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 18.95 18.96 18.93 18.94 510.7K
09:31 18.93 18.93 18.90 18.91 22.9K
09:32 18.91 18.94 18.91 18.93 10.2K
09:33 18.94 18.94 18.92 18.92 7.1K
09:34 18.92 18.94 18.92 18.93 8.8K
09:35 18.94 18.96 18.94 18.93 29.3K
09:36 18.94 18.95 18.94 18.95 15.5K
09:37 18.97 18.99 18.96 18.98 24.0K
09:38 18.98 19.00 18.97 19.00 14.1K
09:39 19.01 19.01 19.00 19.00 6.3K
09:40 19.00 19.00 18.97 18.97 11.8K
09:41 18.98 18.98 18.96 18.96 14.1K
09:42 18.96 18.99 18.94 18.99 15.5K
09:43 18.99 18.99 18.96 18.97 37.6K
09:44 18.96 18.96 18.94 18.95 21.3K
09:45 18.93 18.93 18.92 18.92 11.5K
09:46 18.92 18.93 18.92 18.92 8.3K
09:47 18.91 18.94 18.91 18.94 8.2K
09:48 18.95 18.95 18.94 18.95 18.8K
09:49 18.95 18.95 18.94 18.94 6.3K
09:50 18.93 18.93 18.92 18.93 16.2K
09:51 18.93 18.93 18.90 18.90 12.9K
09:52 18.91 18.91 18.88 18.88 25.7K
09:53 18.87 18.87 18.87 18.87 8.9K
09:54 18.86 18.88 18.86 18.88 13.6K
09:55 18.88 18.88 18.86 18.86 13.6K
09:56 18.88 18.88 18.87 18.87 8.5K
09:57 18.87 18.89 18.87 18.89 5.6K
09:58 18.89 18.89 18.89 18.89 13.5K
09:59 18.87 18.89 18.87 18.88 8.0K
10:00 18.85 18.90 18.85 18.88 42.6K
10:01 18.88 18.88 18.87 18.87 5.2K
10:02 18.88 18.88 18.87 18.88 12.5K
10:03 18.90 18.90 18.88 18.88 6.2K
10:04 18.85 18.86 18.84 18.84 13.9K
10:05 18.84 18.84 18.83 18.83 14.0K
10:06 18.83 18.83 18.81 18.81 11.0K
10:07 18.79 18.80 18.78 18.79 62.1K
10:08 18.79 18.79 18.75 18.76 11.4K
10:09 18.74 18.76 18.74 18.75 13.1K
10:10 18.74 18.75 18.74 18.74 22.4K
10:11 18.74 18.76 18.73 18.76 29.1K
10:12 18.76 18.76 18.71 18.71 27.1K
10:13 18.72 18.73 18.71 18.73 9.6K
10:14 18.73 18.75 18.72 18.74 20.9K
10:15 18.74 18.77 18.74 18.74 10.6K
10:16 18.74 18.74 18.72 18.72 18.7K
10:17 18.72 18.73 18.71 18.73 16.3K
10:18 18.73 18.73 18.71 18.70 16.1K
10:19 18.70 18.73 18.70 18.73 5.6K
10:20 18.75 18.75 18.74 18.75 26.8K
10:21 18.74 18.78 18.74 18.78 4.2K
10:22 18.79 18.79 18.76 18.77 6.8K
10:23 18.76 18.77 18.76 18.77 10.0K
10:24 18.75 18.75 18.75 18.75 5.4K
10:25 18.74 18.76 18.74 18.76 4.1K
10:26 18.75 18.76 18.75 18.75 1.9K
10:27 18.73 18.73 18.71 18.72 24.5K
10:28 18.70 18.73 18.70 18.72 4.9K
10:29 18.73 18.73 18.72 18.72 45.1K
10:30 18.72 18.73 18.72 18.73 5.2K
10:31 18.73 18.73 18.71 18.71 9.0K
10:32 18.71 18.72 18.69 18.69 91.6K
