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 19.01 19.01 18.98 19.00 594.6K
09:31 19.01 19.02 19.01 19.02 36.5K
09:32 19.00 19.02 18.99 19.02 12.7K
09:33 19.02 19.04 19.02 19.03 5.3K
09:34 19.03 19.04 19.01 19.03 76.6K
09:35 19.02 19.03 19.00 19.00 10.5K
09:36 19.01 19.02 18.96 18.95 29.8K
09:37 18.94 18.98 18.93 18.98 19.7K
09:38 18.97 19.00 18.97 19.00 14.4K
09:39 19.00 19.07 19.00 19.07 22.9K
09:40 19.06 19.08 19.06 19.07 19.9K
09:41 19.07 19.07 19.05 19.06 18.5K
09:42 19.06 19.07 19.04 19.07 51.0K
09:43 19.06 19.07 19.06 19.07 15.2K
09:44 19.07 19.07 19.04 19.06 16.4K
09:45 19.05 19.07 19.05 19.07 17.4K
09:46 19.07 19.07 19.03 19.03 14.5K
09:47 19.01 19.05 19.01 19.05 12.2K
09:48 19.05 19.06 19.04 19.05 53.2K
09:49 19.05 19.06 19.04 19.06 10.8K
09:50 19.06 19.07 19.05 19.05 19.3K
09:51 19.06 19.07 19.06 19.06 12.3K
09:52 19.05 19.06 19.05 19.05 4.0K
09:53 19.05 19.05 19.03 19.02 11.8K
09:54 19.03 19.03 19.03 19.02 20.0K
09:55 19.02 19.02 19.00 19.00 11.4K
09:56 19.00 19.00 18.97 18.98 11.2K
09:57 18.98 18.98 18.96 18.96 4.5K
09:58 18.96 18.97 18.96 18.96 7.7K
09:59 18.97 18.97 18.96 18.95 8.1K
10:00 18.95 18.96 18.94 18.93 10.0K
10:01 18.94 18.95 18.94 18.95 12.3K
10:02 18.97 18.98 18.97 18.98 11.0K
10:03 18.99 18.99 18.97 18.98 9.0K
10:04 18.98 19.00 18.98 19.00 20.4K
10:05 19.01 19.01 18.99 19.00 11.9K
10:06 19.00 19.01 19.00 19.01 46.9K
10:07 19.00 19.01 19.00 19.01 12.6K
10:08 19.00 19.02 19.00 19.02 15.6K
10:09 19.02 19.04 19.02 19.04 9.7K
10:10 19.05 19.06 19.04 19.06 38.7K
10:11 19.06 19.06 19.05 19.06 48.7K
10:12 19.06 19.07 19.06 19.07 5.5K
10:13 19.07 19.08 19.07 19.08 28.5K
10:14 19.08 19.10 19.08 19.10 28.9K
10:15 19.10 19.11 19.10 19.10 85.0K
10:16 19.10 19.10 19.09 19.10 13.8K
10:17 19.10 19.11 19.09 19.11 15.9K
10:18 19.11 19.11 19.09 19.10 32.0K
10:19 19.11 19.12 19.11 19.12 9.9K
10:20 19.14 19.17 19.14 19.16 46.3K
10:21 19.17 19.20 19.17 19.19 54.6K
10:22 19.19 19.21 19.19 19.20 30.8K
10:23 19.20 19.20 19.19 19.19 18.0K
10:24 19.19 19.20 19.19 19.19 8.3K
10:25 19.19 19.24 19.19 19.24 61.9K
10:26 19.24 19.25 19.23 19.24 80.9K
10:27 19.24 19.25 19.22 19.22 44.4K
10:28 19.22 19.24 19.22 19.24 16.8K
10:29 19.25 19.28 19.25 19.28 70.9K
10:30 19.29 19.29 19.28 19.29 42.1K
10:31 19.30 19.30 19.25 19.25 19.4K
10:32 19.26 19.27 19.26 19.27 12.2K
