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 18.45 18.56 18.45 18.54 1,210.4K
09:31 18.53 18.53 18.40 18.40 119.8K
09:32 18.39 18.40 18.30 18.30 106.6K
09:33 18.33 18.36 18.33 18.34 90.5K
09:34 18.36 18.51 18.36 18.50 111.9K
09:35 18.51 18.65 18.51 18.64 87.3K
09:36 18.64 18.85 18.64 18.82 86.8K
09:37 18.83 18.93 18.81 18.86 82.5K
09:38 18.89 18.93 18.84 18.84 59.4K
09:39 18.84 18.89 18.79 18.87 71.4K
09:40 18.86 18.93 18.81 18.89 57.6K
09:41 18.87 18.88 18.78 18.83 37.6K
09:42 18.81 18.81 18.69 18.68 24.0K
09:43 18.65 18.72 18.65 18.70 33.3K
09:44 18.69 18.76 18.65 18.75 89.3K
09:45 18.76 18.78 18.70 18.72 34.4K
09:46 18.71 18.86 18.71 18.83 34.5K
09:47 18.85 18.89 18.83 18.85 41.5K
09:48 18.84 18.92 18.84 18.86 34.0K
09:49 18.84 18.84 18.79 18.79 62.2K
09:50 18.80 18.80 18.73 18.76 48.7K
09:51 18.78 18.78 18.72 18.76 45.1K
09:52 18.77 18.79 18.74 18.74 57.1K
09:53 18.72 18.76 18.67 18.68 57.1K
09:54 18.69 18.71 18.66 18.70 65.7K
09:55 18.70 18.76 18.70 18.73 31.7K
09:56 18.75 18.77 18.72 18.73 43.8K
09:57 18.72 18.75 18.71 18.75 54.0K
09:58 18.74 18.74 18.69 18.69 60.1K
09:59 18.67 18.67 18.53 18.54 85.6K
10:00 18.55 18.55 18.43 18.48 109.0K
10:01 18.49 18.57 18.49 18.57 62.9K
10:02 18.59 18.59 18.48 18.49 94.6K
10:03 18.49 18.49 18.43 18.49 94.3K
10:04 18.48 18.54 18.48 18.51 82.3K
10:05 18.51 18.53 18.49 18.51 83.7K
10:06 18.48 18.52 18.48 18.48 50.2K
10:07 18.49 18.49 18.43 18.43 31.6K
10:08 18.45 18.47 18.42 18.45 54.4K
10:09 18.46 18.46 18.41 18.44 36.8K
10:10 18.42 18.46 18.41 18.45 81.8K
10:11 18.47 18.50 18.45 18.49 34.6K
10:12 18.49 18.52 18.48 18.50 57.5K
10:13 18.50 18.50 18.44 18.44 78.6K
10:14 18.46 18.46 18.44 18.45 73.5K
10:15 18.44 18.46 18.41 18.43 41.2K
10:16 18.45 18.47 18.36 18.38 68.1K
10:17 18.39 18.40 18.35 18.40 34.3K
10:18 18.38 18.38 18.33 18.33 37.1K
10:19 18.34 18.37 18.31 18.32 25.4K
10:20 18.35 18.35 18.22 18.25 153.1K
10:21 18.28 18.28 18.18 18.22 69.4K
10:22 18.22 18.26 18.21 18.26 46.5K
10:23 18.25 18.29 18.25 18.25 45.4K
10:24 18.25 18.28 18.23 18.28 52.2K
10:25 18.27 18.31 18.27 18.31 37.1K
10:26 18.30 18.36 18.29 18.35 35.3K
10:27 18.35 18.44 18.35 18.40 46.5K
10:28 18.40 18.40 18.36 18.38 26.4K
10:29 18.39 18.41 18.37 18.38 24.2K
10:30 18.37 18.43 18.34 18.42 28.1K
10:31 18.43 18.45 18.43 18.44 43.4K
10:32 18.42 18.43 18.39 18.42 18.3K
10:33 18.42 18.47 18.39 18.47 30.2K
