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 19.49 19.50 19.47 19.50 281.3K
09:31 19.50 19.52 19.50 19.50 30.4K
09:32 19.50 19.52 19.50 19.51 15.7K
09:33 19.50 19.50 19.47 19.48 9.6K
09:34 19.48 19.48 19.46 19.45 8.7K
09:35 19.48 19.48 19.48 19.48 2.8K
09:36 19.50 19.51 19.50 19.51 31.7K
09:37 19.51 19.55 19.51 19.55 16.5K
09:38 19.54 19.56 19.54 19.55 15.8K
09:39 19.54 19.54 19.53 19.53 36.3K
09:40 19.55 19.57 19.55 19.55 12.6K
09:41 19.55 19.55 19.53 19.52 12.3K
09:42 19.54 19.56 19.54 19.55 5.6K
09:43 19.54 19.54 19.51 19.51 5.9K
09:44 19.52 19.55 19.52 19.55 14.1K
09:45 19.55 19.57 19.55 19.57 6.3K
09:46 19.56 19.56 19.53 19.53 8.0K
09:47 19.52 19.54 19.52 19.52 7.4K
09:48 19.52 19.52 19.50 19.50 7.9K
09:49 19.50 19.51 19.50 19.51 13.0K
09:50 19.51 19.51 19.47 19.47 14.3K
09:51 19.46 19.48 19.46 19.45 31.1K
09:52 19.44 19.45 19.44 19.44 12.0K
09:53 19.44 19.44 19.42 19.42 12.0K
09:54 19.41 19.43 19.40 19.41 13.3K
09:55 19.40 19.40 19.40 19.40 17.3K
09:56 19.39 19.40 19.37 19.38 22.2K
09:57 19.35 19.35 19.33 19.34 20.9K
09:58 19.32 19.33 19.30 19.33 39.1K
09:59 19.33 19.35 19.32 19.33 30.0K
10:00 19.32 19.36 19.32 19.36 30.7K
10:01 19.35 19.36 19.34 19.36 4.2K
10:02 19.37 19.39 19.34 19.38 28.1K
10:03 19.37 19.41 19.37 19.39 12.5K
10:04 19.39 19.39 19.36 19.36 16.4K
10:05 19.38 19.41 19.37 19.39 23.6K
10:06 19.40 19.41 19.39 19.40 9.4K
10:07 19.41 19.42 19.41 19.41 12.4K
10:08 19.41 19.41 19.40 19.40 6.2K
10:09 19.40 19.40 19.37 19.37 7.7K
10:10 19.38 19.38 19.38 19.38 4.1K
10:11 19.38 19.38 19.36 19.36 3.9K
10:12 19.35 19.36 19.35 19.36 9.5K
10:13 19.38 19.38 19.35 19.36 1.4K
10:14 19.37 19.37 19.36 19.36 12.5K
10:15 19.36 19.37 19.36 19.36 10.0K
10:16 19.37 19.37 19.35 19.35 6.9K
10:17 19.34 19.35 19.33 19.35 11.9K
10:18 19.35 19.36 19.34 19.34 4.9K
10:19 19.33 19.33 19.30 19.31 7.9K
10:20 19.31 19.31 19.29 19.29 28.9K
10:21 19.28 19.28 19.26 19.27 14.7K
10:22 19.27 19.27 19.24 19.24 23.2K
10:23 19.23 19.25 19.23 19.25 11.5K
10:24 19.24 19.26 19.24 19.24 16.8K
10:25 19.23 19.26 19.23 19.26 3.9K
10:26 19.25 19.27 19.25 19.27 7.8K
10:27 19.29 19.29 19.28 19.27 7.5K
10:28 19.28 19.29 19.28 19.28 8.8K
10:29 19.28 19.28 19.27 19.27 3.8K