10:33 19.26 19.27 19.25 19.25 29.8K
10:34 19.25 19.27 19.25 19.26 43.4K
10:35 19.28 19.28 19.26 19.26 49.2K
10:36 19.25 19.25 19.23 19.24 38.6K
10:37 19.22 19.24 19.22 19.24 25.9K
10:38 19.25 19.26 19.25 19.26 16.9K
10:39 19.28 19.28 19.27 19.27 10.5K
10:40 19.27 19.28 19.27 19.28 4.1K
10:41 19.29 19.29 19.24 19.24 14.9K
10:42 19.25 19.25 19.23 19.24 31.3K
10:43 19.23 19.23 19.22 19.23 16.8K
10:44 19.22 19.22 19.21 19.22 45.8K
10:45 19.23 19.24 19.21 19.24 17.6K
10:46 19.24 19.24 19.22 19.22 2.9K
10:47 19.21 19.22 19.19 19.20 36.0K
10:48 19.19 19.19 19.16 19.17 34.3K
10:49 19.17 19.17 19.17 19.17 4.4K
10:50 19.17 19.17 19.15 19.15 11.4K
10:51 19.16 19.17 19.15 19.16 23.9K
10:52 19.16 19.18 19.16 19.17 4.5K
10:53 19.17 19.19 19.17 19.19 9.1K
10:54 19.19 19.20 19.19 19.19 60.2K
10:55 19.20 19.23 19.20 19.22 8.6K
10:56 19.22 19.23 19.22 19.22 16.4K
10:57 19.22 19.23 19.21 19.23 2.5K
10:58 19.22 19.24 19.22 19.24 15.8K
10:59 19.24 19.25 19.23 19.24 9.1K
11:00 19.24 19.25 19.23 19.24 20.2K
11:01 19.24 19.25 19.24 19.24 10.2K
11:02 19.24 19.24 19.23 19.23 15.6K
11:03 19.23 19.24 19.21 19.23 41.8K
11:04 19.23 19.24 19.22 19.24 6.7K
11:05 19.24 19.24 19.23 19.23 25.4K
11:06 19.22 19.23 19.22 19.22 14.4K
11:07 19.20 19.20 19.19 19.19 11.0K
11:08 19.19 19.20 19.18 19.20 9.5K
11:09 19.19 19.20 19.19 19.20 1.8K
11:10 19.20 19.20 19.19 19.19 10.2K
11:11 19.20 19.21 19.20 19.21 29.2K
11:12 19.21 19.21 19.20 19.21 18.2K
11:13 19.21 19.21 19.19 19.20 6.9K
11:14 19.19 19.19 19.16 19.17 20.2K
11:15 19.17 19.18 19.17 19.18 10.8K
11:16 19.19 19.19 19.19 19.18 0.8K
11:17 19.20 19.21 19.20 19.20 9.1K
11:18 19.23 19.25 19.23 19.25 5.4K
11:19 19.25 19.26 19.25 19.26 12.5K
11:20 19.26 19.27 19.25 19.25 43.1K
11:21 19.25 19.25 19.24 19.25 41.6K
11:22 19.25 19.26 19.25 19.25 9.5K
11:23 19.22 19.24 19.21 19.23 23.2K
11:24 19.24 19.24 19.22 19.23 6.0K
11:25 19.23 19.24 19.23 19.23 11.0K
11:26 19.22 19.25 19.22 19.24 12.6K
11:27 19.25 19.26 19.25 19.25 3.3K
11:28 19.25 19.25 19.24 19.24 6.5K
11:29 19.24 19.25 19.24 19.25 7.5K
11:30 19.25 19.27 19.25 19.27 36.0K
11:31 19.25 19.26 19.25 19.25 6.4K
11:32 19.25 19.27 19.25 19.26 14.7K
11:33 19.26 19.27 19.26 19.27 41.9K
11:34 19.26 19.27 19.25 19.26 5.5K
11:35 19.26 19.27 19.25 19.25 11.7K
11:36 19.25 19.25 19.24 19.24 8.2K
11:37 19.25 19.25 19.25 19.25 1.4K
