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 19.20 19.22 19.17 19.22 272.2K
09:31 19.22 19.23 19.21 19.23 10.3K
09:32 19.20 19.23 19.18 19.18 6.9K
09:33 19.17 19.17 19.13 19.13 31.7K
09:34 19.14 19.17 19.13 19.15 18.0K
09:35 19.15 19.16 19.13 19.13 12.1K
09:36 19.12 19.14 19.12 19.13 12.2K
09:37 19.13 19.13 19.10 19.10 44.6K
09:38 19.13 19.14 19.12 19.12 8.0K
09:39 19.12 19.12 19.10 19.11 12.7K
09:40 19.10 19.12 19.09 19.12 32.5K
09:41 19.12 19.12 19.09 19.10 31.0K
09:42 19.10 19.10 19.08 19.08 25.2K
09:43 19.09 19.13 19.09 19.13 8.4K
09:44 19.12 19.12 19.11 19.12 6.5K
09:45 19.13 19.13 19.12 19.12 15.0K
09:46 19.13 19.14 19.12 19.11 6.4K
09:47 19.11 19.13 19.10 19.10 15.5K
09:48 19.10 19.10 19.10 19.10 3.5K
09:49 19.14 19.16 19.14 19.16 14.9K
09:50 19.15 19.18 19.15 19.17 4.1K
09:51 19.17 19.18 19.16 19.16 6.7K
09:52 19.15 19.15 19.15 19.15 10.0K
09:53 19.15 19.15 19.14 19.14 14.4K
09:54 19.15 19.19 19.15 19.17 73.6K
09:55 19.19 19.21 19.19 19.19 9.5K
09:56 19.19 19.19 19.19 19.19 1.3K
09:57 19.21 19.22 19.21 19.23 14.6K
09:58 19.23 19.24 19.22 19.23 18.5K
09:59 19.23 19.23 19.21 19.21 4.9K
10:00 19.21 19.26 19.21 19.26 16.4K
10:01 19.26 19.29 19.26 19.29 12.2K
10:02 19.28 19.28 19.25 19.27 10.5K
10:03 19.26 19.26 19.25 19.25 6.3K
10:04 19.25 19.26 19.25 19.26 3.7K
10:05 19.25 19.25 19.24 19.24 41.0K
10:06 19.24 19.26 19.23 19.26 3.7K
10:07 19.27 19.27 19.22 19.22 10.5K
10:08 19.21 19.21 19.19 19.20 18.2K
10:09 19.18 19.20 19.18 19.19 9.7K
10:10 19.20 19.20 19.16 19.16 9.2K
10:11 19.17 19.18 19.17 19.18 8.5K
10:12 19.17 19.19 19.17 19.19 10.4K
10:13 19.20 19.22 19.20 19.20 6.8K
10:14 19.22 19.23 19.22 19.22 7.8K
10:15 19.23 19.24 19.23 19.23 2.7K
10:16 19.21 19.24 19.21 19.24 5.2K
10:17 19.22 19.24 19.22 19.24 1.5K
10:18 19.25 19.25 19.25 19.25 3.7K
10:19 19.24 19.25 19.24 19.25 2.7K
10:20 19.26 19.26 19.22 19.22 6.6K
10:21 19.22 19.22 19.21 19.21 15.9K
10:22 19.22 19.23 19.22 19.22 2.5K
10:23 19.22 19.22 19.21 19.21 2.1K
10:24 19.21 19.23 19.21 19.23 4.8K
10:25 19.23 19.24 19.23 19.23 6.7K
10:26 19.22 19.24 19.22 19.24 9.8K
10:27 19.24 19.25 19.24 19.24 7.5K
10:28 19.24 19.25 19.23 19.25 6.1K
10:29 19.26 19.27 19.25 19.27 6.6K
10:30 19.28 19.28 19.28 19.27 3.2K
10:31 19.27 19.27 19.25 19.26 2.2K
