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 20.52 20.55 20.52 20.55 356.9K
09:31 20.55 20.56 20.53 20.54 26.0K
09:32 20.53 20.53 20.48 20.49 20.0K
09:33 20.49 20.52 20.48 20.52 10.1K
09:34 20.52 20.55 20.52 20.55 12.4K
09:35 20.56 20.58 20.56 20.57 15.6K
09:36 20.58 20.58 20.56 20.57 11.6K
09:37 20.57 20.59 20.57 20.57 16.6K
09:38 20.56 20.58 20.56 20.57 45.6K
09:39 20.59 20.61 20.58 20.58 14.7K
09:40 20.58 20.59 20.58 20.58 5.5K
09:41 20.57 20.57 20.55 20.56 26.7K
09:42 20.57 20.58 20.57 20.57 9.8K
09:43 20.56 20.58 20.56 20.56 8.6K
09:44 20.58 20.58 20.57 20.58 13.3K
09:45 20.58 20.61 20.58 20.61 13.4K
09:46 20.62 20.62 20.61 20.61 23.8K
09:47 20.61 20.61 20.59 20.59 17.0K
09:48 20.60 20.61 20.59 20.61 3.3K
09:49 20.61 20.63 20.61 20.62 13.4K
09:50 20.61 20.61 20.60 20.61 18.4K
09:51 20.62 20.64 20.60 20.61 55.6K
09:52 20.60 20.60 20.54 20.54 19.2K
09:53 20.55 20.56 20.53 20.55 26.5K
09:54 20.56 20.58 20.56 20.57 4.5K
09:55 20.56 20.58 20.56 20.58 11.4K
09:56 20.59 20.59 20.58 20.59 37.5K
09:57 20.59 20.59 20.58 20.58 7.8K
09:58 20.57 20.58 20.57 20.57 11.4K
09:59 20.58 20.59 20.57 20.57 6.1K
10:00 20.60 20.60 20.57 20.59 59.5K
10:01 20.60 20.61 20.60 20.60 11.2K
10:02 20.60 20.60 20.59 20.60 10.1K
10:03 20.59 20.59 20.58 20.58 11.9K
10:04 20.60 20.62 20.60 20.60 19.5K
10:05 20.61 20.62 20.61 20.61 11.6K
10:06 20.62 20.65 20.62 20.65 28.7K
10:07 20.65 20.66 20.64 20.65 11.6K
10:08 20.66 20.66 20.66 20.66 28.1K
10:09 20.66 20.67 20.65 20.66 8.2K
10:10 20.66 20.67 20.66 20.67 20.6K
10:11 20.67 20.69 20.67 20.69 9.5K
10:12 20.69 20.74 20.69 20.72 50.7K
10:13 20.72 20.73 20.71 20.73 12.2K
10:14 20.73 20.77 20.72 20.77 24.5K
10:15 20.77 20.77 20.73 20.73 26.8K
10:16 20.72 20.74 20.72 20.73 14.4K
10:17 20.74 20.75 20.71 20.75 17.0K
10:18 20.74 20.74 20.72 20.72 6.1K
10:19 20.73 20.76 20.73 20.75 11.0K
10:20 20.75 20.75 20.73 20.74 6.3K
10:21 20.72 20.73 20.69 20.70 33.7K
10:22 20.69 20.69 20.62 20.65 45.6K
10:23 20.63 20.66 20.63 20.65 10.3K
10:24 20.67 20.69 20.67 20.68 9.0K
10:25 20.66 20.66 20.64 20.66 12.1K
10:26 20.66 20.66 20.63 20.63 4.6K
10:27 20.63 20.63 20.62 20.62 14.1K
10:28 20.62 20.62 20.61 20.62 9.8K
10:29 20.62 20.64 20.62 20.64 5.5K
10:30 20.65 20.66 20.65 20.66 12.4K
10:31 20.63 20.63 20.61 20.63 5.7K
10:32 20.63 20.64 20.63 20.64 8.4K