11:38 19.25 19.26 19.24 19.25 14.2K
11:39 19.25 19.25 19.24 19.24 15.5K
11:40 19.26 19.26 19.24 19.26 15.4K
11:41 19.25 19.26 19.25 19.25 13.9K
11:42 19.25 19.25 19.23 19.23 40.1K
11:43 19.23 19.27 19.23 19.25 29.6K
11:44 19.24 19.24 19.23 19.23 9.2K
11:45 19.23 19.24 19.23 19.23 7.7K
11:46 19.22 19.22 19.18 19.18 15.8K
11:47 19.18 19.19 19.18 19.19 7.7K
11:48 19.20 19.20 19.20 19.20 8.7K
11:49 19.20 19.22 19.20 19.22 14.3K
11:50 19.22 19.22 19.20 19.21 13.5K
11:51 19.21 19.21 19.21 19.20 11.9K
11:52 19.21 19.21 19.19 19.20 12.5K
11:53 19.20 19.20 19.19 19.19 9.0K
11:54 19.20 19.21 19.19 19.19 24.7K
11:55 19.19 19.20 19.18 19.20 17.2K
11:56 19.20 19.20 19.19 19.19 8.5K
11:57 19.20 19.20 19.20 19.21 5.5K
11:58 19.21 19.21 19.21 19.20 9.4K
11:59 19.21 19.21 19.19 19.20 5.4K
12:00 19.21 19.22 19.21 19.22 6.4K
12:01 19.22 19.23 19.21 19.22 21.0K
12:02 19.22 19.23 19.22 19.22 11.5K
12:03 19.22 19.22 19.20 19.20 16.8K
12:04 19.20 19.20 19.20 19.20 9.7K
12:05 19.20 19.20 19.19 19.19 12.7K
12:06 19.17 19.19 19.17 19.19 23.8K
12:07 19.19 19.20 19.19 19.20 4.3K
12:08 19.20 19.21 19.18 19.21 13.9K
12:09 19.21 19.22 19.21 19.22 3.8K
12:10 19.22 19.23 19.22 19.23 10.1K
12:11 19.24 19.24 19.23 19.23 5.1K
12:12 19.24 19.25 19.24 19.25 41.3K
12:13 19.26 19.26 19.25 19.25 10.8K
12:14 19.24 19.24 19.22 19.23 29.6K
12:15 19.22 19.23 19.22 19.23 10.9K
12:16 19.22 19.23 19.22 19.23 3.1K
12:17 19.22 19.23 19.22 19.23 5.6K
12:18 19.22 19.22 19.20 19.20 1.5K
12:19 19.20 19.20 19.20 19.20 27.4K
12:20 19.19 19.19 19.19 19.18 9.8K
12:21 19.18 19.18 19.17 19.17 11.4K
12:22 19.17 19.18 19.17 19.17 4.2K
12:23 19.18 19.20 19.18 19.19 9.6K
12:24 19.19 19.19 19.19 19.19 4.6K
12:25 19.19 19.19 19.19 19.19 12.7K
12:26 19.19 19.19 19.19 19.18 22.4K
12:27 19.15 19.15 19.15 19.15 0.7K
12:28 19.15 19.15 19.12 19.11 17.2K
12:29 19.12 19.12 19.12 19.12 8.2K
12:30 19.13 19.14 19.12 19.14 2.8K
12:31 19.15 19.15 19.13 19.13 4.7K
12:32 19.14 19.15 19.13 19.15 11.6K
12:33 19.16 19.16 19.15 19.15 7.8K
12:34 19.15 19.15 19.14 19.14 2.3K
12:35 19.15 19.15 19.14 19.14 3.8K
12:36 19.14 19.15 19.14 19.15 7.0K
12:37 19.15 19.15 19.15 19.15 0.8K
12:38 19.16 19.17 19.16 19.16 10.0K
12:39 19.16 19.16 19.14 19.14 2.8K
12:40 19.14 19.14 19.13 19.13 6.2K
12:41 19.13 19.13 19.12 19.12 3.8K
12:42 19.11 19.11 19.10 19.11 7.3K