10:34 18.48 18.48 18.44 18.48 109.5K
10:35 18.47 18.50 18.47 18.50 42.8K
10:36 18.49 18.49 18.45 18.47 25.9K
10:37 18.47 18.51 18.45 18.50 26.2K
10:38 18.50 18.50 18.46 18.49 22.0K
10:39 18.50 18.50 18.44 18.45 24.6K
10:40 18.44 18.44 18.42 18.44 32.7K
10:41 18.43 18.55 18.43 18.55 86.0K
10:42 18.53 18.53 18.44 18.49 67.1K
10:43 18.47 18.47 18.42 18.43 16.7K
10:44 18.42 18.49 18.42 18.48 23.6K
10:45 18.47 18.54 18.46 18.53 33.3K
10:46 18.51 18.54 18.47 18.47 30.5K
10:47 18.48 18.48 18.43 18.45 32.8K
10:48 18.49 18.50 18.48 18.50 30.0K
10:49 18.51 18.52 18.48 18.49 31.6K
10:50 18.50 18.50 18.47 18.48 47.9K
10:51 18.48 18.50 18.46 18.48 33.8K
10:52 18.49 18.52 18.48 18.51 12.1K
10:53 18.51 18.52 18.46 18.46 30.4K
10:54 18.45 18.45 18.43 18.43 28.5K
10:55 18.43 18.46 18.42 18.46 21.2K
10:56 18.45 18.48 18.45 18.48 18.2K
10:57 18.48 18.48 18.46 18.48 16.2K
10:58 18.47 18.48 18.46 18.47 31.6K
10:59 18.47 18.50 18.46 18.50 20.4K
11:00 18.50 18.55 18.50 18.55 45.8K
11:01 18.54 18.54 18.48 18.48 35.5K
11:02 18.47 18.47 18.44 18.44 13.8K
11:03 18.48 18.51 18.48 18.50 22.8K
11:04 18.50 18.50 18.46 18.47 13.4K
11:05 18.47 18.47 18.44 18.45 11.2K
11:06 18.44 18.46 18.42 18.46 19.9K
11:07 18.48 18.48 18.43 18.44 18.4K
11:08 18.43 18.43 18.36 18.38 43.0K
11:09 18.38 18.39 18.38 18.38 19.0K
11:10 18.39 18.42 18.38 18.37 30.5K
11:11 18.38 18.44 18.38 18.44 11.7K
11:12 18.43 18.47 18.43 18.47 17.0K
11:13 18.47 18.48 18.44 18.48 20.5K
11:14 18.48 18.51 18.48 18.50 17.7K
11:15 18.49 18.54 18.49 18.53 14.9K
11:16 18.53 18.53 18.48 18.48 8.0K
11:17 18.47 18.49 18.45 18.46 25.9K
11:18 18.45 18.45 18.43 18.44 7.9K
11:19 18.42 18.43 18.42 18.43 5.9K
11:20 18.44 18.47 18.44 18.46 18.8K
11:21 18.46 18.47 18.46 18.46 4.7K
11:22 18.45 18.47 18.41 18.45 58.8K
11:23 18.47 18.47 18.43 18.43 12.7K
11:24 18.41 18.42 18.40 18.41 24.6K
11:25 18.42 18.43 18.40 18.43 15.1K
11:26 18.43 18.45 18.43 18.45 23.9K
11:27 18.46 18.46 18.39 18.40 6.7K
11:28 18.38 18.41 18.38 18.40 19.9K
11:29 18.38 18.38 18.32 18.35 55.9K
11:30 18.37 18.41 18.37 18.40 26.8K
11:31 18.40 18.41 18.37 18.39 53.2K
11:32 18.39 18.42 18.37 18.42 15.4K
11:33 18.40 18.42 18.39 18.40 23.0K
11:34 18.38 18.40 18.38 18.40 23.5K
11:35 18.39 18.39 18.31 18.31 47.2K
11:36 18.32 18.41 18.32 18.40 48.6K
11:37 18.38 18.40 18.37 18.38 43.2K
11:38 18.40 18.40 18.37 18.38 38.0K
