.43 25.41 25.41 8.0K
14:58 25.42 25.42 25.41 25.42 6.7K
14:59 25.41 25.42 25.41 25.42 3.9K
15:00 25.42 25.42 25.39 25.40 3.0K
15:01 25.41 25.42 25.41 25.42 2.9K
15:02 25.43 25.44 25.42 25.43 5.5K
15:03 25.44 25.44 25.44 25.44 0.9K
15:04 25.44 25.44 25.42 25.42 15.1K
15:05 25.43 25.44 25.42 25.42 7.1K
15:06 25.42 25.43 25.41 25.43 7.1K
15:07 25.43 25.46 25.43 25.45 7.3K
15:08 25.44 25.46 25.44 25.44 13.6K
15:09 25.42 25.43 25.42 25.43 22.9K
15:10 25.44 25.44 25.40 25.40 4.2K
15:11 25.37 25.37 25.36 25.37 7.8K
15:12 25.36 25.38 25.35 25.35 8.9K
15:13 25.35 25.36 25.35 25.36 7.0K
15:14 25.35 25.39 25.35 25.39 8.7K
15:15 25.39 25.40 25.39 25.39 22.7K
15:16 25.39 25.40 25.38 25.38 4.0K
15:17 25.38 25.40 25.38 25.38 18.9K
15:18 25.38 25.39 25.37 25.38 6.4K
15:19 25.39 25.40 25.38 25.38 2.4K
15:20 25.37 25.37 25.33 25.33 30.0K
15:21 25.33 25.37 25.33 25.36 4.0K
15:22 25.35 25.36 25.35 25.36 4.3K
15:23 25.36 25.36 25.36 25.36 10.1K
15:24 25.35 25.36 25.35 25.35 17.1K
15:25 25.34 25.34 25.32 25.34 12.4K
15:26 25.35 25.38 25.35 25.37 23.4K
15:27 25.37 25.38 25.35 25.35 19.4K
15:28 25.37 25.38 25.37 25.38 17.3K
15:29 25.36 25.36 25.35 25.36 4.8K
15:30 25.36 25.37 25.34 25.35 6.1K
15:31 25.36 25.36 25.36 25.36 6.0K
15:32 25.35 25.40 25.35 25.40 13.9K
15:33 25.40 25.40 25.39 25.39 17.1K
15:34 25.39 25.40 25.38 25.38 13.6K
15:35 25.39 25.39 25.37 25.37 11.3K
15:36 25.35 25.37 25.35 25.36 6.9K
15:37 25.35 25.35 25.32 25.33 10.6K
15:38 25.32 25.33 25.29 25.31 13.5K
15:39 25.31 25.31 25.29 25.31 11.3K
15:40 25.30 25.32 25.30 25.31 4.2K
15:41 25.31 25.33 25.31 25.33 3.9K
15:42 25.32 25.32 25.31 25.31 5.0K
15:43 25.31 25.32 25.31 25.32 3.9K
15:44 25.32 25.33 25.30 25.31 9.3K
15:45 25.32 25.33 25.32 25.32 7.8K
15:46 25.32 25.32 25.28 25.30 8.7K
15:47 25.32 25.32 25.31 25.31 3.3K
15:48 25.30 25.32 25.30 25.32 5.2K
15:49 25.33 25.33 25.31 25.32 34.9K
15:50 25.32 25.33 25.31 25.33 15.6K
15:51 25.32 25.32 25.30 25.31 13.5K
15:52 25.31 25.33 25.28 25.28 138.2K
15:53 25.28 25.29 25.27 25.27 56.2K
15:54 25.27 25.30 25.27 25.28 31.3K
15:55 25.30 25.34 25.30 25.34 23.4K
15:56 25.34 25.35 25.33 25.33 30.6K
15:57 25.33 25.36 25.33 25.36 23.7K
15:58 25.35 25.37 25.34 25.37 50.5K
15:59 25.36 25.36 25.29 25.32 199.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据