10:33 20.68 20.68 20.67 20.68 16.0K
10:34 20.68 20.71 20.68 20.70 10.2K
10:35 20.70 20.70 20.68 20.68 3.2K
10:36 20.69 20.69 20.67 20.69 6.0K
10:37 20.66 20.69 20.66 20.69 10.6K
10:38 20.69 20.70 20.69 20.70 24.2K
10:39 20.70 20.70 20.70 20.70 5.9K
10:40 20.69 20.71 20.69 20.70 14.3K
10:41 20.70 20.71 20.69 20.70 27.7K
10:42 20.69 20.71 20.69 20.71 7.5K
10:43 20.70 20.73 20.70 20.73 4.8K
10:44 20.73 20.77 20.73 20.77 6.3K
10:45 20.77 20.77 20.74 20.77 13.3K
10:46 20.78 20.82 20.78 20.82 48.6K
10:47 20.81 20.82 20.81 20.81 7.2K
10:48 20.82 20.83 20.80 20.83 70.4K
10:49 20.83 20.83 20.80 20.82 16.4K
10:50 20.81 20.82 20.79 20.82 23.5K
10:51 20.83 20.83 20.78 20.79 48.8K
10:52 20.79 20.81 20.79 20.81 64.5K
10:53 20.83 20.83 20.82 20.82 8.6K
10:54 20.84 20.85 20.83 20.83 36.5K
10:55 20.84 20.87 20.84 20.87 20.4K
10:56 20.87 20.88 20.83 20.83 13.2K
10:57 20.81 20.82 20.81 20.82 14.0K
10:58 20.83 20.83 20.80 20.80 10.3K
10:59 20.80 20.81 20.80 20.81 20.5K
11:00 20.82 20.84 20.82 20.84 14.6K
11:01 20.84 20.84 20.80 20.80 14.3K
11:02 20.80 20.82 20.80 20.80 13.5K
11:03 20.80 20.83 20.80 20.83 30.6K
11:04 20.82 20.85 20.81 20.84 9.5K
11:05 20.85 20.87 20.84 20.87 7.0K
11:06 20.86 20.87 20.86 20.86 14.8K
11:07 20.85 20.85 20.82 20.83 7.7K
11:08 20.84 20.84 20.83 20.83 28.0K
11:09 20.83 20.83 20.79 20.79 34.5K
11:10 20.79 20.80 20.78 20.79 13.7K
11:11 20.80 20.80 20.79 20.79 56.7K
11:12 20.80 20.80 20.79 20.80 7.3K
11:13 20.80 20.82 20.79 20.82 5.7K
11:14 20.82 20.83 20.82 20.83 4.6K
11:15 20.82 20.83 20.80 20.81 7.9K
11:16 20.78 20.78 20.78 20.78 3.5K
11:17 20.77 20.78 20.77 20.78 6.3K
11:18 20.80 20.81 20.80 20.81 0.8K
11:19 20.80 20.81 20.80 20.80 6.0K
11:20 20.80 20.80 20.79 20.79 10.1K
11:21 20.79 20.80 20.78 20.79 3.9K
11:22 20.79 20.81 20.79 20.80 6.4K
11:23 20.81 20.82 20.81 20.82 7.4K
11:24 20.82 20.83 20.81 20.81 1.9K
11:25 20.82 20.83 20.81 20.81 16.2K
11:26 20.82 20.82 20.81 20.81 7.2K
11:27 20.80 20.82 20.80 20.82 6.7K
11:28 20.81 20.81 20.80 20.80 3.2K
11:29 20.80 20.80 20.79 20.79 7.6K
11:30 20.79 20.79 20.79 20.79 2.1K
11:31 20.79 20.80 20.79 20.80 11.4K
11:32 20.78 20.78 20.77 20.77 13.9K
11:33 20.78 20.79 20.78 20.79 14.3K
11:34 20.79 20.79 20.76 20.76 14.3K
11:35 20.76 20.77 20.75 20.75 15.7K
11:36 20.74 20.74 20.72 20.72 9.4K
11:37 20.71 20.72 20.70 20.70 16.2K
