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 20.50 20.53 20.50 20.51 281.2K
09:31 20.51 20.54 20.51 20.54 24.2K
09:32 20.53 20.53 20.52 20.53 13.5K
09:33 20.53 20.54 20.52 20.52 8.6K
09:34 20.51 20.51 20.50 20.50 11.6K
09:35 20.50 20.50 20.48 20.48 16.5K
09:36 20.48 20.49 20.47 20.47 14.7K
09:37 20.45 20.48 20.45 20.48 36.9K
09:38 20.48 20.50 20.48 20.48 20.6K
09:39 20.49 20.49 20.48 20.48 12.8K
09:40 20.48 20.50 20.48 20.49 12.8K
09:41 20.49 20.50 20.48 20.48 25.9K
09:42 20.48 20.50 20.48 20.48 11.1K
09:43 20.49 20.50 20.48 20.50 10.0K
09:44 20.50 20.51 20.50 20.51 5.2K
09:45 20.52 20.52 20.51 20.52 10.8K
09:46 20.51 20.52 20.50 20.52 13.5K
09:47 20.52 20.52 20.47 20.48 10.6K
09:48 20.48 20.49 20.47 20.49 12.1K
09:49 20.49 20.49 20.48 20.49 9.3K
09:50 20.50 20.50 20.49 20.49 12.1K
09:51 20.49 20.50 20.48 20.48 36.2K
09:52 20.48 20.49 20.47 20.48 14.4K
09:53 20.48 20.51 20.48 20.50 14.3K
09:54 20.50 20.50 20.49 20.49 3.4K
09:55 20.48 20.49 20.48 20.49 9.9K
09:56 20.50 20.50 20.48 20.48 2.3K
09:57 20.47 20.47 20.46 20.46 8.3K
09:58 20.46 20.46 20.45 20.45 10.0K
09:59 20.45 20.47 20.45 20.47 7.1K
10:00 20.47 20.49 20.46 20.49 41.0K
10:01 20.49 20.49 20.48 20.49 9.8K
10:02 20.49 20.51 20.49 20.51 8.9K
10:03 20.51 20.52 20.51 20.51 4.1K
10:04 20.51 20.52 20.50 20.50 19.8K
10:05 20.51 20.55 20.51 20.55 12.7K
10:06 20.55 20.55 20.54 20.54 6.9K
10:07 20.55 20.56 20.55 20.56 6.9K
10:08 20.56 20.56 20.53 20.53 13.6K
10:09 20.51 20.52 20.51 20.51 9.0K
10:10 20.51 20.52 20.51 20.51 11.1K
10:11 20.51 20.51 20.50 20.51 4.8K
10:12 20.50 20.50 20.46 20.47 12.1K
10:13 20.47 20.50 20.47 20.49 26.0K
10:14 20.50 20.50 20.47 20.47 15.5K
10:15 20.48 20.48 20.48 20.48 3.2K
10:16 20.48 20.51 20.48 20.51 6.2K
10:17 20.51 20.51 20.50 20.51 2.9K
10:18 20.52 20.52 20.51 20.52 30.4K
10:19 20.52 20.52 20.51 20.51 2.4K
10:20 20.50 20.50 20.49 20.50 7.4K
10:21 20.49 20.50 20.49 20.50 3.4K
10:22 20.51 20.51 20.50 20.51 3.0K
10:23 20.51 20.51 20.50 20.50 2.8K
10:24 20.51 20.54 20.50 20.53 14.6K
10:25 20.54 20.56 20.54 20.56 3.8K
10:26 20.55 20.56 20.55 20.55 14.6K
10:27 20.55 20.56 20.55 20.56 1.1K
10:28 20.56 20.56 20.54 20.55 13.7K
10:29 20.55 20.56 20.55 20.55 4.3K
10:30 20.56 20.56 20.54 20.55 8.4K
10:31 20.56 20.56 20.55 20.55 7.4K
10:32 20.55 20.57 20.55 20.57 15.5K
10:33 20.58 20.58 20.56 20.56 4.4K
10:34 20.56 20.57 20.56 20.57 4.7K
10:35 20.58 20.60 20.58 20.60 16.8K
10:36 20.60 20.65 20.60 20.64 47.8K
10:37 20.65 20.66 20.63 20.64 39.5K
10:38 20.63 20.65 20.63 20.65 10.6K
10:39 20.64 20.65 20.63 20.65 12.0K
10:40 20.65 20.66 20.63 20.63 4.9K
10:41 20.63 20.63 20.61 20.60 9.6K
10:42 20.60 20.61 20.60 20.61 13.9K
10:43 20.60 20.60 20.59 20.60 8.3K
10:44 20.61 20.61 20.60 20.60 1.8K
10:45 20.60 20.62 20.60 20.62 15.3K