10:32 19.25 19.26 19.24 19.26 13.9K
10:33 19.28 19.28 19.27 19.27 6.2K
10:34 19.27 19.29 19.27 19.29 4.0K
10:35 19.29 19.29 19.27 19.27 7.2K
10:36 19.29 19.30 19.29 19.29 10.7K
10:37 19.29 19.30 19.29 19.30 2.2K
10:38 19.32 19.33 19.32 19.33 10.0K
10:39 19.33 19.34 19.33 19.33 6.3K
10:40 19.34 19.34 19.32 19.34 9.1K
10:41 19.34 19.36 19.34 19.36 11.6K
10:42 19.37 19.38 19.37 19.37 10.9K
10:43 19.37 19.39 19.37 19.39 6.4K
10:44 19.40 19.40 19.37 19.37 6.0K
10:45 19.36 19.36 19.35 19.35 21.2K
10:46 19.35 19.35 19.35 19.35 2.4K
10:47 19.34 19.35 19.34 19.35 0.7K
10:48 19.34 19.35 19.33 19.35 9.9K
10:49 19.37 19.38 19.37 19.38 14.0K
10:50 19.40 19.40 19.36 19.36 10.0K
10:51 19.36 19.38 19.36 19.38 9.8K
10:52 19.38 19.39 19.38 19.39 26.2K
10:53 19.39 19.41 19.39 19.41 7.2K
10:54 19.41 19.42 19.41 19.41 7.3K
10:55 19.41 19.42 19.41 19.42 10.7K
10:56 19.43 19.43 19.40 19.41 5.4K
10:57 19.40 19.41 19.40 19.40 10.7K
10:58 19.41 19.41 19.40 19.41 8.3K
10:59 19.42 19.43 19.42 19.42 9.9K
11:00 19.42 19.43 19.42 19.43 13.4K
11:01 19.43 19.43 19.42 19.42 2.1K
11:02 19.41 19.41 19.40 19.40 13.6K
11:03 19.40 19.42 19.40 19.42 23.9K
11:04 19.42 19.43 19.42 19.42 2.3K
11:05 19.42 19.43 19.40 19.40 12.2K
11:06 19.40 19.40 19.40 19.40 4.5K
11:07 19.39 19.40 19.39 19.40 6.7K
11:08 19.40 19.40 19.39 19.39 13.4K
11:09 19.38 19.40 19.38 19.39 8.2K
11:10 19.39 19.43 19.39 19.43 25.3K
11:11 19.44 19.45 19.42 19.45 29.2K
11:12 19.44 19.44 19.43 19.43 16.5K
11:13 19.43 19.43 19.43 19.43 2.1K
11:14 19.45 19.45 19.45 19.45 1.0K
11:15 19.45 19.45 19.45 19.45 3.2K
11:16 19.45 19.46 19.45 19.45 18.7K
11:17 19.45 19.45 19.45 19.45 2.1K
11:18 19.47 19.49 19.47 19.48 17.1K
11:19 19.48 19.48 19.47 19.47 13.3K
11:20 19.47 19.47 19.46 19.46 5.6K
11:21 19.47 19.47 19.45 19.45 11.2K
11:22 19.45 19.45 19.44 19.44 5.2K
11:23 19.43 19.44 19.43 19.44 3.7K
11:24 19.45 19.45 19.43 19.43 2.2K
11:25 19.44 19.45 19.44 19.45 11.9K
11:26 19.45 19.45 19.44 19.45 11.3K
11:27 19.45 19.45 19.44 19.44 8.3K
11:28 19.44 19.44 19.43 19.43 6.5K
11:29 19.43 19.43 19.42 19.42 3.5K
11:30 19.41 19.42 19.41 19.42 5.7K
11:31 19.40 19.41 19.39 19.39 13.9K
11:32 19.39 19.40 19.39 19.40 0.8K
11:33 19.39 19.39 19.38 19.38 15.9K
