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 19.86 19.90 19.81 19.89 1,030.7K
09:31 19.92 19.99 19.92 19.96 73.2K
09:32 19.96 19.98 19.88 19.90 53.4K
09:33 19.89 19.94 19.89 19.93 43.4K
09:34 19.93 19.93 19.89 19.89 57.3K
09:35 19.87 19.87 19.84 19.87 31.7K
09:36 19.89 19.93 19.88 19.92 115.0K
09:37 19.93 20.00 19.91 20.00 80.8K
09:38 20.02 20.05 19.99 20.05 58.0K
09:39 20.06 20.07 20.03 20.03 91.4K
09:40 20.03 20.06 20.03 20.03 98.1K
09:41 20.02 20.08 20.02 20.08 58.2K
09:42 20.09 20.11 20.04 20.06 118.1K
09:43 20.06 20.06 20.03 20.06 43.3K
09:44 20.09 20.10 20.06 20.06 47.3K
09:45 20.07 20.08 20.03 20.06 89.6K
09:46 20.06 20.12 20.03 20.11 51.9K
09:47 20.11 20.17 20.11 20.15 122.6K
09:48 20.16 20.19 20.15 20.19 82.9K
09:49 20.19 20.23 20.19 20.19 67.2K
09:50 20.19 20.19 20.17 20.18 63.8K
09:51 20.16 20.20 20.16 20.19 57.6K
09:52 20.20 20.23 20.17 20.23 62.4K
09:53 20.24 20.25 20.20 20.23 63.6K
09:54 20.24 20.30 20.24 20.30 165.9K
09:55 20.29 20.29 20.25 20.25 59.8K
09:56 20.24 20.26 20.22 20.26 46.3K
09:57 20.25 20.25 20.21 20.24 42.8K
09:58 20.22 20.26 20.20 20.26 25.1K
09:59 20.27 20.29 20.24 20.28 28.1K
10:00 20.28 20.32 20.28 20.32 44.0K
10:01 20.32 20.35 20.32 20.32 33.9K
10:02 20.31 20.31 20.27 20.28 32.9K
10:03 20.28 20.34 20.27 20.33 59.3K
10:04 20.32 20.34 20.29 20.29 27.7K
10:05 20.29 20.29 20.25 20.27 35.4K
10:06 20.25 20.30 20.25 20.27 64.5K
10:07 20.27 20.34 20.26 20.34 127.9K
10:08 20.34 20.36 20.32 20.32 73.8K
10:09 20.32 20.36 20.32 20.35 43.9K
10:10 20.36 20.42 20.35 20.42 63.7K
10:11 20.42 20.43 20.40 20.43 59.4K
10:12 20.45 20.50 20.45 20.49 65.2K
10:13 20.48 20.49 20.46 20.47 63.7K
10:14 20.46 20.47 20.44 20.46 44.8K
10:15 20.46 20.46 20.42 20.44 32.7K
10:16 20.43 20.43 20.40 20.42 33.5K
10:17 20.42 20.43 20.41 20.42 68.5K
10:18 20.42 20.44 20.40 20.44 65.3K
10:19 20.41 20.45 20.41 20.41 76.0K
10:20 20.41 20.41 20.36 20.38 62.0K
10:21 20.38 20.39 20.37 20.39 20.3K
10:22 20.39 20.42 20.39 20.40 58.0K
10:23 20.40 20.40 20.37 20.37 21.8K
10:24 20.36 20.36 20.33 20.34 15.5K
10:25 20.33 20.37 20.33 20.37 26.3K
10:26 20.36 20.40 20.36 20.40 23.7K
10:27 20.40 20.40 20.37 20.38 30.2K
10:28 20.38 20.38 20.33 20.33 28.2K
10:29 20.34 20.34 20.28 20.30 38.0K
10:30 20.30 20.34 20.30 20.34 27.3K
10:31 20.36 20.36 20.35 20.35 22.4K
10:32 20.36 20.39 20.36 20.37 20.3K
10:33 20.33 20.37 20.33 20.34 40.9K