10:33 18.70 18.71 18.70 18.71 4.6K
10:34 18.71 18.71 18.71 18.70 4.9K
10:35 18.72 18.73 18.71 18.72 22.1K
10:36 18.70 18.70 18.69 18.68 10.7K
10:37 18.69 18.70 18.69 18.70 6.0K
10:38 18.70 18.73 18.69 18.73 17.4K
10:39 18.74 18.75 18.73 18.75 40.8K
10:40 18.76 18.76 18.74 18.74 4.2K
10:41 18.72 18.73 18.70 18.73 7.0K
10:42 18.73 18.75 18.73 18.75 17.9K
10:43 18.76 18.76 18.73 18.74 6.4K
10:44 18.75 18.75 18.73 18.73 4.5K
10:45 18.73 18.74 18.72 18.72 20.8K
10:46 18.72 18.73 18.69 18.70 8.5K
10:47 18.70 18.70 18.70 18.70 6.3K
10:48 18.71 18.71 18.69 18.70 9.9K
10:49 18.70 18.70 18.70 18.70 2.5K
10:50 18.69 18.70 18.69 18.69 15.9K
10:51 18.69 18.70 18.69 18.69 19.3K
10:52 18.68 18.70 18.68 18.69 6.1K
10:53 18.70 18.72 18.70 18.71 6.2K
10:54 18.72 18.72 18.71 18.72 18.6K
10:55 18.71 18.71 18.71 18.70 15.5K
10:56 18.69 18.70 18.69 18.68 20.0K
10:57 18.68 18.68 18.67 18.67 26.0K
10:58 18.68 18.69 18.68 18.68 4.7K
10:59 18.68 18.69 18.68 18.68 13.2K
11:00 18.67 18.68 18.67 18.67 4.3K
11:01 18.67 18.67 18.66 18.66 21.3K
11:02 18.65 18.65 18.64 18.64 12.6K
11:03 18.64 18.65 18.63 18.64 8.5K
11:04 18.64 18.66 18.63 18.66 14.4K
11:05 18.66 18.66 18.64 18.66 20.4K
11:06 18.65 18.66 18.64 18.66 2.6K
11:07 18.66 18.66 18.64 18.64 9.0K
11:08 18.65 18.65 18.64 18.65 5.0K
11:09 18.64 18.65 18.63 18.64 8.3K
11:10 18.64 18.70 18.64 18.68 63.1K
11:11 18.69 18.70 18.68 18.70 4.4K
11:12 18.68 18.69 18.68 18.69 8.0K
11:13 18.69 18.71 18.69 18.71 7.6K
11:14 18.72 18.72 18.72 18.72 2.4K
11:15 18.72 18.72 18.70 18.70 7.5K
11:16 18.69 18.69 18.69 18.69 4.5K
11:17 18.71 18.72 18.71 18.72 4.1K
11:18 18.72 18.73 18.72 18.73 3.8K
11:19 18.72 18.72 18.71 18.72 18.9K
11:20 18.71 18.71 18.69 18.69 18.8K
11:21 18.68 18.70 18.68 18.69 3.9K
11:22 18.69 18.69 18.67 18.68 4.8K
11:23 18.68 18.68 18.68 18.68 5.0K
11:24 18.66 18.66 18.66 18.66 3.0K
11:25 18.66 18.66 18.66 18.66 1.4K
11:26 18.66 18.68 18.66 18.68 2.4K
11:27 18.69 18.70 18.69 18.69 1.9K
11:28 18.69 18.69 18.68 18.68 3.8K
11:29 18.69 18.70 18.69 18.69 3.1K
11:30 18.69 18.69 18.67 18.67 1.4K
11:31 18.68 18.70 18.68 18.71 10.2K
11:32 18.71 18.72 18.71 18.72 8.9K
11:33 18.72 18.72 18.71 18.72 7.5K
11:34 18.73 18.73 18.72 18.72 13.3K
11:35 18.71 18.72 18.71 18.72 3.1K
11:36 18.72 18.72 18.72 18.72 1.1K
11:37 18.73 18.74 18.73 18.73 10.2K