10:46 20.62 20.64 20.62 20.64 6.1K
10:47 20.64 20.64 20.63 20.62 2.8K
10:48 20.63 20.64 20.63 20.64 8.3K
10:49 20.64 20.65 20.64 20.64 4.1K
10:50 20.65 20.66 20.64 20.66 39.5K
10:51 20.65 20.66 20.65 20.65 46.0K
10:52 20.66 20.66 20.65 20.65 8.4K
10:53 20.66 20.66 20.64 20.64 4.2K
10:54 20.68 20.68 20.67 20.67 17.3K
10:55 20.67 20.70 20.67 20.69 95.5K
10:56 20.69 20.69 20.68 20.68 9.3K
10:57 20.69 20.70 20.69 20.69 102.6K
10:58 20.69 20.69 20.68 20.68 8.2K
10:59 20.67 20.69 20.67 20.69 8.8K
11:00 20.70 20.71 20.70 20.71 20.6K
11:01 20.70 20.72 20.70 20.70 68.0K
11:02 20.71 20.71 20.70 20.70 21.5K
11:03 20.69 20.69 20.69 20.69 3.4K
11:04 20.70 20.70 20.68 20.68 7.1K
11:05 20.69 20.70 20.68 20.69 8.1K
11:06 20.68 20.70 20.68 20.70 13.8K
11:07 20.68 20.69 20.68 20.69 3.7K
11:08 20.69 20.69 20.66 20.66 18.1K
11:09 20.67 20.67 20.65 20.65 8.3K
11:10 20.65 20.66 20.65 20.66 19.0K
11:11 20.66 20.67 20.66 20.66 31.7K
11:12 20.66 20.66 20.65 20.65 23.2K
11:13 20.65 20.65 20.64 20.64 7.2K
11:14 20.64 20.65 20.64 20.64 5.6K
11:15 20.64 20.67 20.64 20.67 10.5K
11:16 20.67 20.67 20.67 20.67 4.6K
11:17 20.66 20.66 20.65 20.65 5.9K
11:18 20.65 20.65 20.64 20.64 1.9K
11:19 20.64 20.65 20.64 20.65 11.7K
11:20 20.65 20.65 20.63 20.63 3.1K
11:21 20.63 20.63 20.62 20.62 27.3K
11:22 20.61 20.62 20.61 20.62 8.2K
11:23 20.62 20.62 20.61 20.61 3.3K
11:24 20.62 20.62 20.62 20.62 5.5K
11:25 20.61 20.61 20.59 20.59 9.9K
11:26 20.59 20.59 20.55 20.55 14.8K
11:27 20.55 20.56 20.53 20.55 11.4K
11:28 20.54 20.57 20.54 20.57 11.9K
11:29 20.57 20.57 20.55 20.55 3.1K
11:30 20.56 20.56 20.54 20.55 10.1K
11:31 20.56 20.59 20.56 20.59 16.1K
11:32 20.59 20.59 20.58 20.59 15.4K
11:33 20.58 20.61 20.58 20.61 16.8K
11:34 20.61 20.61 20.60 20.60 8.8K
11:35 20.59 20.60 20.59 20.60 6.5K
11:36 20.61 20.61 20.61 20.60 7.7K
11:37 20.60 20.60 20.59 20.59 0.9K
11:38 20.60 20.60 20.58 20.59 1.9K
11:39 20.59 20.60 20.59 20.60 3.8K
11:40 20.60 20.61 20.60 20.61 4.9K
11:41 20.61 20.62 20.61 20.62 1.8K
11:42 20.61 20.62 20.61 20.62 2.9K
11:43 20.62 20.62 20.62 20.62 29.3K
11:44 20.61 20.62 20.61 20.62 8.5K
11:45 20.61 20.61 20.61 20.61 1.0K
11:46 20.61 20.62 20.60 20.62 20.0K
11:47 20.62 20.62 20.60 20.61 25.1K
11:48 20.61 20.61 20.60 20.61 3.1K
11:49 20.61 20.62 20.61 20.61 4.2K
11:50 20.61 20.61 20.61 20.61 1.8K
11:51 20.61 20.61 20.60 20.60 1.2K
11:52 20.60 20.60 20.59 20.59 10.1K
11:53 20.60 20.60 20.60 20.60 0.9K
11:54 20.60 20.60 20.58 20.59 18.9K
11:55 20.59 20.60 20.59 20.59 26.0K
11:56 20.60 20.60 20.59 20.59 7.1K
11:57 20.58 20.58 20.58 20.58 0.8K
11:58 20.59 20.59 20.58 20.59 7.4K
11:59 20.60 20.60 20.59 20.59 9.9K
12:00 20.60 20.62 20.60 20.61 13.9K
12:01 20.62 20.65 20.61 20.61 146.4K
12:02 20.61 20.64 20.61 20.64 6.3K