10:30 19.29 19.29 19.28 19.28 2.9K
10:31 19.26 19.26 19.26 19.26 2.5K
10:32 19.30 19.31 19.29 19.31 8.6K
10:33 19.31 19.31 19.30 19.30 2.5K
10:34 19.27 19.28 19.26 19.26 7.6K
10:35 19.26 19.27 19.25 19.27 6.0K
10:36 19.26 19.28 19.26 19.28 4.4K
10:37 19.29 19.30 19.29 19.30 2.6K
10:38 19.30 19.30 19.30 19.30 12.9K
10:39 19.29 19.29 19.28 19.29 12.7K
10:40 19.29 19.29 19.29 19.29 0.7K
10:41 19.30 19.30 19.28 19.29 2.5K
10:42 19.27 19.28 19.27 19.28 1.7K
10:43 19.27 19.27 19.26 19.27 1.7K
10:44 19.26 19.26 19.26 19.26 4.2K
10:45 19.25 19.25 19.23 19.23 8.2K
10:46 19.24 19.26 19.24 19.26 3.8K
10:47 19.26 19.27 19.26 19.27 2.4K
10:48 19.26 19.26 19.25 19.26 1.2K
10:49 19.27 19.27 19.25 19.25 3.9K
10:50 19.26 19.28 19.26 19.28 2.2K
10:51 19.29 19.30 19.28 19.28 2.0K
10:52 19.30 19.33 19.30 19.32 10.5K
10:53 19.35 19.35 19.35 19.35 1.2K
10:54 19.32 19.33 19.32 19.33 6.5K
10:55 19.33 19.33 19.32 19.32 0.6K
10:56 19.31 19.32 19.30 19.31 6.3K
10:57 19.31 19.32 19.30 19.30 7.7K
10:58 19.30 19.31 19.30 19.31 3.2K
10:59 19.31 19.31 19.30 19.30 1.6K
11:00 19.31 19.33 19.29 19.33 3.9K
11:01 19.33 19.33 19.32 19.33 8.0K
11:02 19.35 19.35 19.33 19.35 5.4K
11:03 19.34 19.34 19.34 19.34 2.8K
11:04 19.35 19.35 19.34 19.34 3.6K
11:05 19.34 19.34 19.32 19.32 2.6K
11:06 19.33 19.34 19.33 19.34 3.5K
11:07 19.33 19.33 19.33 19.33 0.8K
11:08 19.33 19.34 19.33 19.34 0.6K
11:09 19.33 19.34 19.33 19.33 4.7K
11:10 19.32 19.32 19.31 19.31 3.6K
11:11 19.31 19.31 19.30 19.31 8.1K
11:12 19.31 19.31 19.31 19.31 5.3K
11:13 19.31 19.33 19.31 19.31 2.8K
11:14 19.31 19.32 19.31 19.32 1.8K
11:15 19.32 19.32 19.30 19.31 2.2K
11:16 19.32 19.32 19.30 19.30 5.1K
11:17 19.29 19.30 19.29 19.30 2.3K
11:18 19.30 19.30 19.30 19.30 1.4K
11:19 19.29 19.30 19.29 19.30 3.4K
11:20 19.30 19.30 19.30 19.30 0.6K
11:21 19.29 19.30 19.28 19.30 5.9K
11:23 19.29 19.30 19.29 19.30 4.2K
11:24 19.30 19.30 19.30 19.30 10.9K
11:25 19.29 19.29 19.26 19.27 1.8K
11:26 19.27 19.27 19.27 19.28 8.6K
11:27 19.27 19.27 19.26 19.26 2.9K
11:28 19.26 19.26 19.25 19.25 11.3K
11:29 19.25 19.28 19.25 19.27 6.5K
11:30 19.27 19.28 19.27 19.28 1.3K
11:31 19.28 19.28 19.28 19.28 1.6K
11:32 19.28 19.28 19.28 19.28 2.0K
11:33 19.30 19.30 19.29 19.29 2.7K