12:43 19.11 19.11 19.11 19.11 3.9K
12:44 19.10 19.10 19.10 19.10 4.8K
12:45 19.10 19.10 19.06 19.08 6.0K
12:46 19.08 19.09 19.07 19.07 8.3K
12:47 19.06 19.06 19.04 19.06 25.5K
12:48 19.06 19.06 19.04 19.05 7.0K
12:49 19.05 19.07 19.05 19.06 3.8K
12:50 19.07 19.07 19.05 19.05 5.0K
12:51 19.04 19.06 19.04 19.05 8.9K
12:52 19.04 19.04 19.03 19.04 19.7K
12:53 19.04 19.04 19.01 19.01 2.5K
12:54 19.01 19.01 19.00 19.00 30.7K
12:55 18.99 18.99 18.97 18.99 17.0K
12:56 18.99 18.99 18.98 18.98 2.7K
12:57 18.98 18.98 18.96 18.98 4.3K
12:58 18.96 18.96 18.95 18.95 6.8K
12:59 18.95 18.98 18.95 18.98 7.9K
13:00 18.97 18.97 18.94 18.94 11.5K
13:01 18.92 18.93 18.91 18.91 2.7K
13:02 18.91 18.91 18.87 18.89 57.9K
13:03 18.89 18.90 18.88 18.89 22.6K
13:04 18.88 18.88 18.86 18.86 14.0K
13:05 18.84 18.85 18.81 18.83 60.6K
13:06 18.82 18.82 18.80 18.80 15.4K
13:07 18.81 18.85 18.81 18.85 13.9K
13:08 18.83 18.83 18.83 18.82 1.1K
13:09 18.85 18.87 18.85 18.87 25.8K
13:10 18.85 18.86 18.85 18.85 7.1K
13:11 18.85 18.88 18.85 18.88 9.0K
13:12 18.89 18.90 18.87 18.90 21.9K
13:13 18.91 18.91 18.90 18.91 15.5K
13:14 18.91 18.91 18.90 18.90 13.8K
13:15 18.89 18.90 18.89 18.89 7.4K
13:16 18.90 18.93 18.90 18.93 9.9K
13:17 18.93 18.94 18.92 18.94 14.9K
13:18 18.94 18.96 18.94 18.96 8.6K
13:19 18.97 18.98 18.97 18.97 14.4K
13:20 18.97 18.97 18.94 18.94 21.7K
13:21 18.94 18.95 18.94 18.95 4.4K
13:22 18.96 18.96 18.94 18.94 0.5K
13:23 18.94 18.95 18.94 18.95 6.9K
13:24 18.95 18.95 18.92 18.93 24.2K
13:25 18.94 18.97 18.94 18.97 3.6K
13:26 18.98 18.99 18.98 18.99 9.2K
13:27 18.99 19.01 18.99 19.01 13.0K
13:28 19.00 19.00 18.99 18.99 8.8K
13:29 18.99 18.99 18.97 18.98 12.5K
13:30 18.97 18.97 18.97 18.97 1.7K
13:31 18.97 18.98 18.97 18.98 8.1K
13:32 19.00 19.00 18.98 18.98 2.7K
13:33 18.97 18.98 18.96 18.96 7.4K
13:34 18.95 18.96 18.95 18.96 5.3K
13:35 18.96 18.96 18.94 18.94 5.6K
13:36 18.94 18.96 18.94 18.96 5.0K
13:37 18.95 18.95 18.94 18.95 3.8K
13:38 18.96 18.96 18.96 18.96 3.3K
13:39 18.96 18.96 18.94 18.95 4.6K
13:40 18.95 18.95 18.95 18.95 7.4K
13:41 18.95 18.95 18.95 18.95 4.1K
13:42 18.95 18.95 18.94 18.94 16.4K
13:43 18.94 18.94 18.94 18.94 7.0K
13:44 18.94 18.94 18.94 18.94 5.9K
13:45 18.95 18.95 18.94 18.94 5.3K
13:46 18.95 18.95 18.95 18.95 0.7K
13:47 18.95 18.95 18.94 18.94 2.8K
13:48 18.95 18.95 18.95 18.95 0.5K