10:34 20.35 20.37 20.34 20.35 28.0K
10:35 20.36 20.36 20.34 20.34 19.9K
10:36 20.34 20.37 20.34 20.37 50.3K
10:37 20.37 20.40 20.37 20.39 18.1K
10:38 20.39 20.42 20.38 20.38 22.1K
10:39 20.38 20.38 20.36 20.36 22.5K
10:40 20.37 20.40 20.36 20.40 25.6K
10:41 20.39 20.39 20.37 20.37 9.5K
10:42 20.36 20.36 20.34 20.36 23.2K
10:43 20.37 20.37 20.33 20.33 41.1K
10:44 20.33 20.33 20.33 20.33 10.8K
10:45 20.32 20.32 20.28 20.29 21.4K
10:46 20.31 20.33 20.31 20.33 25.1K
10:47 20.34 20.36 20.34 20.35 25.2K
10:48 20.35 20.36 20.33 20.33 16.8K
10:49 20.32 20.35 20.32 20.34 7.6K
10:50 20.33 20.33 20.28 20.30 16.3K
10:51 20.31 20.31 20.30 20.30 8.6K
10:52 20.29 20.29 20.29 20.29 5.1K
10:53 20.30 20.33 20.30 20.33 29.3K
10:54 20.32 20.32 20.32 20.31 12.4K
10:55 20.30 20.30 20.29 20.30 35.9K
10:56 20.30 20.30 20.27 20.27 6.7K
10:57 20.27 20.27 20.26 20.26 24.1K
10:58 20.24 20.26 20.24 20.25 18.0K
10:59 20.27 20.28 20.27 20.28 24.5K
11:00 20.28 20.30 20.27 20.27 13.9K
11:01 20.27 20.31 20.26 20.31 10.7K
11:02 20.32 20.34 20.29 20.30 36.6K
11:03 20.28 20.28 20.27 20.27 8.7K
11:04 20.27 20.28 20.26 20.27 10.8K
11:05 20.27 20.29 20.27 20.29 15.8K
11:06 20.28 20.29 20.28 20.29 2.3K
11:07 20.27 20.29 20.27 20.29 26.2K
11:08 20.28 20.29 20.26 20.26 46.2K
11:09 20.27 20.27 20.20 20.20 57.0K
11:10 20.19 20.20 20.13 20.15 64.1K
11:11 20.13 20.14 20.11 20.13 60.3K
11:12 20.12 20.13 20.10 20.11 98.4K
11:13 20.12 20.13 20.10 20.13 33.4K
11:14 20.13 20.13 20.10 20.11 53.6K
11:15 20.09 20.10 20.07 20.09 22.9K
11:16 20.09 20.09 20.02 20.02 41.2K
11:17 20.01 20.03 19.99 20.00 114.1K
11:18 20.01 20.02 19.98 20.00 99.8K
11:19 20.01 20.04 19.99 20.02 41.7K
11:20 20.04 20.05 20.03 20.05 32.4K
11:21 20.07 20.08 20.06 20.06 15.8K
11:22 20.08 20.10 20.07 20.09 18.3K
11:23 20.07 20.08 20.04 20.04 11.6K
11:24 20.08 20.08 20.05 20.05 16.2K
11:25 20.07 20.10 20.07 20.10 25.8K
11:26 20.11 20.11 20.08 20.09 39.7K
11:27 20.14 20.14 20.10 20.10 7.4K
11:28 20.10 20.11 20.10 20.10 12.5K
11:29 20.10 20.11 20.10 20.11 43.3K
11:30 20.10 20.11 20.10 20.10 18.1K
11:31 20.08 20.10 20.07 20.10 37.1K
11:32 20.11 20.13 20.10 20.13 16.8K
11:33 20.13 20.17 20.13 20.16 11.4K
11:34 20.16 20.16 20.12 20.12 15.0K
11:35 20.15 20.15 20.12 20.11 1.9K
11:36 20.14 20.14 20.10 20.11 55.7K
11:37 20.12 20.17 20.12 20.17 33.6K
11:38 20.17 20.19 20.17 20.18 37.4K