11:34 19.30 19.31 19.29 19.29 17.9K
11:35 19.30 19.32 19.30 19.32 2.3K
11:36 19.32 19.33 19.32 19.33 4.1K
11:38 19.31 19.31 19.30 19.30 0.4K
11:39 19.30 19.30 19.30 19.30 1.9K
11:40 19.29 19.29 19.29 19.29 1.0K
11:41 19.30 19.30 19.30 19.30 0.8K
11:42 19.30 19.32 19.30 19.31 3.5K
11:44 19.32 19.32 19.32 19.32 5.0K
11:45 19.32 19.32 19.31 19.31 2.0K
11:46 19.32 19.32 19.32 19.32 0.4K
11:47 19.33 19.34 19.33 19.34 1.7K
11:48 19.34 19.34 19.34 19.34 1.9K
11:50 19.34 19.35 19.33 19.34 4.8K
11:51 19.35 19.35 19.32 19.32 6.2K
11:52 19.32 19.32 19.31 19.31 5.7K
11:53 19.30 19.31 19.29 19.29 7.0K
11:56 19.28 19.28 19.27 19.27 23.4K
11:57 19.27 19.28 19.26 19.27 3.1K
11:58 19.30 19.30 19.30 19.30 0.4K
11:59 19.29 19.30 19.28 19.28 1.8K
12:00 19.29 19.29 19.26 19.26 9.9K
12:01 19.27 19.28 19.26 19.26 10.7K
12:02 19.26 19.27 19.25 19.27 4.7K
12:04 19.27 19.27 19.27 19.27 6.8K
12:05 19.26 19.29 19.26 19.29 1.2K
12:06 19.30 19.30 19.29 19.29 11.2K
12:07 19.29 19.29 19.28 19.28 4.0K
12:08 19.29 19.30 19.29 19.30 1.6K
12:09 19.31 19.31 19.31 19.31 2.3K
12:10 19.30 19.30 19.30 19.30 1.3K
12:11 19.30 19.31 19.30 19.31 1.2K
12:12 19.30 19.30 19.30 19.30 7.6K
12:13 19.29 19.29 19.28 19.28 4.9K
12:14 19.28 19.28 19.28 19.28 0.9K
12:15 19.27 19.27 19.27 19.27 0.3K
12:16 19.28 19.28 19.28 19.28 0.2K
12:17 19.28 19.29 19.28 19.29 1.0K
12:18 19.27 19.27 19.27 19.27 3.2K
12:19 19.26 19.26 19.26 19.26 3.6K
12:20 19.27 19.28 19.26 19.28 2.5K
12:21 19.27 19.29 19.26 19.29 1.8K
12:22 19.29 19.29 19.28 19.28 3.1K
12:23 19.29 19.29 19.29 19.29 1.2K
12:24 19.30 19.30 19.29 19.29 1.8K
12:25 19.30 19.30 19.30 19.30 0.6K
12:26 19.31 19.31 19.31 19.31 2.9K
12:28 19.32 19.33 19.32 19.32 0.7K
12:30 19.33 19.34 19.33 19.34 6.7K
12:31 19.35 19.35 19.35 19.35 7.7K
12:32 19.34 19.34 19.33 19.33 5.3K
12:33 19.32 19.32 19.31 19.31 1.9K
12:34 19.32 19.32 19.31 19.31 0.8K
12:35 19.31 19.32 19.31 19.32 3.0K
12:36 19.32 19.32 19.32 19.32 6.9K
12:37 19.31 19.31 19.29 19.30 4.5K
12:38 19.29 19.29 19.29 19.29 1.0K
12:39 19.30 19.30 19.30 19.30 4.5K
12:40 19.30 19.31 19.30 19.30 1.7K
12:41 19.30 19.30 19.30 19.30 0.5K
12:42 19.30 19.30 19.29 19.29 1.2K
12:44 19.27 19.27 19.27 19.27 1.5K
12:45 19.27 19.27 19.27 19.27 2.6K