11:38 20.70 20.70 20.70 20.70 5.2K
11:39 20.69 20.70 20.68 20.68 16.3K
11:40 20.68 20.69 20.68 20.69 6.5K
11:41 20.70 20.71 20.70 20.71 14.1K
11:42 20.71 20.71 20.70 20.70 4.9K
11:43 20.71 20.71 20.70 20.70 5.1K
11:44 20.70 20.71 20.70 20.71 1.8K
11:45 20.71 20.72 20.71 20.72 15.9K
11:46 20.71 20.72 20.71 20.72 0.9K
11:47 20.72 20.72 20.72 20.72 11.8K
11:48 20.72 20.72 20.72 20.72 0.8K
11:49 20.71 20.72 20.71 20.72 5.9K
11:50 20.73 20.73 20.73 20.72 4.7K
11:51 20.73 20.73 20.72 20.72 3.3K
11:52 20.72 20.72 20.71 20.71 3.9K
11:53 20.71 20.72 20.71 20.72 7.1K
11:54 20.72 20.74 20.72 20.74 5.1K
11:55 20.75 20.75 20.74 20.74 1.4K
11:56 20.74 20.74 20.73 20.73 2.1K
11:57 20.73 20.73 20.72 20.72 10.2K
11:58 20.73 20.73 20.72 20.73 4.4K
11:59 20.72 20.72 20.72 20.72 0.1K
12:00 20.72 20.74 20.72 20.74 14.4K
12:01 20.74 20.74 20.74 20.74 1.0K
12:02 20.75 20.75 20.75 20.75 1.5K
12:03 20.75 20.75 20.73 20.73 8.6K
12:04 20.73 20.73 20.71 20.71 13.5K
12:05 20.72 20.72 20.71 20.71 2.2K
12:06 20.70 20.70 20.70 20.70 1.7K
12:07 20.70 20.70 20.70 20.70 4.4K
12:08 20.70 20.72 20.69 20.72 4.9K
12:09 20.71 20.71 20.71 20.71 2.2K
12:10 20.70 20.70 20.70 20.70 2.3K
12:11 20.70 20.70 20.70 20.70 18.2K
12:13 20.70 20.71 20.70 20.70 1.5K
12:14 20.69 20.70 20.69 20.70 13.2K
12:15 20.68 20.68 20.68 20.68 1.5K
12:16 20.68 20.68 20.68 20.68 4.5K
12:17 20.68 20.68 20.65 20.65 9.1K
12:18 20.65 20.66 20.65 20.66 21.8K
12:19 20.66 20.66 20.66 20.66 1.5K
12:20 20.64 20.64 20.64 20.64 0.8K
12:21 20.64 20.64 20.64 20.64 12.6K
12:22 20.66 20.67 20.66 20.67 3.2K
12:23 20.69 20.70 20.69 20.70 4.3K
12:24 20.70 20.70 20.70 20.70 0.3K
12:25 20.70 20.70 20.69 20.69 8.5K
12:26 20.68 20.70 20.68 20.70 15.1K
12:27 20.70 20.70 20.70 20.70 27.3K
12:28 20.72 20.72 20.72 20.72 0.5K
12:29 20.72 20.72 20.72 20.72 1.6K
12:30 20.72 20.72 20.71 20.71 2.6K
12:31 20.71 20.71 20.70 20.71 2.6K
12:32 20.72 20.72 20.71 20.72 4.5K
12:33 20.72 20.72 20.72 20.72 4.5K
12:34 20.71 20.72 20.71 20.71 4.1K
12:35 20.72 20.72 20.72 20.72 6.2K
12:36 20.73 20.73 20.73 20.73 6.4K
12:37 20.74 20.74 20.73 20.73 16.5K
12:38 20.74 20.75 20.74 20.74 13.3K
12:39 20.74 20.76 20.74 20.76 19.0K
12:40 20.76 20.77 20.76 20.77 1.0K
12:41 20.77 20.77 20.77 20.77 4.4K
12:42 20.77 20.77 20.77 20.77 1.6K
12:43 20.77 20.78 20.77 20.78 2.4K