11:39 18.38 18.39 18.37 18.38 25.2K
11:40 18.37 18.42 18.37 18.41 25.8K
11:41 18.40 18.41 18.40 18.41 77.4K
11:42 18.42 18.43 18.40 18.43 26.6K
11:43 18.43 18.46 18.43 18.46 11.6K
11:44 18.46 18.49 18.46 18.49 14.1K
11:45 18.50 18.52 18.48 18.52 18.8K
11:46 18.53 18.53 18.48 18.50 19.1K
11:47 18.51 18.52 18.50 18.50 39.1K
11:48 18.52 18.52 18.47 18.48 19.3K
11:49 18.48 18.54 18.48 18.54 47.4K
11:50 18.54 18.58 18.53 18.57 28.7K
11:51 18.57 18.59 18.55 18.55 30.3K
11:52 18.55 18.55 18.52 18.55 15.5K
11:53 18.57 18.64 18.57 18.61 37.9K
11:54 18.61 18.64 18.60 18.63 11.3K
11:55 18.62 18.66 18.61 18.66 10.7K
11:56 18.66 18.70 18.66 18.70 32.2K
11:57 18.69 18.69 18.66 18.66 33.4K
11:58 18.67 18.70 18.66 18.70 29.4K
11:59 18.66 18.67 18.65 18.65 31.7K
12:00 18.66 18.66 18.64 18.64 27.2K
12:01 18.64 18.64 18.61 18.62 30.5K
12:02 18.61 18.66 18.61 18.66 24.9K
12:03 18.65 18.67 18.65 18.67 17.6K
12:04 18.69 18.71 18.69 18.69 14.3K
12:05 18.68 18.72 18.68 18.71 9.5K
12:06 18.69 18.70 18.69 18.68 4.8K
12:07 18.66 18.66 18.65 18.65 7.4K
12:08 18.65 18.65 18.63 18.64 19.1K
12:09 18.66 18.67 18.66 18.67 5.8K
12:10 18.67 18.70 18.67 18.69 6.4K
12:11 18.70 18.72 18.69 18.71 12.3K
12:12 18.70 18.72 18.70 18.71 7.1K
12:13 18.71 18.72 18.69 18.69 67.9K
12:14 18.69 18.70 18.68 18.70 14.6K
12:15 18.71 18.74 18.71 18.74 14.8K
12:16 18.75 18.79 18.74 18.79 20.0K
12:17 18.80 18.81 18.77 18.78 14.8K
12:18 18.78 18.84 18.78 18.84 23.4K
12:19 18.83 18.85 18.82 18.85 26.1K
12:20 18.85 18.86 18.84 18.84 40.9K
12:21 18.85 18.88 18.85 18.88 38.8K
12:22 18.88 18.89 18.85 18.85 23.3K
12:23 18.84 18.84 18.81 18.81 24.4K
12:24 18.82 18.82 18.79 18.81 15.0K
12:25 18.81 18.86 18.81 18.86 35.2K
12:26 18.89 18.89 18.88 18.88 8.1K
12:27 18.90 18.92 18.90 18.92 19.5K
12:28 18.91 18.91 18.90 18.90 6.9K
12:29 18.89 18.90 18.88 18.90 12.7K
12:30 18.90 18.91 18.86 18.86 31.4K
12:31 18.85 18.86 18.82 18.86 30.5K
12:32 18.85 18.89 18.85 18.88 35.0K
12:33 18.88 18.89 18.85 18.89 11.1K
12:34 18.89 18.89 18.87 18.88 75.7K
12:35 18.86 18.91 18.86 18.89 32.9K
12:36 18.89 18.97 18.89 18.94 14.7K
12:37 18.94 18.98 18.94 18.98 31.7K
12:38 18.98 19.04 18.98 19.03 50.4K
12:39 19.02 19.03 19.01 19.01 17.7K
12:40 19.01 19.05 19.01 19.01 53.6K
12:41 19.01 19.01 18.94 18.95 49.6K
12:42 18.96 18.96 18.91 18.92 32.8K
12:43 18.95 18.97 18.95 18.97 19.9K
12:44 18.98 19.01 18.95 19.01 48.0K
