ProShares比特币策略ETF (BITO)

BITO
🏛️ 美国 →
18.74
最后更新: 2025-09-26
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 19.50 19.53 19.50 19.53 524.2K
09:31 19.53 19.54 19.53 19.54 5.8K
09:32 19.53 19.57 19.53 19.55 26.3K
09:33 19.54 19.57 19.54 19.57 9.6K
09:34 19.56 19.56 19.54 19.54 4.7K
09:35 19.53 19.53 19.49 19.50 26.7K
09:36 19.48 19.48 19.44 19.47 8.5K
09:37 19.47 19.49 19.47 19.47 9.6K
09:38 19.47 19.49 19.47 19.47 4.2K
09:39 19.47 19.50 19.47 19.49 14.0K
09:40 19.49 19.50 19.46 19.45 9.9K
09:41 19.46 19.48 19.45 19.48 4.4K
09:42 19.48 19.48 19.46 19.46 5.5K
09:43 19.44 19.44 19.41 19.42 20.4K
09:44 19.42 19.42 19.41 19.41 3.3K
09:45 19.42 19.42 19.42 19.42 3.1K
09:46 19.45 19.45 19.43 19.44 6.3K
09:47 19.46 19.47 19.45 19.45 15.7K
09:48 19.43 19.44 19.41 19.41 19.4K
09:49 19.41 19.42 19.39 19.40 16.4K
09:50 19.39 19.40 19.37 19.40 16.8K
09:51 19.41 19.43 19.41 19.43 7.4K
09:52 19.43 19.43 19.42 19.43 12.5K
09:53 19.44 19.45 19.44 19.45 6.2K
09:54 19.46 19.48 19.46 19.48 14.7K
09:55 19.47 19.50 19.47 19.50 9.1K
09:56 19.50 19.51 19.49 19.50 13.7K
09:57 19.51 19.52 19.50 19.50 3.5K
09:58 19.51 19.51 19.50 19.50 20.5K
09:59 19.51 19.52 19.50 19.50 4.6K
10:00 19.51 19.52 19.47 19.49 21.8K
10:01 19.48 19.49 19.45 19.45 15.7K
10:02 19.45 19.47 19.45 19.47 8.0K
10:03 19.45 19.45 19.44 19.44 5.7K
10:04 19.47 19.48 19.47 19.47 1.1K
10:05 19.49 19.50 19.48 19.49 4.7K
10:06 19.50 19.51 19.49 19.49 6.7K
10:07 19.50 19.50 19.47 19.47 3.8K
10:08 19.47 19.48 19.45 19.45 3.0K
10:09 19.44 19.45 19.44 19.45 9.3K
10:10 19.45 19.49 19.45 19.49 2.9K
10:11 19.49 19.49 19.48 19.48 3.2K
10:12 19.47 19.49 19.47 19.49 10.2K
10:13 19.50 19.50 19.49 19.50 1.8K
10:14 19.49 19.52 19.49 19.51 1.0K
10:15 19.51 19.53 19.51 19.53 4.8K
10:16 19.55 19.56 19.55 19.55 21.0K
10:17 19.55 19.55 19.53 19.53 7.7K
10:18 19.52 19.52 19.51 19.51 5.8K
10:19 19.53 19.53 19.51 19.51 9.0K
10:20 19.51 19.52 19.51 19.52 5.0K
10:21 19.51 19.53 19.50 19.52 6.9K
10:22 19.54 19.55 19.54 19.55 5.9K
10:23 19.53 19.54 19.53 19.54 10.1K
10:24 19.53 19.53 19.53 19.52 0.9K
10:25 19.52 19.53 19.52 19.53 4.6K
10:26 19.52 19.52 19.52 19.52 1.8K
10:27 19.51 19.51 19.49 19.49 9.8K
10:28 19.48 19.52 19.48 19.52 12.4K
10:29 19.52 19.52 19.52 19.52 6.5K
10:30 19.52 19.53 19.52 19.53 3.5K
10:31 19.54 19.54 19.52 19.52 3.9K
10:32 19.50 19.52 19.50 19.52 1.6K
10:33 19.52 19.53 19.52 19.52 5.2K
10:34 19.53 19.55 19.53 19.55 6.6K
10:35 19.54 19.57 19.54 19.57 8.9K
10:36 19.58 19.59 19.58 19.58 11.5K
10:37 19.58 19.58 19.56 19.56 16.7K
10:38 19.57 19.58 19.56 19.57 18.3K
10:39 19.58 19.58 19.57 19.57 0.4K
10:40 19.59 19.59 19.58 19.59 2.4K