11:34 19.39 19.39 19.39 19.39 2.1K
11:35 19.38 19.40 19.38 19.40 1.4K
11:36 19.38 19.38 19.37 19.37 9.9K
11:37 19.37 19.37 19.37 19.36 2.3K
11:38 19.36 19.36 19.34 19.34 5.4K
11:39 19.32 19.34 19.32 19.34 11.0K
11:40 19.35 19.35 19.34 19.34 3.6K
11:41 19.33 19.33 19.32 19.33 2.8K
11:42 19.34 19.34 19.34 19.34 3.3K
11:43 19.34 19.34 19.33 19.33 1.7K
11:44 19.32 19.32 19.32 19.32 4.3K
11:45 19.31 19.32 19.31 19.32 5.2K
11:46 19.30 19.30 19.29 19.29 8.8K
11:47 19.30 19.30 19.30 19.30 0.1K
11:48 19.31 19.31 19.30 19.31 5.4K
11:49 19.31 19.32 19.30 19.32 3.9K
11:50 19.32 19.33 19.31 19.33 3.2K
11:51 19.34 19.34 19.34 19.34 4.0K
11:52 19.34 19.35 19.34 19.35 1.4K
11:53 19.35 19.35 19.35 19.35 0.3K
11:54 19.35 19.36 19.35 19.36 1.9K
11:55 19.36 19.36 19.36 19.35 5.4K
11:56 19.34 19.35 19.34 19.35 2.3K
11:57 19.35 19.35 19.35 19.35 0.3K
11:58 19.34 19.34 19.34 19.34 6.9K
11:59 19.34 19.34 19.34 19.34 2.1K
12:00 19.33 19.34 19.33 19.34 2.2K
12:01 19.33 19.34 19.32 19.34 3.1K
12:02 19.33 19.34 19.33 19.34 1.6K
12:03 19.35 19.36 19.35 19.36 0.4K
12:04 19.36 19.36 19.35 19.35 2.0K
12:05 19.33 19.34 19.33 19.34 1.1K
12:06 19.34 19.36 19.34 19.36 4.7K
12:07 19.38 19.39 19.38 19.39 5.3K
12:08 19.37 19.38 19.37 19.38 1.3K
12:09 19.38 19.39 19.38 19.39 3.5K
12:10 19.38 19.38 19.38 19.38 2.9K
12:11 19.37 19.37 19.37 19.37 3.0K
12:12 19.37 19.38 19.37 19.38 4.1K
12:13 19.37 19.37 19.37 19.36 0.8K
12:14 19.36 19.36 19.36 19.36 6.4K
12:15 19.38 19.38 19.38 19.38 0.1K
12:16 19.38 19.39 19.38 19.39 0.4K
12:17 19.39 19.40 19.38 19.39 1.8K
12:18 19.41 19.41 19.40 19.40 2.0K
12:19 19.41 19.41 19.40 19.40 0.7K
12:20 19.40 19.41 19.40 19.40 5.2K
12:21 19.40 19.40 19.39 19.39 3.8K
12:22 19.41 19.41 19.40 19.40 0.9K
12:23 19.39 19.39 19.38 19.38 3.6K
12:24 19.38 19.38 19.38 19.38 0.6K
12:25 19.37 19.37 19.37 19.36 9.7K
12:26 19.36 19.36 19.36 19.36 1.0K
12:27 19.36 19.36 19.36 19.36 1.2K
12:28 19.38 19.38 19.36 19.36 5.7K
12:29 19.36 19.36 19.35 19.35 2.4K
12:31 19.38 19.38 19.36 19.36 5.2K
12:32 19.35 19.37 19.35 19.37 6.8K
12:33 19.37 19.37 19.37 19.37 2.0K
12:34 19.36 19.36 19.35 19.35 11.2K
12:35 19.34 19.35 19.34 19.35 7.1K
12:37 19.36 19.36 19.35 19.35 5.5K
12:38 19.35 19.35 19.35 19.35 0.3K
12:39 19.36 19.36 19.36 19.36 1.6K