11:39 20.17 20.19 20.17 20.17 20.7K
11:40 20.17 20.23 20.17 20.23 43.5K
11:41 20.22 20.23 20.19 20.20 31.0K
11:42 20.18 20.19 20.17 20.18 34.2K
11:43 20.19 20.20 20.19 20.20 6.3K
11:44 20.20 20.20 20.18 20.18 18.1K
11:45 20.19 20.19 20.17 20.17 19.6K
11:46 20.17 20.18 20.17 20.17 33.2K
11:47 20.17 20.17 20.16 20.16 45.4K
11:48 20.17 20.17 20.15 20.15 9.2K
11:49 20.16 20.18 20.16 20.17 13.5K
11:50 20.18 20.18 20.13 20.13 11.9K
11:51 20.14 20.15 20.14 20.15 8.7K
11:52 20.12 20.14 20.12 20.14 5.9K
11:53 20.13 20.17 20.13 20.16 7.8K
11:54 20.16 20.16 20.14 20.15 14.9K
11:55 20.14 20.15 20.14 20.15 2.9K
11:56 20.13 20.13 20.12 20.13 12.8K
11:57 20.13 20.13 20.13 20.13 5.0K
11:58 20.12 20.12 20.11 20.12 30.9K
11:59 20.12 20.12 20.09 20.10 11.6K
12:00 20.10 20.11 20.09 20.10 4.9K
12:01 20.12 20.12 20.12 20.12 4.8K
12:02 20.13 20.16 20.13 20.15 14.3K
12:03 20.15 20.15 20.13 20.14 10.3K
12:04 20.13 20.14 20.12 20.13 4.5K
12:05 20.13 20.13 20.13 20.13 12.6K
12:06 20.14 20.18 20.14 20.16 5.7K
12:07 20.18 20.18 20.18 20.18 2.8K
12:08 20.20 20.20 20.18 20.18 3.6K
12:09 20.18 20.18 20.17 20.17 8.6K
12:10 20.18 20.19 20.18 20.19 18.2K
12:11 20.18 20.18 20.18 20.18 22.0K
12:12 20.19 20.21 20.19 20.21 17.3K
12:13 20.21 20.21 20.19 20.19 3.9K
12:14 20.20 20.21 20.20 20.21 4.7K
12:15 20.20 20.22 20.18 20.20 55.6K
12:16 20.19 20.20 20.17 20.17 16.8K
12:17 20.19 20.21 20.19 20.20 22.5K
12:18 20.21 20.21 20.14 20.15 40.6K
12:19 20.13 20.13 20.12 20.12 15.2K
12:20 20.11 20.12 20.08 20.08 33.1K
12:21 20.09 20.11 20.09 20.10 14.5K
12:22 20.10 20.11 20.09 20.11 20.4K
12:23 20.12 20.14 20.12 20.13 3.3K
12:24 20.14 20.16 20.13 20.16 4.0K
12:25 20.15 20.15 20.14 20.14 20.3K
12:26 20.13 20.14 20.13 20.14 2.7K
12:27 20.14 20.14 20.13 20.14 7.6K
12:28 20.13 20.13 20.12 20.11 7.3K
12:29 20.12 20.16 20.12 20.16 14.9K
12:30 20.16 20.19 20.16 20.16 6.9K
12:31 20.14 20.14 20.12 20.12 4.3K
12:32 20.12 20.12 20.10 20.11 29.1K
12:33 20.11 20.13 20.10 20.10 25.6K
12:34 20.09 20.09 20.06 20.07 15.2K
12:35 20.06 20.06 20.05 20.05 30.3K
12:36 20.06 20.08 20.06 20.08 59.3K
12:37 20.09 20.09 20.05 20.06 18.6K
12:38 20.05 20.07 20.02 20.02 32.8K
12:39 20.02 20.03 20.00 20.01 54.2K
12:40 20.01 20.01 19.99 19.99 102.8K
12:41 19.99 20.05 19.99 20.05 47.2K
12:42 20.03 20.03 20.01 20.03 16.3K
12:43 20.03 20.06 20.03 20.05 7.6K
12:44 20.05 20.07 20.05 20.06 18.7K