10:41 19.59 19.63 19.59 19.62 29.9K
10:42 19.62 19.64 19.62 19.63 21.5K
10:43 19.63 19.63 19.61 19.61 27.2K
10:44 19.61 19.64 19.60 19.64 9.0K
10:45 19.63 19.64 19.61 19.61 10.0K
10:46 19.60 19.61 19.60 19.61 16.3K
10:47 19.60 19.62 19.60 19.62 4.1K
10:48 19.63 19.63 19.62 19.62 3.2K
10:49 19.63 19.63 19.61 19.61 3.2K
10:50 19.60 19.60 19.60 19.60 8.9K
10:51 19.60 19.62 19.60 19.62 8.6K
10:52 19.61 19.61 19.60 19.60 9.4K
10:53 19.60 19.60 19.58 19.59 2.7K
10:54 19.58 19.60 19.58 19.60 11.3K
10:55 19.58 19.59 19.58 19.58 9.4K
10:56 19.59 19.59 19.58 19.59 7.3K
10:57 19.58 19.58 19.56 19.56 5.5K
10:58 19.55 19.56 19.54 19.56 60.3K
10:59 19.59 19.60 19.58 19.60 6.8K
11:00 19.60 19.61 19.60 19.60 4.3K
11:01 19.60 19.61 19.60 19.61 5.0K
11:02 19.61 19.62 19.61 19.61 14.5K
11:03 19.63 19.63 19.61 19.61 8.3K
11:04 19.60 19.60 19.60 19.60 0.3K
11:05 19.60 19.60 19.59 19.59 6.2K
11:06 19.60 19.62 19.60 19.61 10.1K
11:07 19.62 19.62 19.62 19.61 4.5K
11:08 19.61 19.61 19.61 19.61 6.7K
11:09 19.63 19.63 19.63 19.63 1.9K
11:10 19.64 19.64 19.63 19.63 11.0K
11:11 19.62 19.62 19.61 19.61 3.2K
11:12 19.61 19.61 19.59 19.59 2.7K
11:13 19.59 19.60 19.58 19.59 5.8K
11:14 19.60 19.60 19.60 19.60 0.4K
11:15 19.60 19.61 19.59 19.59 4.2K
11:16 19.59 19.59 19.57 19.57 4.7K
11:17 19.57 19.57 19.57 19.57 3.3K
11:18 19.57 19.58 19.57 19.58 0.7K
11:19 19.57 19.58 19.57 19.58 1.8K
11:20 19.57 19.58 19.56 19.56 2.8K
11:21 19.56 19.57 19.56 19.57 7.1K
11:22 19.57 19.57 19.57 19.57 0.2K
11:23 19.58 19.58 19.57 19.58 1.4K
11:24 19.58 19.59 19.58 19.59 3.1K
11:25 19.60 19.60 19.60 19.60 3.6K
11:26 19.61 19.61 19.60 19.60 3.1K
11:27 19.60 19.62 19.60 19.61 8.3K
11:28 19.60 19.60 19.60 19.60 8.8K
11:29 19.59 19.59 19.58 19.58 2.8K
11:30 19.59 19.59 19.59 19.59 2.3K
11:32 19.58 19.58 19.58 19.58 2.3K
11:33 19.56 19.56 19.56 19.56 2.2K
11:34 19.55 19.55 19.53 19.53 5.7K
11:35 19.54 19.54 19.54 19.54 3.4K
11:36 19.55 19.55 19.54 19.54 11.8K
11:37 19.55 19.55 19.53 19.53 7.5K
11:38 19.54 19.54 19.54 19.54 1.2K
11:40 19.57 19.57 19.56 19.56 3.3K
11:41 19.56 19.56 19.56 19.56 0.6K
11:42 19.57 19.57 19.57 19.57 1.0K
11:43 19.59 19.59 19.59 19.59 2.3K
11:44 19.58 19.59 19.58 19.59 10.6K
11:45 19.60 19.60 19.60 19.60 0.2K
11:46 19.58 19.58 19.58 19.58 1.3K
11:47 19.58 19.58 19.57 19.57 1.2K
11:48 19.57 19.57 19.57 19.57 0.8K
11:49 19.55 19.55 19.55 19.55 0.3K
11:50 19.56 19.57 19.56 19.56 3.4K
11:51 19.56 19.56 19.56 19.56 0.7K
11:52 19.55 19.55 19.55 19.55 1.6K
11:54 19.53 19.53 19.52 19.53 5.4K
11:55 19.54 19.55 19.53 19.52 8.6K
11:56 19.53 19.54 19.52 19.54 2.3K
11:57 19.53 19.55 19.53 19.55 5.5K