12:40 19.36 19.36 19.35 19.35 2.7K
12:41 19.38 19.38 19.36 19.36 7.4K
12:42 19.36 19.37 19.36 19.37 1.6K
12:43 19.36 19.38 19.36 19.38 7.1K
12:44 19.38 19.38 19.38 19.38 0.3K
12:45 19.39 19.39 19.38 19.38 10.5K
12:46 19.37 19.37 19.37 19.37 1.1K
12:47 19.35 19.35 19.35 19.35 0.4K
12:48 19.35 19.35 19.35 19.35 0.9K
12:49 19.35 19.35 19.34 19.34 3.6K
12:50 19.33 19.33 19.32 19.32 7.7K
12:51 19.32 19.32 19.32 19.32 2.5K
12:52 19.32 19.32 19.32 19.32 1.9K
12:53 19.32 19.33 19.32 19.33 0.6K
12:54 19.32 19.32 19.31 19.32 8.8K
12:55 19.32 19.32 19.32 19.32 0.5K
12:56 19.32 19.33 19.32 19.33 5.0K
12:57 19.32 19.32 19.31 19.31 3.2K
12:58 19.30 19.30 19.30 19.30 2.1K
12:59 19.30 19.31 19.30 19.30 5.7K
13:00 19.31 19.31 19.31 19.31 1.1K
13:01 19.32 19.32 19.31 19.31 10.6K
13:02 19.31 19.33 19.31 19.33 8.6K
13:03 19.33 19.34 19.33 19.34 0.7K
13:04 19.35 19.36 19.34 19.36 7.0K
13:05 19.34 19.34 19.33 19.33 2.3K
13:06 19.33 19.35 19.32 19.35 1.6K
13:07 19.35 19.35 19.34 19.34 2.3K
13:09 19.33 19.34 19.33 19.34 2.0K
13:10 19.32 19.33 19.32 19.33 9.8K
13:11 19.33 19.33 19.33 19.33 2.2K
13:12 19.33 19.33 19.33 19.33 1.2K
13:14 19.32 19.32 19.32 19.32 1.1K
13:15 19.34 19.34 19.33 19.34 5.8K
13:17 19.32 19.32 19.32 19.32 1.5K
13:19 19.33 19.34 19.31 19.31 3.2K
13:20 19.32 19.32 19.32 19.32 0.5K
13:21 19.33 19.33 19.33 19.33 0.7K
13:23 19.33 19.33 19.33 19.33 0.3K
13:24 19.33 19.34 19.33 19.34 0.5K
13:25 19.36 19.36 19.34 19.34 11.4K
13:27 19.36 19.36 19.35 19.35 1.1K
13:29 19.31 19.31 19.31 19.31 1.0K
13:30 19.31 19.31 19.31 19.31 0.3K
13:31 19.30 19.31 19.30 19.31 5.8K
13:32 19.31 19.31 19.31 19.31 9.4K
13:33 19.32 19.33 19.32 19.33 10.0K
13:34 19.31 19.31 19.31 19.31 0.5K
13:35 19.32 19.33 19.32 19.33 2.2K
13:36 19.32 19.32 19.32 19.32 2.2K
13:37 19.30 19.30 19.30 19.30 2.4K
13:40 19.32 19.32 19.31 19.31 1.8K
13:41 19.32 19.32 19.32 19.32 3.3K
13:42 19.33 19.33 19.33 19.33 0.2K
13:43 19.33 19.33 19.33 19.33 1.0K
13:45 19.34 19.34 19.34 19.34 4.1K
13:46 19.34 19.35 19.34 19.35 1.4K
13:47 19.35 19.37 19.35 19.37 2.6K
13:48 19.37 19.37 19.36 19.36 3.3K
13:49 19.36 19.36 19.36 19.36 0.1K
13:50 19.38 19.38 19.38 19.38 0.7K
13:51 19.37 19.37 19.36 19.36 2.6K
13:52 19.35 19.36 19.35 19.36 17.7K
13:53 19.35 19.35 19.34 19.35 3.3K