11:38 18.74 18.74 18.74 18.74 3.0K
11:39 18.73 18.75 18.73 18.75 29.2K
11:40 18.75 18.76 18.75 18.76 7.8K
11:41 18.75 18.77 18.75 18.76 29.7K
11:42 18.75 18.75 18.73 18.73 6.4K
11:43 18.73 18.73 18.70 18.71 10.0K
11:44 18.71 18.71 18.71 18.70 7.5K
11:45 18.71 18.71 18.71 18.70 2.1K
11:46 18.72 18.73 18.72 18.73 6.6K
11:47 18.72 18.72 18.72 18.72 1.7K
11:48 18.71 18.71 18.70 18.71 17.7K
11:49 18.72 18.73 18.71 18.73 2.0K
11:50 18.72 18.72 18.71 18.71 4.9K
11:51 18.71 18.71 18.71 18.70 5.5K
11:52 18.70 18.70 18.69 18.69 4.9K
11:53 18.68 18.69 18.68 18.69 11.6K
11:54 18.68 18.68 18.67 18.67 3.2K
11:55 18.67 18.67 18.67 18.67 8.3K
11:56 18.66 18.67 18.66 18.67 8.1K
11:57 18.67 18.67 18.65 18.66 3.1K
11:58 18.65 18.66 18.64 18.65 22.4K
11:59 18.66 18.66 18.64 18.65 2.0K
12:00 18.64 18.66 18.64 18.66 11.3K
12:01 18.65 18.65 18.64 18.64 3.1K
12:02 18.64 18.65 18.64 18.65 16.3K
12:03 18.65 18.65 18.65 18.65 6.6K
12:04 18.65 18.66 18.65 18.66 4.0K
12:05 18.66 18.66 18.66 18.66 11.7K
12:06 18.67 18.67 18.66 18.66 4.3K
12:07 18.66 18.66 18.66 18.66 5.3K
12:08 18.67 18.67 18.65 18.65 2.7K
12:09 18.64 18.64 18.63 18.64 2.2K
12:10 18.64 18.64 18.63 18.63 7.7K
12:11 18.64 18.65 18.64 18.65 2.3K
12:12 18.65 18.65 18.62 18.62 6.1K
12:13 18.62 18.63 18.62 18.63 3.3K
12:14 18.61 18.62 18.61 18.62 7.1K
12:15 18.61 18.61 18.60 18.60 9.1K
12:16 18.61 18.61 18.57 18.58 22.0K
12:17 18.58 18.58 18.55 18.56 17.3K
12:18 18.58 18.60 18.58 18.59 17.3K
12:19 18.59 18.59 18.59 18.59 1.7K
12:20 18.59 18.61 18.59 18.60 11.9K
12:21 18.61 18.62 18.60 18.61 22.8K
12:22 18.61 18.61 18.58 18.59 15.9K
12:23 18.60 18.61 18.59 18.61 2.2K
12:24 18.62 18.62 18.62 18.62 11.6K
12:25 18.63 18.63 18.60 18.61 6.5K
12:26 18.63 18.63 18.63 18.63 1.5K
12:27 18.62 18.64 18.62 18.64 4.0K
12:28 18.64 18.64 18.63 18.63 10.2K
12:29 18.63 18.63 18.63 18.63 0.5K
12:30 18.62 18.63 18.62 18.63 9.7K
12:31 18.64 18.64 18.64 18.64 1.4K
12:32 18.62 18.64 18.62 18.64 5.3K
12:33 18.64 18.64 18.63 18.63 3.1K
12:34 18.62 18.62 18.62 18.62 3.0K
12:35 18.62 18.63 18.62 18.63 11.8K
12:36 18.64 18.64 18.64 18.64 3.1K
12:37 18.65 18.65 18.63 18.63 7.4K
12:38 18.62 18.62 18.62 18.62 21.7K
12:39 18.62 18.62 18.60 18.61 6.6K
12:40 18.61 18.63 18.61 18.63 8.7K
12:41 18.62 18.63 18.62 18.62 12.2K
12:42 18.61 18.65 18.61 18.63 7.1K
12:43 18.62 18.62 18.62 18.62 14.0K