11:58 19.54 19.56 19.54 19.56 7.0K
11:59 19.56 19.56 19.54 19.54 0.6K
12:00 19.54 19.56 19.54 19.56 2.5K
12:01 19.56 19.56 19.56 19.56 4.3K
12:02 19.55 19.55 19.52 19.52 4.0K
12:03 19.53 19.53 19.53 19.52 1.3K
12:04 19.54 19.54 19.54 19.54 0.2K
12:05 19.54 19.54 19.53 19.52 18.1K
12:06 19.52 19.52 19.52 19.52 2.3K
12:07 19.53 19.53 19.52 19.52 3.9K
12:08 19.53 19.53 19.53 19.53 2.7K
12:09 19.53 19.55 19.53 19.55 3.1K
12:10 19.56 19.58 19.56 19.58 4.5K
12:11 19.58 19.58 19.57 19.58 3.0K
12:12 19.58 19.58 19.57 19.57 8.9K
12:13 19.56 19.56 19.56 19.56 0.5K
12:14 19.56 19.57 19.56 19.57 1.4K
12:15 19.56 19.56 19.55 19.55 1.4K
12:16 19.55 19.55 19.55 19.55 0.6K
12:17 19.53 19.53 19.53 19.53 5.9K
12:18 19.54 19.54 19.53 19.53 3.4K
12:19 19.54 19.54 19.54 19.54 0.4K
12:20 19.54 19.54 19.54 19.54 0.5K
12:21 19.54 19.55 19.54 19.55 1.1K
12:22 19.55 19.56 19.55 19.56 1.5K
12:23 19.57 19.57 19.57 19.57 2.9K
12:24 19.58 19.58 19.57 19.57 3.7K
12:25 19.57 19.57 19.57 19.57 1.7K
12:26 19.57 19.57 19.56 19.56 11.1K
12:29 19.56 19.56 19.55 19.55 6.4K
12:32 19.54 19.54 19.53 19.53 8.5K
12:33 19.53 19.53 19.52 19.52 2.7K
12:35 19.54 19.54 19.54 19.54 0.7K
12:36 19.53 19.53 19.53 19.53 1.5K
12:37 19.52 19.52 19.52 19.52 1.8K
12:38 19.52 19.52 19.52 19.52 1.3K
12:39 19.53 19.53 19.52 19.51 0.5K
12:40 19.52 19.52 19.51 19.51 0.9K
12:41 19.52 19.52 19.52 19.52 7.0K
12:42 19.52 19.53 19.52 19.53 2.9K
12:43 19.52 19.52 19.52 19.52 1.9K
12:44 19.54 19.54 19.53 19.53 0.4K
12:45 19.53 19.53 19.53 19.53 0.4K
12:46 19.51 19.51 19.51 19.51 3.7K
12:47 19.54 19.54 19.54 19.54 1.0K
12:49 19.54 19.55 19.54 19.54 1.2K
12:50 19.52 19.54 19.52 19.54 0.9K
12:52 19.54 19.55 19.54 19.55 5.2K
12:53 19.55 19.55 19.55 19.55 1.4K
12:54 19.55 19.56 19.55 19.55 64.7K
12:55 19.57 19.57 19.57 19.57 1.0K
12:56 19.56 19.56 19.55 19.55 3.1K
12:57 19.56 19.56 19.55 19.56 2.1K
12:58 19.55 19.55 19.54 19.55 3.4K
13:00 19.57 19.57 19.57 19.57 6.7K
13:02 19.59 19.59 19.59 19.59 1.2K
13:03 19.59 19.59 19.59 19.59 1.9K
13:04 19.59 19.59 19.59 19.59 2.3K
13:05 19.60 19.60 19.60 19.60 29.1K
13:06 19.60 19.60 19.60 19.60 6.3K
13:07 19.61 19.62 19.61 19.62 1.6K
13:08 19.63 19.63 19.63 19.63 0.4K
13:09 19.63 19.63 19.63 19.63 2.9K
13:10 19.66 19.66 19.65 19.66 22.6K
13:11 19.67 19.67 19.64 19.64 5.8K
13:12 19.64 19.64 19.64 19.64 3.8K
13:13 19.64 19.64 19.62 19.63 4.7K
13:14 19.63 19.64 19.62 19.64 1.1K
13:15 19.64 19.64 19.64 19.64 3.8K
13:16 19.63 19.63 19.63 19.63 0.9K
13:17 19.63 19.63 19.62 19.61 3.9K
13:18 19.63 19.63 19.61 19.61 11.1K
13:19 19.61 19.61 19.61 19.61 4.0K
13:20 19.61 19.61 19.61 19.61 1.7K