13:49 18.96 18.96 18.96 18.95 6.7K
13:50 18.94 18.95 18.93 18.95 18.8K
13:51 18.95 18.95 18.91 18.91 60.5K
13:52 18.92 18.93 18.92 18.93 7.2K
13:53 18.92 18.92 18.89 18.90 23.1K
13:54 18.92 18.92 18.91 18.91 19.6K
13:55 18.91 18.91 18.90 18.90 3.1K
13:56 18.88 18.89 18.88 18.89 2.4K
13:57 18.87 18.88 18.87 18.88 1.0K
13:58 18.88 18.88 18.87 18.87 1.7K
13:59 18.89 18.91 18.89 18.91 1.7K
14:00 18.89 18.90 18.88 18.88 19.1K
14:01 18.88 18.89 18.88 18.89 14.8K
14:02 18.89 18.89 18.87 18.87 19.4K
14:03 18.88 18.88 18.88 18.88 0.1K
14:04 18.90 18.90 18.89 18.89 5.8K
14:05 18.90 18.90 18.90 18.90 1.0K
14:06 18.90 18.93 18.90 18.94 6.5K
14:07 18.94 18.94 18.92 18.92 6.5K
14:08 18.92 18.92 18.92 18.92 2.5K
14:09 18.92 18.92 18.92 18.92 2.0K
14:10 18.91 18.91 18.90 18.90 6.2K
14:11 18.92 18.93 18.92 18.93 1.1K
14:12 18.92 18.93 18.92 18.93 3.0K
14:13 18.93 18.93 18.92 18.92 6.3K
14:14 18.93 18.93 18.92 18.92 12.9K
14:15 18.92 18.93 18.92 18.93 10.1K
14:16 18.92 18.93 18.92 18.93 8.7K
14:17 18.95 18.95 18.94 18.94 7.8K
14:18 18.93 18.94 18.93 18.94 5.2K
14:19 18.93 18.93 18.91 18.91 4.4K
14:20 18.90 18.90 18.90 18.89 3.8K
14:21 18.90 18.91 18.90 18.91 5.1K
14:22 18.91 18.91 18.91 18.91 4.8K
14:23 18.91 18.91 18.90 18.91 1.1K
14:24 18.92 18.92 18.91 18.91 4.5K
14:25 18.90 18.90 18.89 18.89 4.3K
14:26 18.91 18.91 18.91 18.91 16.4K
14:27 18.93 18.93 18.92 18.93 14.0K
14:28 18.92 18.92 18.90 18.91 25.6K
14:29 18.91 18.91 18.91 18.91 16.3K
14:30 18.91 18.93 18.91 18.93 7.8K
14:31 18.93 18.93 18.92 18.92 5.4K
14:32 18.91 18.91 18.91 18.91 6.2K
14:33 18.92 18.92 18.90 18.92 7.6K
14:34 18.91 18.92 18.90 18.92 15.7K
14:35 18.92 18.94 18.92 18.94 4.4K
14:36 18.94 18.94 18.92 18.92 2.3K
14:37 18.93 18.93 18.93 18.93 0.3K
14:38 18.93 18.93 18.93 18.94 5.5K
14:39 18.94 18.94 18.94 18.94 6.2K
14:40 18.93 18.93 18.93 18.93 15.5K
14:41 18.92 18.92 18.92 18.92 24.1K
14:42 18.93 18.93 18.92 18.92 0.6K
14:43 18.93 18.93 18.92 18.92 1.9K
14:44 18.92 18.92 18.92 18.92 1.5K
14:45 18.93 18.93 18.92 18.93 15.0K
14:46 18.92 18.92 18.92 18.92 0.2K
14:47 18.92 18.92 18.90 18.91 3.7K
14:48 18.90 18.91 18.90 18.91 1.4K
14:49 18.91 18.91 18.90 18.90 2.3K
14:50 18.90 18.91 18.90 18.91 0.5K
14:51 18.91 18.92 18.91 18.92 1.9K
14:52 18.90 18.90 18.90 18.90 10.2K
14:53 18.91 18.91 18.91 18.91 1.3K