12:45 19.00 19.06 19.00 19.05 43.8K
12:46 19.07 19.08 19.06 19.07 13.3K
12:47 19.07 19.09 19.06 19.07 28.7K
12:48 19.06 19.07 19.03 19.03 10.0K
12:49 19.03 19.06 19.03 19.05 9.8K
12:50 19.03 19.04 19.03 19.02 10.8K
12:51 19.03 19.04 19.01 19.02 20.8K
12:52 18.99 18.99 18.97 18.99 24.6K
12:53 19.02 19.04 19.02 19.04 9.0K
12:54 19.05 19.06 19.04 19.05 34.4K
12:55 19.07 19.08 19.07 19.07 9.3K
12:56 19.06 19.07 19.06 19.07 37.4K
12:57 19.05 19.07 19.04 19.05 25.1K
12:58 19.05 19.05 19.03 19.04 4.9K
12:59 19.04 19.07 19.03 19.07 40.2K
13:00 19.06 19.09 19.06 19.06 13.1K
13:01 19.05 19.06 19.02 19.02 24.0K
13:02 19.04 19.05 19.03 19.03 8.2K
13:03 19.04 19.10 19.04 19.10 34.3K
13:04 19.10 19.10 19.06 19.07 24.9K
13:05 19.05 19.10 19.05 19.10 24.5K
13:06 19.11 19.13 19.09 19.10 33.6K
13:07 19.11 19.11 19.11 19.11 7.0K
13:08 19.10 19.15 19.10 19.15 17.0K
13:09 19.16 19.16 19.13 19.15 18.9K
13:10 19.15 19.16 19.15 19.16 7.8K
13:11 19.16 19.17 19.13 19.15 16.6K
13:12 19.16 19.19 19.16 19.18 12.6K
13:13 19.19 19.19 19.17 19.18 12.3K
13:14 19.18 19.20 19.18 19.19 59.6K
13:15 19.19 19.19 19.15 19.15 24.6K
13:16 19.15 19.18 19.13 19.13 32.5K
13:17 19.12 19.12 19.12 19.11 12.6K
13:18 19.06 19.11 19.06 19.11 45.6K
13:19 19.12 19.13 19.12 19.11 10.5K
13:20 19.12 19.13 19.08 19.10 12.8K
13:21 19.10 19.10 19.07 19.10 23.5K
13:22 19.09 19.10 19.09 19.09 8.2K
13:23 19.07 19.07 19.04 19.05 9.3K
13:24 19.03 19.04 19.02 19.03 19.3K
13:25 19.04 19.05 19.04 19.05 14.3K
13:26 19.06 19.07 19.06 19.07 29.1K
13:27 19.05 19.05 19.04 19.05 5.9K
13:28 19.04 19.04 19.02 19.04 22.2K
13:29 19.04 19.04 19.02 19.03 3.9K
13:30 19.03 19.04 18.99 18.99 16.9K
13:31 19.02 19.02 19.01 19.02 7.3K
13:32 19.04 19.06 19.04 19.06 38.3K
13:33 19.06 19.06 19.04 19.06 18.8K
13:34 19.07 19.07 19.05 19.07 9.6K
13:35 19.09 19.10 19.09 19.10 5.5K
13:36 19.10 19.10 19.09 19.10 6.6K
13:37 19.08 19.10 19.07 19.10 13.5K
13:38 19.12 19.12 19.09 19.11 8.4K
13:39 19.12 19.13 19.12 19.13 15.5K
13:40 19.13 19.15 19.13 19.15 14.7K
13:41 19.14 19.16 19.14 19.16 12.4K
13:42 19.16 19.18 19.16 19.17 12.5K
13:43 19.16 19.16 19.14 19.15 8.5K
13:44 19.14 19.16 19.14 19.16 17.8K
13:45 19.16 19.16 19.14 19.14 14.2K
13:46 19.16 19.18 19.16 19.17 24.1K
13:47 19.17 19.20 19.17 19.19 26.2K
13:48 19.19 19.19 19.18 19.18 3.7K
13:49 19.18 19.20 19.18 19.19 10.1K