12:44 20.78 20.78 20.77 20.78 7.0K
12:45 20.77 20.77 20.76 20.76 4.8K
12:46 20.76 20.76 20.76 20.76 36.1K
12:47 20.75 20.76 20.75 20.76 3.6K
12:48 20.75 20.75 20.75 20.75 1.3K
12:49 20.75 20.76 20.75 20.76 2.8K
12:50 20.77 20.77 20.76 20.77 2.7K
12:51 20.76 20.77 20.76 20.76 21.5K
12:52 20.75 20.75 20.75 20.75 0.1K
12:53 20.76 20.76 20.75 20.75 3.3K
12:54 20.75 20.76 20.75 20.76 8.6K
12:55 20.75 20.76 20.75 20.76 3.2K
12:56 20.76 20.76 20.75 20.75 7.4K
12:57 20.75 20.75 20.75 20.75 4.6K
12:58 20.75 20.75 20.74 20.74 9.4K
12:59 20.74 20.74 20.74 20.74 7.0K
13:00 20.75 20.75 20.75 20.75 1.2K
13:01 20.77 20.77 20.77 20.77 2.2K
13:02 20.76 20.76 20.75 20.76 29.2K
13:03 20.77 20.77 20.77 20.77 2.5K
13:04 20.77 20.77 20.77 20.77 8.9K
13:05 20.77 20.79 20.77 20.78 30.1K
13:06 20.79 20.80 20.79 20.80 9.9K
13:07 20.79 20.79 20.78 20.79 10.1K
13:08 20.79 20.79 20.78 20.79 10.6K
13:09 20.78 20.78 20.77 20.78 45.1K
13:10 20.78 20.78 20.78 20.78 10.2K
13:11 20.78 20.78 20.78 20.78 11.7K
13:12 20.79 20.79 20.78 20.78 27.5K
13:13 20.78 20.78 20.77 20.77 16.3K
13:14 20.77 20.79 20.77 20.79 17.0K
13:15 20.79 20.79 20.78 20.78 11.5K
13:16 20.79 20.79 20.79 20.79 2.7K
13:17 20.80 20.80 20.80 20.80 9.9K
13:18 20.80 20.81 20.80 20.81 13.2K
13:19 20.81 20.81 20.81 20.81 3.5K
13:20 20.81 20.81 20.80 20.80 4.8K
13:21 20.80 20.80 20.80 20.80 7.3K
13:22 20.81 20.81 20.80 20.80 5.4K
13:23 20.80 20.80 20.79 20.80 2.5K
13:24 20.80 20.80 20.80 20.80 4.6K
13:25 20.80 20.80 20.79 20.79 3.6K
13:26 20.79 20.81 20.79 20.80 12.9K
13:27 20.81 20.81 20.81 20.81 2.5K
13:28 20.81 20.81 20.80 20.80 9.1K
13:29 20.80 20.80 20.80 20.80 12.0K
13:30 20.78 20.78 20.76 20.76 2.6K
13:31 20.77 20.77 20.76 20.76 5.4K
13:32 20.75 20.76 20.75 20.76 3.6K
13:33 20.76 20.77 20.76 20.76 10.4K
13:34 20.75 20.76 20.75 20.75 5.1K
13:35 20.75 20.75 20.75 20.75 1.2K
13:36 20.75 20.75 20.74 20.75 33.1K
13:37 20.74 20.74 20.72 20.73 47.8K
13:38 20.73 20.73 20.69 20.69 93.2K
13:39 20.68 20.69 20.66 20.66 15.0K
13:40 20.65 20.68 20.64 20.68 10.3K
13:41 20.67 20.69 20.67 20.69 12.5K
13:42 20.68 20.68 20.67 20.67 6.6K
13:43 20.67 20.67 20.66 20.66 2.9K
13:44 20.66 20.66 20.65 20.66 8.0K
13:45 20.65 20.65 20.64 20.64 2.4K
13:46 20.64 20.64 20.61 20.61 7.1K
13:47 20.61 20.61 20.58 20.58 27.8K
13:48 20.58 20.59 20.58 20.59 11.7K