13:54 19.34 19.34 19.33 19.33 7.9K
13:55 19.33 19.33 19.33 19.33 1.3K
13:57 19.34 19.34 19.34 19.34 1.1K
13:58 19.33 19.34 19.32 19.34 51.6K
13:59 19.34 19.34 19.32 19.32 7.0K
14:00 19.32 19.33 19.32 19.33 5.5K
14:01 19.32 19.32 19.32 19.32 0.9K
14:02 19.33 19.33 19.33 19.33 5.4K
14:03 19.33 19.33 19.32 19.32 2.3K
14:04 19.31 19.32 19.31 19.32 3.3K
14:05 19.34 19.34 19.34 19.34 0.3K
14:06 19.35 19.35 19.35 19.35 4.1K
14:07 19.36 19.36 19.35 19.35 6.7K
14:08 19.36 19.36 19.36 19.36 1.6K
14:09 19.36 19.36 19.35 19.35 4.5K
14:10 19.35 19.35 19.34 19.35 9.2K
14:11 19.36 19.36 19.36 19.36 6.4K
14:13 19.36 19.36 19.35 19.36 2.4K
14:14 19.37 19.38 19.37 19.38 1.2K
14:15 19.38 19.38 19.38 19.38 27.3K
14:16 19.38 19.38 19.37 19.37 39.3K
14:17 19.38 19.38 19.37 19.37 3.5K
14:18 19.37 19.37 19.35 19.35 1.6K
14:19 19.36 19.37 19.36 19.37 26.4K
14:20 19.37 19.38 19.37 19.38 18.5K
14:21 19.37 19.38 19.37 19.38 9.0K
14:22 19.38 19.38 19.38 19.38 2.8K
14:23 19.37 19.38 19.37 19.38 21.4K
14:24 19.37 19.37 19.35 19.35 13.8K
14:25 19.34 19.34 19.34 19.34 19.5K
14:26 19.34 19.34 19.34 19.34 0.6K
14:27 19.34 19.37 19.34 19.37 6.7K
14:28 19.36 19.36 19.36 19.36 7.5K
14:29 19.36 19.36 19.36 19.36 0.9K
14:30 19.36 19.36 19.36 19.36 2.3K
14:31 19.37 19.37 19.37 19.36 8.6K
14:32 19.36 19.36 19.36 19.36 0.7K
14:33 19.36 19.37 19.36 19.37 9.4K
14:34 19.38 19.39 19.38 19.39 19.3K
14:35 19.39 19.40 19.39 19.40 3.4K
14:36 19.40 19.40 19.40 19.40 17.6K
14:37 19.40 19.40 19.40 19.40 19.9K
14:38 19.40 19.40 19.40 19.40 6.4K
14:39 19.41 19.41 19.41 19.41 0.4K
14:40 19.41 19.41 19.40 19.40 2.9K
14:41 19.41 19.42 19.40 19.42 36.4K
14:42 19.43 19.43 19.42 19.43 15.4K
14:43 19.44 19.44 19.42 19.42 25.9K
14:44 19.42 19.44 19.42 19.43 8.0K
14:45 19.43 19.43 19.43 19.43 12.4K
14:46 19.43 19.44 19.43 19.44 5.1K
14:47 19.44 19.44 19.44 19.44 6.6K
14:48 19.43 19.43 19.43 19.43 7.5K
14:49 19.43 19.43 19.43 19.43 25.5K
14:50 19.44 19.44 19.44 19.43 15.4K
14:51 19.44 19.45 19.44 19.45 22.6K
14:52 19.44 19.45 19.43 19.44 12.7K
14:53 19.44 19.44 19.42 19.42 19.3K
14:54 19.42 19.42 19.42 19.42 7.5K
14:55 19.42 19.42 19.41 19.42 7.1K
14:56 19.42 19.43 19.42 19.42 12.2K
14:57 19.42 19.42 19.42 19.42 1.7K
14:58 19.41 19.41 19.41 19.41 1.0K