13:50 19.18 19.19 19.17 19.17 13.5K
13:51 19.18 19.24 19.18 19.24 34.5K
13:52 19.25 19.28 19.24 19.28 28.4K
13:53 19.27 19.30 19.27 19.30 56.6K
13:54 19.29 19.31 19.28 19.30 17.1K
13:55 19.28 19.31 19.28 19.31 23.8K
13:56 19.32 19.38 19.32 19.38 56.2K
13:57 19.36 19.40 19.36 19.40 50.4K
13:58 19.39 19.40 19.39 19.40 34.5K
13:59 19.39 19.41 19.38 19.38 34.0K
14:00 19.38 19.39 19.37 19.37 18.1K
14:01 19.33 19.37 19.33 19.37 26.4K
14:02 19.38 19.42 19.38 19.42 37.0K
14:03 19.44 19.50 19.44 19.50 28.4K
14:04 19.49 19.52 19.47 19.51 81.5K
14:05 19.50 19.51 19.47 19.48 48.6K
14:06 19.48 19.50 19.46 19.50 45.7K
14:07 19.50 19.55 19.50 19.55 46.2K
14:08 19.55 19.58 19.53 19.58 27.4K
14:09 19.58 19.60 19.57 19.58 57.8K
14:10 19.57 19.59 19.52 19.54 29.7K
14:11 19.56 19.56 19.54 19.56 55.4K
14:12 19.57 19.60 19.56 19.60 61.7K
14:13 19.59 19.64 19.59 19.62 48.0K
14:14 19.62 19.66 19.62 19.64 30.0K
14:15 19.65 19.67 19.60 19.62 94.2K
14:16 19.62 19.70 19.62 19.68 51.9K
14:17 19.70 19.70 19.69 19.69 50.2K
14:18 19.68 19.70 19.66 19.70 48.3K
14:19 19.71 19.72 19.66 19.66 79.9K
14:20 19.65 19.68 19.63 19.68 21.8K
14:21 19.68 19.68 19.66 19.66 74.9K
14:22 19.65 19.68 19.65 19.68 39.5K
14:23 19.67 19.74 19.67 19.74 53.6K
14:24 19.74 19.74 19.71 19.73 34.6K
14:25 19.73 19.74 19.72 19.72 41.6K
14:26 19.72 19.73 19.63 19.63 68.3K
14:27 19.63 19.64 19.62 19.61 18.3K
14:28 19.60 19.62 19.60 19.61 50.9K
14:29 19.61 19.61 19.58 19.58 79.1K
14:30 19.59 19.63 19.58 19.62 42.2K
14:31 19.61 19.61 19.55 19.55 25.7K
14:32 19.56 19.59 19.56 19.59 17.0K
14:33 19.59 19.59 19.54 19.55 17.3K
14:34 19.54 19.57 19.54 19.56 14.0K
14:35 19.56 19.59 19.56 19.58 52.6K
14:36 19.57 19.63 19.57 19.63 33.9K
14:37 19.63 19.66 19.62 19.63 40.9K
14:38 19.60 19.62 19.59 19.60 20.9K
14:39 19.61 19.62 19.60 19.61 18.1K
14:40 19.61 19.65 19.61 19.63 33.2K
14:41 19.62 19.63 19.61 19.63 9.3K
14:42 19.63 19.63 19.63 19.63 3.4K
14:43 19.63 19.65 19.61 19.64 28.4K
14:44 19.63 19.65 19.62 19.65 7.4K
14:45 19.65 19.66 19.64 19.65 13.5K
14:46 19.66 19.68 19.65 19.66 20.7K
14:47 19.65 19.65 19.62 19.62 20.3K
14:48 19.63 19.63 19.62 19.63 5.8K
14:49 19.61 19.63 19.61 19.63 18.5K
14:50 19.63 19.65 19.63 19.65 22.9K
14:51 19.66 19.70 19.66 19.70 32.5K
14:52 19.71 19.74 19.71 19.73 18.5K
14:53 19.74 19.74 19.73 19.74 33.7K
14:54 19.73 19.73 19.71 19.71 13.5K
14:55 19.72 19.74 19.72 19.72 16.2K