12:44 18.62 18.62 18.62 18.61 1.2K
12:45 18.62 18.62 18.62 18.61 9.8K
12:46 18.60 18.62 18.60 18.62 1.5K
12:47 18.62 18.62 18.62 18.61 12.8K
12:48 18.61 18.61 18.60 18.60 6.6K
12:49 18.60 18.60 18.58 18.58 10.5K
12:50 18.59 18.60 18.59 18.59 1.1K
12:51 18.59 18.59 18.58 18.59 7.9K
12:52 18.59 18.60 18.59 18.60 6.0K
12:53 18.61 18.61 18.60 18.60 3.7K
12:54 18.61 18.62 18.61 18.62 1.8K
12:55 18.61 18.61 18.61 18.61 1.0K
12:56 18.61 18.61 18.60 18.60 8.7K
12:57 18.59 18.60 18.59 18.60 6.7K
12:58 18.59 18.59 18.58 18.58 20.7K
12:59 18.59 18.59 18.58 18.59 5.0K
13:00 18.58 18.58 18.58 18.58 2.1K
13:01 18.59 18.59 18.58 18.58 10.6K
13:02 18.58 18.60 18.58 18.60 9.6K
13:03 18.60 18.61 18.60 18.60 3.8K
13:04 18.59 18.59 18.59 18.59 17.6K
13:05 18.59 18.59 18.58 18.58 8.5K
13:06 18.58 18.58 18.58 18.58 0.9K
13:07 18.58 18.59 18.58 18.59 2.3K
13:08 18.59 18.59 18.57 18.57 11.1K
13:09 18.57 18.58 18.57 18.57 3.3K
13:10 18.58 18.59 18.57 18.59 5.4K
13:11 18.59 18.60 18.55 18.55 28.3K
13:12 18.54 18.56 18.54 18.55 5.4K
13:13 18.54 18.56 18.54 18.55 15.7K
13:14 18.56 18.56 18.55 18.56 2.5K
13:15 18.56 18.57 18.56 18.57 5.3K
13:16 18.56 18.57 18.55 18.57 21.2K
13:17 18.58 18.61 18.58 18.61 17.8K
13:18 18.60 18.60 18.60 18.60 4.9K
13:19 18.61 18.61 18.61 18.61 3.5K
13:20 18.61 18.61 18.61 18.61 14.4K
13:21 18.62 18.62 18.62 18.61 12.4K
13:22 18.62 18.62 18.62 18.61 0.8K
13:23 18.61 18.61 18.61 18.61 7.2K
13:24 18.61 18.61 18.60 18.60 5.8K
13:25 18.59 18.59 18.58 18.58 10.6K
13:26 18.58 18.59 18.58 18.58 1.3K
13:27 18.57 18.58 18.57 18.58 4.6K
13:28 18.57 18.57 18.56 18.56 11.5K
13:29 18.56 18.58 18.56 18.57 18.7K
13:30 18.58 18.58 18.56 18.56 12.1K
13:31 18.57 18.58 18.57 18.58 0.7K
13:32 18.60 18.60 18.60 18.60 7.7K
13:33 18.60 18.60 18.60 18.60 0.9K
13:34 18.60 18.61 18.60 18.61 2.5K
13:35 18.62 18.62 18.61 18.61 2.5K
13:36 18.61 18.61 18.61 18.61 1.7K
13:37 18.61 18.61 18.61 18.62 6.9K
13:38 18.61 18.62 18.61 18.61 11.7K
13:39 18.60 18.61 18.60 18.61 7.7K
13:40 18.63 18.63 18.60 18.60 30.7K
13:41 18.59 18.60 18.59 18.59 4.9K
13:42 18.59 18.59 18.59 18.59 0.4K
13:43 18.60 18.60 18.59 18.59 2.8K
13:44 18.60 18.60 18.58 18.58 11.7K
13:45 18.57 18.57 18.57 18.57 2.6K
13:46 18.57 18.59 18.57 18.59 3.6K
13:47 18.59 18.60 18.59 18.60 4.7K
13:48 18.60 18.61 18.59 18.59 6.5K