12:45 20.09 20.09 20.08 20.09 11.6K
12:46 20.05 20.07 20.04 20.06 24.0K
12:47 20.03 20.03 20.01 20.02 11.1K
12:48 20.03 20.04 20.02 20.02 8.5K
12:49 20.02 20.02 20.00 20.00 22.2K
12:50 20.00 20.01 19.98 20.01 14.3K
12:51 20.01 20.01 19.97 19.97 23.4K
12:52 19.96 19.96 19.92 19.92 35.9K
12:53 19.92 19.93 19.90 19.90 39.6K
12:54 19.91 19.92 19.89 19.91 17.2K
12:55 19.91 19.91 19.87 19.88 16.7K
12:56 19.88 19.88 19.87 19.88 68.8K
12:57 19.86 19.86 19.85 19.86 25.1K
12:58 19.84 19.90 19.83 19.90 36.7K
12:59 19.90 19.93 19.90 19.93 46.4K
13:00 19.92 19.97 19.92 19.97 53.7K
13:01 19.97 19.97 19.96 19.95 18.1K
13:02 19.94 19.94 19.90 19.91 30.8K
13:03 19.93 19.93 19.90 19.90 5.3K
13:04 19.90 19.93 19.90 19.93 1.4K
13:05 19.96 19.98 19.96 19.98 20.5K
13:06 19.98 20.01 19.97 19.97 15.2K
13:07 19.98 19.98 19.96 19.96 10.1K
13:08 19.96 19.97 19.94 19.96 39.3K
13:09 19.97 19.99 19.97 19.99 11.4K
13:10 20.00 20.02 20.00 20.01 25.3K
13:11 20.01 20.02 20.00 20.00 77.7K
13:12 19.99 19.99 19.96 19.99 28.7K
13:13 19.99 19.99 19.98 19.99 6.2K
13:14 20.01 20.02 20.01 20.01 10.6K
13:15 19.98 19.99 19.96 19.96 10.8K
13:16 19.94 19.96 19.93 19.93 23.5K
13:17 19.93 19.93 19.90 19.91 34.7K
13:18 19.91 19.91 19.89 19.89 3.3K
13:19 19.90 19.90 19.89 19.89 20.5K
13:20 19.89 19.89 19.86 19.86 15.0K
13:21 19.88 19.91 19.87 19.91 27.6K
13:22 19.90 19.93 19.90 19.91 83.8K
13:23 19.91 19.93 19.91 19.91 23.1K
13:24 19.89 19.91 19.89 19.89 13.0K
13:25 19.89 19.89 19.86 19.86 23.3K
13:26 19.86 19.87 19.86 19.86 4.5K
13:27 19.86 19.86 19.83 19.86 48.6K
13:28 19.85 19.85 19.80 19.80 80.1K
13:29 19.78 19.79 19.72 19.72 105.9K
13:30 19.73 19.82 19.73 19.80 79.2K
13:31 19.78 19.79 19.72 19.72 95.9K
13:32 19.71 19.73 19.71 19.71 46.9K
13:33 19.70 19.74 19.69 19.70 95.0K
13:34 19.70 19.72 19.69 19.70 81.4K
13:35 19.70 19.72 19.69 19.68 69.0K
13:36 19.69 19.69 19.62 19.62 90.3K
13:37 19.64 19.64 19.54 19.56 367.5K
13:38 19.58 19.58 19.45 19.49 348.7K
13:39 19.50 19.53 19.36 19.38 323.4K
13:40 19.36 19.55 19.36 19.54 257.1K
13:41 19.55 19.57 19.51 19.57 134.8K
13:42 19.56 19.59 19.52 19.52 174.4K
13:43 19.55 19.55 19.46 19.49 80.0K
13:44 19.52 19.65 19.52 19.65 174.1K
13:45 19.64 19.70 19.63 19.68 70.5K
13:46 19.70 19.71 19.64 19.64 46.7K
13:47 19.63 19.68 19.62 19.62 41.1K
13:48 19.61 19.65 19.59 19.63 47.4K
13:49 19.60 19.62 19.55 19.55 36.5K
13:50 19.56 19.58 19.51 19.52 52.3K