14:59 19.40 19.41 19.40 19.40 8.9K
15:00 19.40 19.41 19.39 19.40 7.7K
15:01 19.42 19.42 19.40 19.41 4.3K
15:02 19.42 19.42 19.41 19.41 60.7K
15:03 19.41 19.41 19.40 19.40 45.3K
15:04 19.40 19.40 19.40 19.40 12.5K
15:05 19.39 19.39 19.38 19.39 3.3K
15:06 19.39 19.40 19.39 19.40 6.0K
15:07 19.41 19.41 19.40 19.40 11.0K
15:08 19.41 19.41 19.40 19.40 1.8K
15:09 19.40 19.40 19.40 19.40 4.1K
15:10 19.41 19.41 19.41 19.41 0.2K
15:11 19.41 19.42 19.41 19.42 4.3K
15:12 19.42 19.42 19.41 19.41 63.4K
15:13 19.41 19.43 19.41 19.43 25.7K
15:14 19.43 19.43 19.43 19.43 8.1K
15:15 19.43 19.44 19.43 19.43 6.0K
15:16 19.43 19.43 19.42 19.42 13.0K
15:17 19.42 19.43 19.42 19.43 31.3K
15:18 19.42 19.42 19.42 19.42 59.1K
15:19 19.43 19.43 19.43 19.43 48.4K
15:20 19.43 19.43 19.43 19.43 9.9K
15:21 19.44 19.45 19.44 19.45 7.6K
15:22 19.45 19.45 19.45 19.45 18.0K
15:23 19.45 19.45 19.44 19.45 11.2K
15:24 19.45 19.45 19.44 19.45 57.7K
15:25 19.45 19.45 19.44 19.44 13.2K
15:26 19.44 19.45 19.44 19.44 27.4K
15:27 19.44 19.44 19.43 19.43 12.3K
15:28 19.44 19.44 19.44 19.44 58.3K
15:29 19.44 19.44 19.44 19.44 21.2K
15:30 19.44 19.44 19.42 19.44 67.7K
15:31 19.43 19.43 19.42 19.42 14.3K
15:32 19.42 19.43 19.42 19.43 5.1K
15:33 19.43 19.43 19.43 19.43 9.5K
15:34 19.44 19.44 19.44 19.44 3.8K
15:35 19.44 19.45 19.43 19.43 10.5K
15:36 19.43 19.43 19.43 19.43 1.1K
15:37 19.42 19.44 19.42 19.44 6.7K
15:38 19.43 19.43 19.43 19.43 3.4K
15:39 19.42 19.42 19.42 19.42 4.1K
15:40 19.42 19.43 19.42 19.44 13.8K
15:41 19.44 19.44 19.42 19.42 1.7K
15:42 19.42 19.42 19.42 19.42 3.5K
15:43 19.42 19.42 19.42 19.42 5.7K
15:44 19.42 19.43 19.42 19.43 37.5K
15:45 19.43 19.43 19.41 19.42 65.4K
15:46 19.41 19.42 19.41 19.41 27.7K
15:47 19.41 19.41 19.40 19.41 42.3K
15:48 19.41 19.42 19.41 19.42 9.7K
15:49 19.41 19.41 19.41 19.41 9.4K
15:50 19.40 19.40 19.39 19.39 17.3K
15:51 19.39 19.40 19.38 19.40 8.4K
15:52 19.40 19.40 19.39 19.40 23.9K
15:53 19.39 19.39 19.37 19.36 79.2K
15:54 19.36 19.40 19.36 19.39 52.6K
15:55 19.40 19.40 19.39 19.39 16.1K
15:56 19.38 19.40 19.38 19.40 4.7K
15:57 19.39 19.39 19.38 19.39 8.8K
15:58 19.39 19.40 19.39 19.39 19.8K
15:59 19.38 19.38 19.36 19.38 429.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据