13:49 20.61 20.61 20.58 20.58 19.6K
13:50 20.59 20.60 20.58 20.58 24.6K
13:51 20.60 20.61 20.60 20.61 5.4K
13:52 20.60 20.60 20.60 20.60 1.2K
13:53 20.60 20.60 20.60 20.60 3.1K
13:54 20.57 20.57 20.57 20.57 0.8K
13:55 20.56 20.57 20.55 20.57 11.4K
13:56 20.57 20.57 20.55 20.55 4.6K
13:57 20.56 20.56 20.56 20.56 3.5K
13:58 20.58 20.58 20.58 20.58 0.7K
13:59 20.58 20.58 20.58 20.58 6.2K
14:00 20.58 20.59 20.58 20.58 7.4K
14:01 20.60 20.60 20.60 20.60 4.1K
14:02 20.61 20.62 20.61 20.62 3.2K
14:03 20.62 20.62 20.62 20.62 15.5K
14:04 20.62 20.62 20.62 20.61 6.3K
14:05 20.61 20.61 20.61 20.61 0.9K
14:06 20.60 20.62 20.60 20.62 5.9K
14:07 20.61 20.61 20.61 20.61 2.6K
14:08 20.61 20.62 20.61 20.61 11.0K
14:09 20.62 20.63 20.62 20.62 8.2K
14:10 20.62 20.62 20.62 20.62 3.8K
14:11 20.62 20.62 20.61 20.61 9.2K
14:12 20.61 20.61 20.60 20.61 3.4K
14:13 20.60 20.60 20.60 20.60 1.6K
14:14 20.61 20.61 20.61 20.61 2.5K
14:15 20.62 20.62 20.61 20.61 5.4K
14:16 20.61 20.63 20.61 20.63 29.9K
14:17 20.62 20.64 20.62 20.64 1.7K
14:18 20.63 20.63 20.63 20.63 3.2K
14:19 20.63 20.64 20.63 20.64 1.6K
14:20 20.63 20.63 20.63 20.63 1.6K
14:21 20.65 20.65 20.64 20.64 7.9K
14:22 20.65 20.65 20.65 20.65 2.7K
14:23 20.65 20.65 20.65 20.65 4.2K
14:24 20.66 20.66 20.64 20.64 8.4K
14:25 20.64 20.65 20.64 20.65 1.6K
14:26 20.65 20.65 20.65 20.65 3.3K
14:27 20.65 20.65 20.64 20.65 26.6K
14:28 20.64 20.65 20.64 20.65 11.6K
14:29 20.65 20.65 20.65 20.65 3.0K
14:30 20.65 20.65 20.64 20.64 14.3K
14:31 20.64 20.65 20.64 20.65 11.1K
14:32 20.66 20.67 20.65 20.67 11.1K
14:33 20.67 20.68 20.67 20.68 8.5K
14:34 20.68 20.68 20.68 20.68 0.2K
14:35 20.68 20.68 20.67 20.68 1.2K
14:36 20.67 20.69 20.67 20.69 10.6K
14:37 20.69 20.69 20.69 20.69 0.4K
14:38 20.69 20.71 20.69 20.71 1.0K
14:39 20.71 20.71 20.71 20.71 2.0K
14:40 20.71 20.71 20.69 20.69 7.1K
14:41 20.70 20.70 20.69 20.69 0.7K
14:42 20.71 20.72 20.71 20.72 0.7K
14:43 20.72 20.72 20.72 20.72 19.0K
14:44 20.73 20.73 20.73 20.73 0.4K
14:45 20.73 20.73 20.72 20.73 7.5K
14:46 20.73 20.74 20.73 20.74 3.6K
14:47 20.74 20.74 20.73 20.73 1.3K
14:48 20.73 20.73 20.72 20.72 7.9K
14:49 20.73 20.73 20.73 20.73 1.0K
14:51 20.72 20.72 20.71 20.71 23.4K
14:52 20.71 20.71 20.70 20.70 8.8K
14:53 20.69 20.69 20.68 20.68 8.7K
14:54 20.69 20.71 20.69 20.70 4.8K