13:49 18.59 18.59 18.59 18.59 1.8K
13:50 18.58 18.58 18.58 18.58 10.3K
13:51 18.59 18.59 18.59 18.59 3.1K
13:52 18.59 18.60 18.58 18.60 9.1K
13:53 18.60 18.60 18.60 18.60 3.1K
13:54 18.61 18.61 18.61 18.61 1.5K
13:55 18.62 18.62 18.61 18.62 2.4K
13:56 18.63 18.64 18.63 18.64 3.2K
13:57 18.63 18.64 18.63 18.64 5.8K
13:58 18.63 18.63 18.63 18.63 0.3K
13:59 18.63 18.63 18.63 18.63 12.4K
14:00 18.63 18.65 18.63 18.65 2.9K
14:01 18.66 18.66 18.65 18.64 6.3K
14:02 18.65 18.65 18.65 18.64 8.5K
14:03 18.66 18.68 18.66 18.68 8.0K
14:04 18.68 18.68 18.67 18.68 18.8K
14:05 18.67 18.68 18.67 18.67 3.9K
14:06 18.68 18.68 18.66 18.67 5.9K
14:07 18.67 18.67 18.66 18.66 5.0K
14:08 18.65 18.65 18.65 18.65 1.7K
14:09 18.66 18.68 18.66 18.68 14.9K
14:10 18.66 18.66 18.66 18.66 0.9K
14:11 18.67 18.67 18.67 18.67 5.2K
14:12 18.68 18.68 18.68 18.68 8.7K
14:13 18.68 18.68 18.67 18.67 4.0K
14:14 18.66 18.66 18.65 18.66 3.4K
14:15 18.68 18.68 18.67 18.67 4.5K
14:16 18.66 18.66 18.65 18.65 3.0K
14:17 18.65 18.65 18.65 18.65 0.3K
14:18 18.66 18.66 18.65 18.65 1.4K
14:19 18.64 18.64 18.64 18.64 10.2K
14:20 18.65 18.65 18.65 18.65 0.3K
14:21 18.65 18.65 18.64 18.64 4.1K
14:22 18.64 18.64 18.64 18.64 2.1K
14:23 18.64 18.64 18.63 18.63 7.2K
14:24 18.61 18.61 18.61 18.61 2.8K
14:25 18.61 18.61 18.61 18.61 6.3K
14:26 18.62 18.62 18.62 18.62 0.2K
14:27 18.62 18.63 18.62 18.61 8.6K
14:28 18.59 18.61 18.59 18.61 2.5K
14:29 18.61 18.61 18.61 18.61 0.2K
14:30 18.61 18.61 18.61 18.61 3.1K
14:32 18.63 18.63 18.63 18.63 0.1K
14:33 18.63 18.63 18.63 18.63 2.7K
14:34 18.62 18.62 18.62 18.62 1.2K
14:35 18.64 18.64 18.64 18.64 0.1K
14:36 18.62 18.63 18.62 18.63 2.6K
14:37 18.63 18.63 18.62 18.61 1.4K
14:38 18.61 18.61 18.61 18.61 2.9K
14:39 18.62 18.62 18.62 18.61 2.2K
14:40 18.61 18.61 18.60 18.60 11.1K
14:41 18.59 18.60 18.59 18.59 1.2K
14:42 18.59 18.60 18.59 18.60 2.8K
14:43 18.60 18.60 18.60 18.60 1.2K
14:44 18.61 18.61 18.61 18.61 0.3K
14:45 18.61 18.61 18.61 18.61 1.0K
14:46 18.59 18.59 18.59 18.59 0.3K
14:47 18.59 18.59 18.58 18.59 8.7K
14:48 18.60 18.60 18.60 18.60 6.4K
14:49 18.61 18.61 18.60 18.60 2.9K
14:50 18.59 18.59 18.59 18.59 0.5K
14:51 18.60 18.60 18.58 18.58 4.8K
14:52 18.58 18.59 18.58 18.59 6.7K
14:53 18.59 18.60 18.59 18.60 15.8K
14:54 18.60 18.61 18.60 18.60 4.6K