14:56 19.72 19.72 19.69 19.69 4.2K
14:57 19.71 19.72 19.71 19.72 1.4K
14:58 19.69 19.70 19.66 19.70 28.8K
14:59 19.70 19.70 19.70 19.70 0.4K
15:00 19.69 19.70 19.67 19.69 30.4K
15:01 19.70 19.71 19.70 19.71 9.4K
15:02 19.72 19.72 19.70 19.71 26.4K
15:03 19.69 19.69 19.63 19.64 34.8K
15:04 19.63 19.63 19.62 19.63 9.5K
15:05 19.63 19.64 19.63 19.64 3.7K
15:06 19.65 19.70 19.65 19.70 35.4K
15:07 19.69 19.70 19.69 19.70 20.2K
15:08 19.69 19.70 19.68 19.69 6.2K
15:09 19.68 19.68 19.67 19.68 26.9K
15:10 19.70 19.72 19.70 19.72 1.7K
15:11 19.71 19.71 19.70 19.70 8.0K
15:12 19.70 19.72 19.69 19.72 5.6K
15:13 19.72 19.72 19.71 19.71 3.1K
15:14 19.71 19.72 19.71 19.72 8.5K
15:15 19.72 19.72 19.71 19.70 3.8K
15:16 19.71 19.71 19.71 19.70 4.9K
15:17 19.71 19.76 19.71 19.76 30.0K
15:18 19.75 19.76 19.74 19.76 14.5K
15:19 19.75 19.76 19.74 19.76 9.2K
15:20 19.76 19.80 19.76 19.80 41.8K
15:21 19.80 19.83 19.80 19.81 35.5K
15:22 19.82 19.84 19.82 19.83 35.6K
15:23 19.83 19.85 19.82 19.83 18.6K
15:24 19.83 19.83 19.82 19.82 20.0K
15:25 19.80 19.81 19.78 19.80 77.7K
15:26 19.82 19.83 19.81 19.83 23.5K
15:27 19.83 19.83 19.82 19.83 37.2K
15:28 19.80 19.80 19.76 19.76 20.8K
15:29 19.75 19.76 19.73 19.75 15.1K
15:30 19.75 19.75 19.68 19.68 53.9K
15:31 19.67 19.67 19.65 19.66 30.9K
15:32 19.66 19.66 19.63 19.65 33.9K
15:33 19.64 19.64 19.60 19.60 72.3K
15:34 19.60 19.63 19.60 19.61 31.6K
15:35 19.63 19.68 19.63 19.68 20.1K
15:36 19.67 19.69 19.67 19.67 27.7K
15:37 19.66 19.66 19.64 19.65 21.9K
15:38 19.64 19.65 19.63 19.65 17.5K
15:39 19.64 19.65 19.62 19.62 45.2K
15:40 19.61 19.64 19.61 19.61 36.9K
15:41 19.61 19.62 19.61 19.61 20.1K
15:42 19.60 19.63 19.60 19.62 25.0K
15:43 19.65 19.66 19.64 19.65 16.1K
15:44 19.63 19.66 19.62 19.65 23.4K
15:45 19.65 19.68 19.65 19.65 24.8K
15:46 19.66 19.66 19.63 19.64 11.6K
15:47 19.64 19.64 19.63 19.64 12.8K
15:48 19.63 19.64 19.63 19.64 6.5K
15:49 19.64 19.66 19.64 19.65 17.9K
15:50 19.63 19.64 19.56 19.57 53.6K
15:51 19.56 19.56 19.51 19.52 50.3K
15:52 19.51 19.52 19.47 19.48 60.4K
15:53 19.49 19.52 19.49 19.50 12.3K
15:54 19.49 19.54 19.48 19.54 54.5K
15:55 19.56 19.60 19.55 19.55 59.4K
15:56 19.54 19.54 19.51 19.51 36.1K
15:57 19.50 19.50 19.43 19.43 76.4K
15:58 19.43 19.43 19.35 19.36 68.6K
15:59 19.37 19.43 19.37 19.39 59.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据