12:47 19.28 19.28 19.28 19.27 2.0K
12:48 19.29 19.29 19.28 19.29 1.7K
12:49 19.31 19.31 19.31 19.31 0.3K
12:50 19.30 19.30 19.29 19.29 1.5K
12:51 19.29 19.29 19.28 19.28 3.6K
12:52 19.28 19.28 19.28 19.27 2.9K
12:53 19.27 19.27 19.26 19.26 2.9K
12:54 19.25 19.26 19.25 19.26 0.5K
12:55 19.25 19.25 19.25 19.25 16.1K
12:56 19.24 19.24 19.24 19.24 4.5K
12:57 19.23 19.23 19.22 19.22 14.0K
12:58 19.22 19.23 19.22 19.22 10.4K
12:59 19.23 19.23 19.23 19.23 3.9K
13:00 19.23 19.25 19.23 19.25 11.7K
13:01 19.23 19.25 19.23 19.25 3.5K
13:02 19.23 19.26 19.23 19.26 4.6K
13:03 19.25 19.25 19.24 19.24 4.0K
13:04 19.25 19.27 19.25 19.27 3.3K
13:05 19.27 19.27 19.27 19.27 2.1K
13:06 19.28 19.28 19.28 19.27 4.0K
13:07 19.27 19.27 19.26 19.27 7.8K
13:08 19.27 19.28 19.27 19.27 3.0K
13:09 19.26 19.26 19.26 19.26 0.4K
13:10 19.26 19.26 19.26 19.26 4.9K
13:11 19.27 19.27 19.27 19.27 2.3K
13:12 19.28 19.28 19.27 19.27 0.8K
13:13 19.28 19.30 19.28 19.28 5.6K
13:14 19.29 19.29 19.28 19.28 1.4K
13:15 19.28 19.28 19.28 19.28 1.7K
13:16 19.26 19.26 19.26 19.26 0.9K
13:17 19.25 19.26 19.23 19.22 4.6K
13:19 19.24 19.24 19.24 19.24 11.9K
13:20 19.24 19.25 19.24 19.25 5.5K
13:21 19.23 19.24 19.23 19.24 3.6K
13:22 19.24 19.26 19.24 19.25 5.7K
13:23 19.25 19.26 19.25 19.25 6.6K
13:24 19.26 19.26 19.26 19.26 13.6K
13:25 19.24 19.24 19.24 19.24 1.2K
13:26 19.24 19.26 19.24 19.26 1.9K
13:27 19.26 19.26 19.26 19.26 0.4K
13:28 19.25 19.25 19.24 19.24 19.5K
13:30 19.25 19.25 19.25 19.25 2.2K
13:32 19.24 19.24 19.23 19.23 1.6K
13:33 19.24 19.24 19.23 19.23 0.6K
13:34 19.22 19.23 19.22 19.23 1.2K
13:35 19.24 19.24 19.23 19.23 9.4K
13:36 19.25 19.25 19.25 19.25 1.3K
13:37 19.25 19.25 19.25 19.25 0.5K
13:38 19.25 19.25 19.25 19.25 0.8K
13:39 19.26 19.26 19.26 19.26 4.0K
13:40 19.28 19.28 19.27 19.28 8.1K
13:41 19.28 19.29 19.28 19.29 4.9K
13:42 19.30 19.30 19.30 19.30 0.6K
13:43 19.29 19.30 19.29 19.30 0.7K
13:44 19.27 19.28 19.27 19.28 1.5K
13:45 19.28 19.29 19.28 19.29 0.8K
13:46 19.29 19.29 19.25 19.26 10.8K
13:47 19.25 19.25 19.24 19.24 2.8K
13:48 19.25 19.25 19.24 19.24 1.6K
13:49 19.25 19.25 19.25 19.25 0.6K
13:50 19.25 19.25 19.24 19.24 9.6K
13:51 19.24 19.25 19.24 19.25 1.2K