14:55 18.60 18.62 18.60 18.61 2.6K
14:56 18.62 18.62 18.61 18.61 2.0K
14:57 18.61 18.62 18.61 18.61 2.7K
14:58 18.61 18.61 18.60 18.61 4.0K
14:59 18.62 18.62 18.62 18.61 1.9K
15:00 18.63 18.63 18.62 18.62 11.7K
15:01 18.63 18.63 18.63 18.63 2.3K
15:02 18.62 18.62 18.62 18.61 1.6K
15:03 18.59 18.60 18.59 18.60 1.8K
15:04 18.61 18.61 18.60 18.60 3.3K
15:05 18.60 18.61 18.60 18.61 1.8K
15:06 18.60 18.60 18.60 18.60 1.8K
15:07 18.60 18.60 18.60 18.60 3.3K
15:08 18.59 18.59 18.59 18.59 0.8K
15:09 18.60 18.61 18.60 18.60 5.7K
15:10 18.59 18.59 18.58 18.58 2.8K
15:11 18.58 18.59 18.58 18.59 3.4K
15:12 18.60 18.60 18.59 18.60 4.2K
15:13 18.60 18.60 18.59 18.59 2.7K
15:14 18.59 18.60 18.58 18.60 16.8K
15:15 18.60 18.61 18.60 18.61 19.2K
15:16 18.59 18.59 18.59 18.59 1.7K
15:17 18.59 18.59 18.57 18.57 10.5K
15:18 18.58 18.59 18.58 18.59 10.5K
15:20 18.60 18.60 18.58 18.58 2.7K
15:21 18.58 18.58 18.57 18.58 7.6K
15:22 18.58 18.59 18.58 18.58 3.5K
15:23 18.58 18.58 18.58 18.58 4.4K
15:24 18.59 18.59 18.58 18.59 2.3K
15:25 18.59 18.59 18.59 18.59 2.1K
15:26 18.60 18.60 18.60 18.60 3.1K
15:27 18.59 18.59 18.59 18.59 0.5K
15:28 18.59 18.60 18.59 18.60 3.1K
15:29 18.60 18.60 18.60 18.60 4.8K
15:30 18.60 18.61 18.60 18.61 6.4K
15:31 18.61 18.61 18.60 18.60 42.4K
15:32 18.60 18.60 18.59 18.60 41.5K
15:33 18.59 18.60 18.58 18.60 14.3K
15:34 18.60 18.60 18.59 18.59 0.8K
15:35 18.58 18.59 18.57 18.59 7.6K
15:36 18.60 18.60 18.59 18.59 8.1K
15:37 18.60 18.60 18.59 18.60 21.5K
15:38 18.60 18.60 18.59 18.59 3.4K
15:39 18.58 18.59 18.57 18.57 5.1K
15:40 18.58 18.58 18.58 18.58 2.7K
15:41 18.59 18.59 18.58 18.58 7.6K
15:42 18.58 18.59 18.58 18.58 17.8K
15:43 18.58 18.58 18.58 18.58 17.9K
15:44 18.57 18.58 18.57 18.58 8.4K
15:45 18.60 18.60 18.58 18.59 18.0K
15:46 18.59 18.61 18.59 18.59 13.6K
15:47 18.60 18.61 18.59 18.61 5.0K
15:48 18.61 18.61 18.60 18.60 48.2K
15:49 18.61 18.61 18.61 18.61 68.9K
15:50 18.61 18.61 18.57 18.58 38.2K
15:51 18.58 18.58 18.58 18.58 13.7K
15:52 18.59 18.59 18.57 18.58 13.3K
15:53 18.58 18.60 18.58 18.59 2.6K
15:54 18.60 18.61 18.59 18.61 14.9K
15:55 18.61 18.62 18.61 18.62 37.1K
15:56 18.61 18.61 18.61 18.62 6.4K
15:57 18.62 18.62 18.62 18.61 23.8K
15:58 18.61 18.63 18.61 18.62 105.2K
15:59 18.62 18.66 18.59 18.66 206.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据