13:21 19.60 19.61 19.60 19.61 9.0K
13:22 19.61 19.61 19.60 19.60 3.1K
13:25 19.60 19.60 19.59 19.59 1.1K
13:26 19.58 19.59 19.58 19.58 3.1K
13:27 19.58 19.58 19.58 19.58 7.8K
13:29 19.59 19.59 19.57 19.57 4.1K
13:30 19.57 19.58 19.57 19.58 11.1K
13:31 19.58 19.58 19.57 19.57 1.4K
13:32 19.58 19.58 19.57 19.58 2.3K
13:33 19.59 19.59 19.59 19.59 0.2K
13:34 19.58 19.60 19.57 19.60 2.5K
13:35 19.60 19.60 19.59 19.59 2.7K
13:36 19.59 19.59 19.59 19.59 4.8K
13:37 19.58 19.60 19.58 19.60 8.1K
13:39 19.59 19.59 19.59 19.59 2.2K
13:40 19.59 19.59 19.59 19.59 0.3K
13:41 19.60 19.60 19.59 19.59 0.8K
13:42 19.59 19.60 19.59 19.60 0.4K
13:43 19.60 19.60 19.59 19.60 1.2K
13:44 19.59 19.60 19.59 19.59 3.1K
13:45 19.60 19.60 19.60 19.60 7.6K
13:46 19.59 19.60 19.59 19.59 4.4K
13:47 19.56 19.58 19.56 19.58 1.7K
13:48 19.60 19.60 19.60 19.60 2.4K
13:49 19.59 19.59 19.57 19.57 5.3K
13:50 19.57 19.57 19.56 19.56 6.3K
13:51 19.56 19.56 19.56 19.56 0.8K
13:52 19.57 19.58 19.56 19.56 3.5K
13:53 19.57 19.57 19.56 19.56 2.1K
13:54 19.57 19.57 19.57 19.57 0.1K
13:56 19.57 19.58 19.57 19.58 0.9K
13:57 19.58 19.58 19.58 19.58 0.6K
13:58 19.57 19.58 19.57 19.57 3.9K
13:59 19.58 19.58 19.58 19.58 0.3K
14:00 19.56 19.57 19.56 19.57 2.0K
14:01 19.57 19.57 19.57 19.57 1.2K
14:02 19.57 19.57 19.56 19.56 0.4K
14:03 19.56 19.57 19.56 19.57 2.6K
14:04 19.57 19.58 19.57 19.58 0.9K
14:05 19.58 19.59 19.58 19.59 2.8K
14:06 19.58 19.58 19.57 19.58 17.2K
14:07 19.58 19.58 19.57 19.57 2.5K
14:08 19.58 19.58 19.58 19.58 1.6K
14:09 19.58 19.58 19.58 19.58 2.6K
14:11 19.59 19.59 19.59 19.59 0.5K
14:12 19.59 19.59 19.59 19.59 2.5K
14:14 19.58 19.58 19.57 19.57 4.0K
14:15 19.56 19.57 19.56 19.57 9.7K
14:16 19.55 19.56 19.55 19.56 0.6K
14:17 19.57 19.57 19.57 19.57 1.3K
14:18 19.56 19.57 19.56 19.57 1.4K
14:19 19.57 19.57 19.56 19.57 6.0K
14:20 19.57 19.57 19.57 19.57 2.1K
14:21 19.57 19.57 19.55 19.55 0.9K
14:22 19.55 19.55 19.55 19.55 4.1K
14:23 19.53 19.53 19.53 19.53 10.7K
14:25 19.52 19.52 19.52 19.52 0.5K
14:26 19.51 19.52 19.51 19.52 12.8K
14:27 19.53 19.53 19.53 19.53 1.0K
14:28 19.54 19.54 19.54 19.54 0.3K
14:29 19.54 19.55 19.54 19.54 7.0K
14:30 19.55 19.55 19.54 19.54 16.6K
14:33 19.55 19.55 19.55 19.55 2.0K
14:34 19.55 19.56 19.55 19.55 21.6K
14:35 19.54 19.54 19.54 19.54 0.2K
14:36 19.54 19.55 19.54 19.55 12.3K
14:37 19.56 19.56 19.54 19.54 6.1K
14:38 19.54 19.54 19.54 19.54 2.1K
14:40 19.52 19.52 19.52 19.52 3.2K
14:41 19.51 19.51 19.50 19.50 21.8K
14:42 19.50 19.50 19.50 19.50 0.5K
14:43 19.51 19.51 19.51 19.51 2.4K
14:44 19.51 19.51 19.50 19.50 0.7K
14:45 19.50 19.50 19.50 19.50 2.7K
14:46 19.50 19.51 19.50 19.51 8.0K