13:51 19.54 19.54 19.50 19.50 74.6K
13:52 19.50 19.50 19.45 19.50 114.3K
13:53 19.51 19.53 19.43 19.44 55.3K
13:54 19.46 19.47 19.42 19.47 47.1K
13:55 19.44 19.48 19.44 19.45 57.5K
13:56 19.46 19.47 19.43 19.44 33.5K
13:57 19.44 19.53 19.44 19.51 67.7K
13:58 19.50 19.50 19.44 19.48 84.1K
13:59 19.48 19.54 19.47 19.52 38.0K
14:00 19.51 19.52 19.47 19.53 80.1K
14:01 19.52 19.55 19.50 19.54 40.5K
14:02 19.55 19.55 19.47 19.51 37.3K
14:03 19.53 19.55 19.53 19.53 30.7K
14:04 19.52 19.52 19.45 19.47 38.3K
14:05 19.47 19.47 19.43 19.47 33.5K
14:06 19.48 19.48 19.43 19.47 31.6K
14:07 19.46 19.46 19.44 19.46 88.3K
14:08 19.45 19.48 19.45 19.47 20.4K
14:09 19.50 19.52 19.48 19.52 69.7K
14:10 19.53 19.58 19.52 19.58 45.6K
14:11 19.58 19.64 19.58 19.62 39.4K
14:12 19.63 19.64 19.59 19.60 25.6K
14:13 19.58 19.60 19.58 19.60 15.8K
14:14 19.59 19.59 19.57 19.59 31.1K
14:15 19.60 19.66 19.60 19.65 40.0K
14:16 19.63 19.65 19.62 19.64 15.7K
14:17 19.65 19.70 19.65 19.68 34.4K
14:18 19.67 19.68 19.65 19.65 26.7K
14:19 19.65 19.66 19.65 19.66 33.6K
14:20 19.64 19.65 19.62 19.64 24.1K
14:21 19.65 19.65 19.61 19.61 19.0K
14:22 19.61 19.65 19.61 19.65 23.4K
14:23 19.64 19.65 19.61 19.61 33.8K
14:24 19.62 19.62 19.59 19.59 24.7K
14:25 19.56 19.58 19.56 19.56 27.9K
14:26 19.57 19.57 19.51 19.53 46.7K
14:27 19.53 19.55 19.53 19.54 25.5K
14:28 19.55 19.56 19.52 19.52 35.6K
14:29 19.53 19.55 19.53 19.53 21.1K
14:30 19.50 19.58 19.50 19.54 62.0K
14:31 19.53 19.59 19.53 19.58 48.0K
14:32 19.57 19.59 19.56 19.59 24.4K
14:33 19.61 19.61 19.56 19.57 33.8K
14:34 19.59 19.59 19.57 19.57 12.6K
14:35 19.56 19.58 19.56 19.58 13.4K
14:36 19.56 19.56 19.54 19.55 17.1K
14:37 19.51 19.52 19.48 19.49 41.5K
14:38 19.51 19.54 19.50 19.52 12.3K
14:39 19.52 19.52 19.49 19.49 35.7K
14:40 19.50 19.50 19.47 19.48 16.9K
14:41 19.47 19.50 19.47 19.48 30.1K
14:42 19.48 19.51 19.47 19.51 32.7K
14:43 19.50 19.50 19.48 19.48 10.1K
14:44 19.47 19.48 19.46 19.46 37.4K
14:45 19.49 19.50 19.48 19.49 41.4K
14:46 19.50 19.52 19.50 19.50 56.6K
14:47 19.51 19.51 19.50 19.50 27.0K
14:48 19.49 19.49 19.48 19.47 30.9K
14:49 19.48 19.49 19.48 19.48 17.0K
14:50 19.47 19.48 19.46 19.47 91.8K
14:51 19.45 19.45 19.40 19.40 44.1K
14:52 19.40 19.44 19.40 19.42 45.6K
14:53 19.42 19.46 19.42 19.46 15.2K
14:54 19.47 19.48 19.46 19.48 21.9K
14:55 19.50 19.50 19.48 19.50 81.5K