14:55 20.70 20.70 20.68 20.68 6.0K
14:57 20.68 20.68 20.68 20.68 1.7K
14:58 20.68 20.69 20.68 20.69 2.8K
14:59 20.69 20.69 20.68 20.68 7.8K
15:00 20.69 20.69 20.69 20.69 3.0K
15:01 20.70 20.71 20.70 20.71 18.3K
15:02 20.71 20.72 20.71 20.72 3.8K
15:03 20.71 20.75 20.71 20.74 83.9K
15:04 20.73 20.74 20.73 20.73 5.4K
15:05 20.73 20.73 20.73 20.73 0.3K
15:06 20.72 20.72 20.71 20.71 13.9K
15:07 20.72 20.72 20.71 20.71 2.5K
15:08 20.72 20.72 20.71 20.71 0.9K
15:09 20.71 20.73 20.71 20.73 23.5K
15:10 20.73 20.73 20.72 20.72 3.1K
15:11 20.72 20.72 20.71 20.71 3.2K
15:12 20.71 20.71 20.71 20.71 11.1K
15:13 20.72 20.72 20.70 20.70 4.2K
15:14 20.70 20.70 20.69 20.70 2.9K
15:15 20.70 20.70 20.70 20.70 0.7K
15:16 20.70 20.71 20.70 20.71 3.2K
15:17 20.70 20.70 20.68 20.68 12.0K
15:18 20.69 20.69 20.68 20.68 6.9K
15:19 20.69 20.69 20.69 20.69 2.1K
15:20 20.68 20.68 20.68 20.68 0.2K
15:21 20.68 20.69 20.68 20.69 1.0K
15:22 20.69 20.69 20.67 20.67 4.0K
15:23 20.68 20.68 20.65 20.65 8.0K
15:24 20.65 20.67 20.65 20.67 12.2K
15:25 20.68 20.68 20.68 20.68 0.8K
15:26 20.68 20.68 20.68 20.68 23.0K
15:27 20.69 20.70 20.69 20.70 2.2K
15:28 20.70 20.70 20.70 20.70 2.9K
15:29 20.70 20.70 20.70 20.70 0.7K
15:30 20.69 20.69 20.68 20.68 29.7K
15:31 20.69 20.70 20.69 20.70 1.9K
15:32 20.70 20.70 20.69 20.69 12.8K
15:33 20.69 20.71 20.69 20.70 15.6K
15:34 20.71 20.71 20.70 20.70 26.6K
15:35 20.70 20.71 20.69 20.69 39.0K
15:36 20.69 20.72 20.69 20.71 42.7K
15:37 20.71 20.71 20.70 20.71 18.6K
15:38 20.70 20.72 20.70 20.72 26.5K
15:39 20.71 20.73 20.71 20.73 9.3K
15:40 20.72 20.73 20.71 20.71 17.7K
15:41 20.71 20.71 20.70 20.70 45.5K
15:42 20.71 20.72 20.71 20.72 3.9K
15:43 20.72 20.72 20.72 20.72 5.4K
15:44 20.72 20.72 20.71 20.71 1.2K
15:45 20.71 20.71 20.70 20.70 8.6K
15:46 20.70 20.70 20.69 20.69 2.6K
15:47 20.70 20.70 20.70 20.70 2.8K
15:48 20.69 20.70 20.69 20.69 5.8K
15:49 20.69 20.69 20.68 20.69 6.5K
15:50 20.70 20.72 20.70 20.72 23.3K
15:51 20.71 20.72 20.71 20.71 9.2K
15:52 20.71 20.72 20.71 20.71 6.1K
15:53 20.72 20.73 20.71 20.72 24.0K
15:54 20.73 20.75 20.72 20.75 19.8K
15:55 20.75 20.75 20.72 20.73 12.1K
15:56 20.73 20.74 20.73 20.74 32.6K
15:57 20.74 20.75 20.73 20.75 25.4K
15:58 20.75 20.75 20.74 20.75 3.0K
15:59 20.75 20.76 20.74 20.75 178.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据