14:47 19.50 19.51 19.50 19.51 3.3K
14:48 19.51 19.52 19.51 19.52 6.7K
14:49 19.52 19.52 19.52 19.52 0.3K
14:50 19.52 19.53 19.52 19.53 7.4K
14:51 19.54 19.54 19.54 19.54 0.7K
14:52 19.53 19.53 19.52 19.52 3.6K
14:53 19.52 19.52 19.51 19.52 12.7K
14:54 19.52 19.54 19.52 19.54 2.9K
14:55 19.54 19.54 19.53 19.54 6.3K
14:56 19.54 19.55 19.54 19.55 3.9K
14:57 19.55 19.55 19.55 19.55 1.2K
14:58 19.55 19.55 19.55 19.55 1.3K
14:59 19.55 19.56 19.55 19.55 4.6K
15:00 19.56 19.56 19.55 19.55 3.5K
15:01 19.57 19.57 19.56 19.56 0.9K
15:02 19.57 19.57 19.57 19.57 1.2K
15:03 19.58 19.58 19.57 19.57 2.2K
15:04 19.58 19.58 19.57 19.57 4.5K
15:05 19.58 19.58 19.57 19.57 3.4K
15:06 19.58 19.58 19.58 19.58 1.7K
15:07 19.59 19.59 19.59 19.59 3.7K
15:08 19.59 19.60 19.59 19.59 2.6K
15:09 19.58 19.60 19.58 19.60 3.2K
15:10 19.61 19.62 19.60 19.60 4.6K
15:11 19.60 19.61 19.60 19.60 5.9K
15:12 19.59 19.59 19.58 19.59 28.6K
15:13 19.59 19.60 19.58 19.60 19.4K
15:14 19.60 19.60 19.59 19.60 3.0K
15:15 19.60 19.61 19.60 19.61 2.5K
15:16 19.61 19.61 19.60 19.60 29.6K
15:17 19.60 19.61 19.59 19.59 42.2K
15:18 19.59 19.60 19.59 19.59 5.1K
15:19 19.60 19.61 19.60 19.61 61.7K
15:20 19.61 19.61 19.59 19.60 35.0K
15:21 19.59 19.60 19.58 19.58 61.8K
15:22 19.58 19.59 19.58 19.59 4.5K
15:23 19.59 19.59 19.58 19.59 19.2K
15:24 19.59 19.61 19.59 19.60 44.5K
15:25 19.60 19.61 19.60 19.61 50.8K
15:27 19.61 19.61 19.59 19.59 6.2K
15:28 19.60 19.61 19.58 19.58 7.8K
15:29 19.57 19.57 19.57 19.57 0.3K
15:30 19.58 19.58 19.57 19.57 4.0K
15:31 19.57 19.57 19.57 19.57 1.7K
15:32 19.58 19.58 19.58 19.58 0.4K
15:33 19.58 19.58 19.58 19.58 23.9K
15:34 19.58 19.59 19.58 19.59 34.8K
15:35 19.60 19.60 19.58 19.59 40.7K
15:36 19.57 19.59 19.57 19.59 6.1K
15:37 19.58 19.60 19.58 19.60 5.4K
15:38 19.60 19.61 19.59 19.59 9.8K
15:39 19.58 19.58 19.57 19.57 2.5K
15:40 19.57 19.57 19.57 19.57 39.5K
15:41 19.57 19.58 19.56 19.56 34.4K
15:42 19.57 19.57 19.57 19.57 8.6K
15:43 19.58 19.58 19.58 19.58 22.8K
15:44 19.58 19.59 19.58 19.59 18.2K
15:45 19.58 19.59 19.58 19.59 4.7K
15:46 19.61 19.61 19.61 19.61 3.1K
15:47 19.61 19.62 19.61 19.61 16.7K
15:48 19.63 19.65 19.63 19.64 6.1K
15:49 19.65 19.65 19.64 19.64 18.6K
15:50 19.64 19.64 19.61 19.64 39.5K
15:51 19.64 19.65 19.64 19.65 12.9K
15:52 19.64 19.65 19.64 19.65 8.7K
15:53 19.65 19.65 19.65 19.65 7.7K
15:54 19.65 19.65 19.65 19.65 7.8K
15:55 19.65 19.65 19.63 19.64 10.3K
15:56 19.64 19.65 19.64 19.65 3.5K
15:57 19.65 19.66 19.65 19.65 4.9K
15:58 19.65 19.65 19.64 19.65 11.2K
15:59 19.64 19.64 19.62 19.63 219.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据