14:56 19.49 19.50 19.49 19.50 18.1K
14:57 19.49 19.49 19.46 19.45 24.3K
14:58 19.44 19.44 19.44 19.43 27.4K
14:59 19.42 19.43 19.42 19.43 41.5K
15:00 19.43 19.43 19.42 19.44 23.1K
15:01 19.44 19.46 19.43 19.46 24.5K
15:02 19.46 19.47 19.46 19.46 15.5K
15:03 19.46 19.46 19.42 19.42 28.4K
15:04 19.42 19.44 19.40 19.44 27.5K
15:05 19.46 19.51 19.46 19.51 48.2K
15:06 19.51 19.52 19.49 19.50 43.7K
15:07 19.47 19.48 19.47 19.48 16.0K
15:08 19.48 19.50 19.47 19.48 21.7K
15:09 19.47 19.47 19.41 19.42 17.8K
15:10 19.42 19.43 19.41 19.43 14.3K
15:11 19.43 19.43 19.37 19.38 57.2K
15:12 19.36 19.38 19.35 19.35 145.7K
15:13 19.35 19.37 19.28 19.27 162.1K
15:14 19.28 19.29 19.25 19.27 113.6K
15:15 19.26 19.31 19.24 19.27 46.8K
15:16 19.25 19.26 19.13 19.20 85.4K
15:17 19.18 19.20 19.15 19.17 77.4K
15:18 19.17 19.20 19.16 19.18 43.9K
15:19 19.18 19.18 19.08 19.09 84.3K
15:20 19.08 19.20 19.06 19.20 218.4K
15:21 19.20 19.26 19.20 19.25 34.1K
15:22 19.24 19.25 19.18 19.18 59.3K
15:23 19.18 19.23 19.18 19.21 78.0K
15:24 19.18 19.23 19.18 19.23 75.1K
15:25 19.24 19.31 19.23 19.31 32.6K
15:26 19.34 19.36 19.33 19.35 59.1K
15:27 19.35 19.38 19.35 19.38 31.2K
15:28 19.39 19.42 19.39 19.39 24.5K
15:29 19.39 19.39 19.35 19.36 28.1K
15:30 19.34 19.37 19.34 19.37 35.9K
15:31 19.37 19.37 19.29 19.29 30.6K
15:32 19.30 19.32 19.28 19.28 42.7K
15:33 19.28 19.33 19.28 19.31 60.1K
15:34 19.31 19.32 19.30 19.31 19.2K
15:35 19.30 19.31 19.29 19.29 63.1K
15:36 19.28 19.34 19.27 19.34 23.3K
15:37 19.33 19.37 19.33 19.37 38.3K
15:38 19.38 19.40 19.37 19.39 39.6K
15:39 19.39 19.43 19.39 19.43 24.8K
15:40 19.42 19.44 19.40 19.42 37.5K
15:41 19.41 19.48 19.41 19.48 68.7K
15:42 19.48 19.48 19.47 19.47 35.5K
15:43 19.47 19.48 19.44 19.47 45.2K
15:44 19.47 19.51 19.47 19.51 87.1K
15:45 19.51 19.52 19.50 19.50 34.1K
15:46 19.48 19.49 19.47 19.48 25.7K
15:47 19.48 19.53 19.48 19.53 19.4K
15:48 19.54 19.58 19.54 19.55 40.7K
15:49 19.56 19.57 19.54 19.55 22.8K
15:50 19.55 19.56 19.53 19.56 63.1K
15:51 19.56 19.57 19.54 19.55 31.0K
15:52 19.56 19.56 19.55 19.55 56.8K
15:53 19.55 19.56 19.54 19.54 30.8K
15:54 19.54 19.58 19.53 19.58 48.7K
15:55 19.59 19.62 19.57 19.62 42.0K
15:56 19.62 19.62 19.59 19.60 87.7K
15:57 19.58 19.59 19.56 19.58 41.7K
15:58 19.58 19.60 19.58 19.60 55.5K
15:59 19.61 19.61 19.53 19.56 309.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据