13:52 19.24 19.24 19.24 19.24 0.9K
13:53 19.23 19.24 19.23 19.24 0.9K
13:54 19.26 19.26 19.25 19.25 0.6K
13:55 19.24 19.25 19.24 19.25 2.2K
13:56 19.24 19.25 19.24 19.24 0.7K
13:57 19.24 19.25 19.24 19.25 3.1K
13:58 19.24 19.24 19.23 19.23 6.5K
14:00 19.25 19.26 19.25 19.26 4.0K
14:01 19.27 19.27 19.25 19.25 1.9K
14:02 19.25 19.25 19.25 19.25 2.0K
14:03 19.25 19.26 19.25 19.26 2.2K
14:04 19.26 19.27 19.26 19.27 4.6K
14:05 19.27 19.27 19.27 19.27 0.3K
14:06 19.25 19.25 19.25 19.25 0.5K
14:07 19.26 19.26 19.25 19.25 5.7K
14:08 19.24 19.24 19.24 19.24 4.4K
14:09 19.26 19.27 19.26 19.27 10.1K
14:10 19.26 19.28 19.26 19.27 10.5K
14:11 19.28 19.28 19.28 19.28 2.2K
14:12 19.28 19.29 19.28 19.29 7.5K
14:13 19.29 19.29 19.29 19.29 2.0K
14:14 19.29 19.29 19.28 19.28 4.5K
14:15 19.28 19.29 19.27 19.29 8.9K
14:16 19.28 19.28 19.27 19.28 1.4K
14:17 19.26 19.26 19.26 19.26 9.8K
14:18 19.26 19.27 19.26 19.27 4.8K
14:20 19.25 19.25 19.25 19.25 0.3K
14:21 19.25 19.26 19.25 19.26 4.8K
14:22 19.26 19.26 19.26 19.26 0.6K
14:23 19.26 19.27 19.26 19.27 5.4K
14:24 19.26 19.26 19.26 19.26 3.2K
14:25 19.27 19.27 19.26 19.27 6.3K
14:26 19.27 19.28 19.27 19.28 3.7K
14:27 19.28 19.28 19.26 19.27 2.6K
14:28 19.26 19.27 19.26 19.27 7.9K
14:29 19.26 19.27 19.26 19.27 7.3K
14:30 19.26 19.27 19.26 19.27 2.1K
14:31 19.28 19.29 19.28 19.29 0.4K
14:32 19.29 19.29 19.27 19.27 5.2K
14:33 19.27 19.27 19.26 19.26 7.0K
14:34 19.25 19.25 19.25 19.25 0.1K
14:35 19.25 19.25 19.25 19.25 2.7K
14:36 19.25 19.25 19.25 19.25 0.6K
14:37 19.26 19.26 19.26 19.26 0.5K
14:38 19.25 19.25 19.25 19.25 0.4K
14:39 19.25 19.25 19.25 19.25 1.6K
14:40 19.25 19.26 19.25 19.26 2.5K
14:41 19.25 19.25 19.24 19.24 4.6K
14:42 19.24 19.25 19.24 19.25 2.2K
14:43 19.25 19.25 19.24 19.24 5.1K
14:44 19.23 19.23 19.23 19.23 4.0K
14:45 19.23 19.23 19.23 19.23 4.5K
14:46 19.23 19.24 19.23 19.24 1.1K
14:47 19.23 19.23 19.22 19.22 13.9K
14:48 19.22 19.22 19.21 19.21 4.0K
14:49 19.20 19.21 19.20 19.21 51.9K
14:50 19.21 19.21 19.21 19.21 13.7K
14:51 19.20 19.21 19.20 19.21 6.8K
14:52 19.21 19.21 19.21 19.21 0.6K
14:53 19.21 19.21 19.21 19.21 4.1K
14:54 19.21 19.21 19.21 19.21 3.3K
14:55 19.21 19.21 19.21 19.21 0.1K
14:56 19.21 19.21 19.20 19.20 2.1K