14:54 18.92 18.92 18.92 18.92 3.0K
14:55 18.90 18.91 18.90 18.91 3.0K
14:56 18.92 18.92 18.92 18.92 0.7K
14:57 18.92 18.92 18.92 18.92 0.3K
14:58 18.92 18.92 18.91 18.91 4.1K
15:00 18.88 18.89 18.88 18.89 11.4K
15:01 18.89 18.89 18.89 18.89 6.6K
15:02 18.89 18.91 18.89 18.91 5.4K
15:03 18.89 18.89 18.89 18.89 6.5K
15:04 18.92 18.92 18.91 18.91 0.7K
15:05 18.92 18.94 18.92 18.94 3.5K
15:06 18.95 18.96 18.94 18.94 4.7K
15:07 18.94 18.94 18.93 18.93 1.4K
15:08 18.95 18.95 18.95 18.95 3.1K
15:09 18.95 18.97 18.95 18.96 7.9K
15:10 18.95 18.97 18.95 18.96 7.3K
15:11 18.96 18.96 18.96 18.96 5.7K
15:13 18.96 18.96 18.96 18.96 1.4K
15:14 18.95 18.95 18.95 18.95 1.2K
15:15 18.95 18.95 18.95 18.95 14.1K
15:16 18.95 18.95 18.95 18.95 0.1K
15:17 18.95 18.95 18.95 18.95 8.7K
15:18 18.96 18.97 18.96 18.97 1.5K
15:19 18.97 18.98 18.97 18.98 5.5K
15:20 18.99 18.99 18.98 18.98 23.4K
15:21 18.99 19.00 18.99 18.99 2.4K
15:22 19.00 19.00 19.00 19.00 5.1K
15:23 18.99 19.00 18.99 18.99 14.2K
15:24 18.99 18.99 18.99 18.99 6.5K
15:25 18.99 19.00 18.99 19.00 4.0K
15:26 19.00 19.00 18.99 18.99 2.1K
15:27 18.99 18.99 18.99 18.99 1.9K
15:28 18.99 18.99 18.99 18.99 1.5K
15:29 18.99 19.00 18.99 19.00 27.9K
15:30 19.00 19.00 19.00 19.00 2.5K
15:31 18.99 19.00 18.99 19.00 1.6K
15:32 19.00 19.00 19.00 19.00 2.5K
15:33 19.00 19.00 19.00 19.00 3.1K
15:34 18.99 19.01 18.99 19.01 2.6K
15:35 19.02 19.02 19.01 19.02 10.0K
15:36 19.02 19.02 19.01 19.02 6.5K
15:37 19.02 19.02 19.02 19.02 7.6K
15:38 19.03 19.03 19.03 19.02 7.6K
15:39 19.02 19.03 19.02 19.02 12.0K
15:40 19.03 19.03 19.01 19.01 7.2K
15:41 19.01 19.02 19.00 19.00 32.0K
15:42 18.99 19.00 18.99 18.99 11.3K
15:43 18.99 19.00 18.99 18.99 8.4K
15:44 19.00 19.00 19.00 19.00 0.3K
15:45 19.00 19.01 19.00 19.00 14.1K
15:46 19.00 19.00 18.99 18.99 20.2K
15:47 18.99 18.99 18.99 18.99 8.2K
15:48 18.98 19.00 18.98 18.99 19.4K
15:49 19.00 19.00 18.99 19.00 5.5K
15:50 19.00 19.01 18.98 19.00 19.3K
15:51 19.01 19.01 19.00 19.01 3.1K
15:52 18.99 19.00 18.99 18.99 7.2K
15:53 18.99 19.01 18.99 19.00 16.1K
15:54 19.01 19.02 18.99 19.02 24.7K
15:55 19.02 19.03 19.02 19.03 14.9K
15:56 19.02 19.03 19.02 19.03 23.1K
15:57 19.03 19.03 19.03 19.03 12.6K
15:58 19.01 19.02 19.00 19.01 16.7K
15:59 19.02 19.04 19.02 19.04 141.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据