14:57 19.21 19.21 19.21 19.20 8.1K
14:58 19.19 19.19 19.17 19.17 8.0K
14:59 19.18 19.18 19.17 19.17 8.7K
15:00 19.18 19.19 19.18 19.19 12.1K
15:01 19.18 19.19 19.18 19.19 0.6K
15:02 19.20 19.22 19.20 19.20 10.0K
15:03 19.19 19.19 19.19 19.19 0.8K
15:04 19.19 19.19 19.18 19.18 5.8K
15:05 19.18 19.18 19.16 19.16 26.8K
15:06 19.16 19.16 19.13 19.13 7.6K
15:07 19.14 19.14 19.12 19.13 38.2K
15:08 19.13 19.14 19.13 19.13 7.3K
15:09 19.14 19.14 19.13 19.13 6.2K
15:10 19.12 19.12 19.12 19.12 0.3K
15:11 19.13 19.13 19.13 19.13 1.2K
15:12 19.13 19.13 19.10 19.10 12.4K
15:13 19.10 19.11 19.10 19.10 16.5K
15:14 19.09 19.11 19.09 19.11 12.8K
15:15 19.09 19.09 19.09 19.09 5.1K
15:16 19.10 19.13 19.10 19.13 3.3K
15:17 19.14 19.15 19.14 19.14 6.8K
15:18 19.13 19.13 19.13 19.13 0.6K
15:19 19.14 19.16 19.14 19.15 7.9K
15:20 19.16 19.16 19.14 19.15 7.6K
15:21 19.15 19.18 19.15 19.18 7.8K
15:22 19.20 19.20 19.19 19.19 2.2K
15:23 19.20 19.20 19.19 19.18 17.8K
15:24 19.17 19.18 19.17 19.17 5.0K
15:26 19.15 19.17 19.15 19.17 11.1K
15:28 19.17 19.17 19.16 19.16 11.7K
15:29 19.15 19.15 19.15 19.15 1.5K
15:30 19.16 19.16 19.15 19.16 10.9K
15:31 19.15 19.17 19.15 19.17 17.2K
15:32 19.17 19.19 19.17 19.18 4.6K
15:33 19.20 19.20 19.19 19.18 2.8K
15:34 19.18 19.21 19.18 19.20 8.2K
15:35 19.20 19.20 19.19 19.19 3.9K
15:36 19.20 19.20 19.19 19.20 5.9K
15:37 19.21 19.22 19.21 19.21 8.1K
15:38 19.21 19.21 19.21 19.21 3.1K
15:39 19.21 19.21 19.20 19.20 1.8K
15:40 19.21 19.21 19.20 19.20 2.3K
15:41 19.20 19.23 19.20 19.22 15.3K
15:42 19.21 19.21 19.21 19.20 7.6K
15:43 19.22 19.22 19.21 19.21 0.4K
15:44 19.23 19.23 19.23 19.23 4.1K
15:45 19.26 19.26 19.25 19.25 5.7K
15:46 19.25 19.25 19.24 19.24 7.1K
15:47 19.26 19.27 19.26 19.26 7.4K
15:48 19.27 19.29 19.26 19.29 9.9K
15:49 19.29 19.29 19.28 19.28 1.1K
15:50 19.27 19.28 19.26 19.27 17.0K
15:51 19.26 19.27 19.26 19.27 6.0K
15:52 19.27 19.28 19.26 19.28 9.8K
15:53 19.27 19.27 19.26 19.26 10.4K
15:54 19.26 19.27 19.25 19.26 8.8K
15:55 19.26 19.27 19.26 19.26 8.1K
15:56 19.27 19.27 19.26 19.26 11.3K
15:57 19.29 19.29 19.28 19.29 6.7K
15:58 19.28 19.29 19.27 19.28 27.7K
15:59 19.27 19.27 19.24 19.26 247.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据