12:03 20.64 20.66 20.64 20.65 14.5K
12:04 20.65 20.67 20.65 20.67 24.2K
12:05 20.67 20.68 20.67 20.67 8.0K
12:06 20.67 20.68 20.66 20.68 3.4K
12:07 20.67 20.67 20.65 20.66 21.1K
12:08 20.66 20.66 20.65 20.65 31.0K
12:09 20.65 20.66 20.65 20.66 10.2K
12:10 20.65 20.65 20.63 20.63 26.6K
12:11 20.63 20.65 20.63 20.65 7.1K
12:12 20.65 20.66 20.64 20.65 22.0K
12:13 20.64 20.64 20.64 20.64 3.9K
12:14 20.64 20.64 20.64 20.64 6.4K
12:15 20.65 20.65 20.64 20.64 6.1K
12:16 20.64 20.64 20.63 20.64 5.9K
12:17 20.64 20.66 20.63 20.66 14.5K
12:18 20.66 20.66 20.65 20.66 2.3K
12:19 20.66 20.67 20.66 20.67 8.8K
12:20 20.67 20.67 20.66 20.66 4.0K
12:21 20.66 20.66 20.66 20.66 1.0K
12:22 20.65 20.66 20.65 20.66 6.6K
12:23 20.66 20.68 20.66 20.67 1.6K
12:24 20.67 20.67 20.67 20.67 1.5K
12:27 20.68 20.68 20.66 20.66 5.3K
12:28 20.66 20.66 20.65 20.65 5.3K
12:30 20.65 20.67 20.65 20.66 19.0K
12:31 20.65 20.66 20.65 20.66 5.5K
12:32 20.67 20.67 20.66 20.66 2.3K
12:33 20.66 20.66 20.64 20.64 9.8K
12:34 20.64 20.66 20.63 20.66 3.8K
12:35 20.65 20.66 20.65 20.65 2.5K
12:36 20.65 20.65 20.64 20.64 4.5K
12:37 20.64 20.66 20.64 20.66 12.1K
12:38 20.66 20.66 20.64 20.65 5.5K
12:39 20.65 20.65 20.64 20.65 1.3K
12:40 20.64 20.64 20.62 20.63 11.9K
12:41 20.64 20.64 20.64 20.64 6.0K
12:42 20.63 20.65 20.63 20.65 3.4K
12:43 20.65 20.65 20.65 20.65 5.2K
12:45 20.65 20.65 20.65 20.65 4.4K
12:46 20.65 20.65 20.65 20.65 1.1K
12:47 20.65 20.65 20.64 20.64 2.4K
12:48 20.64 20.64 20.63 20.63 17.1K
12:49 20.64 20.64 20.62 20.62 12.5K
12:50 20.63 20.64 20.63 20.63 7.6K
12:51 20.62 20.62 20.62 20.62 1.1K
12:52 20.62 20.62 20.62 20.62 4.1K
12:53 20.61 20.62 20.60 20.62 6.6K
12:54 20.61 20.61 20.61 20.61 3.4K
12:55 20.60 20.61 20.60 20.61 9.6K
12:56 20.59 20.59 20.59 20.59 0.7K
12:57 20.60 20.60 20.59 20.59 10.6K
12:58 20.58 20.59 20.58 20.59 61.1K
12:59 20.59 20.59 20.59 20.59 2.3K
13:00 20.58 20.60 20.57 20.60 23.4K
13:01 20.59 20.59 20.57 20.57 32.0K
13:02 20.56 20.58 20.56 20.57 17.8K
13:03 20.58 20.58 20.58 20.58 2.2K
13:04 20.58 20.58 20.57 20.57 12.1K
13:05 20.55 20.56 20.55 20.56 6.3K
13:06 20.56 20.56 20.55 20.55 7.7K
13:07 20.55 20.56 20.55 20.56 6.0K
13:08 20.56 20.56 20.54 20.54 4.5K
13:09 20.54 20.54 20.54 20.54 2.4K
13:10 20.54 20.55 20.54 20.55 11.0K
13:11 20.56 20.56 20.53 20.53 6.1K
13:12 20.55 20.55 20.55 20.55 3.4K
13:13 20.55 20.55 20.54 20.54 3.0K
13:15 20.55 20.55 20.55 20.55 0.9K
13:17 20.54 20.54 20.54 20.54 3.1K
13:19 20.56 20.57 20.56 20.56 45.7K
13:20 20.57 20.58 20.57 20.58 3.5K
13:21 20.58 20.59 20.58 20.59 8.9K
13:22 20.59 20.59 20.58 20.58 2.7K
13:23 20.57 20.58 20.57 20.58 4.5K
13:24 20.57 20.57 20.57 20.57 1.2K
13:26 20.56 20.57 20.56 20.57 4.9K
13:27 20.58 20.58 20.58 20.58 2.6K
13:28 20.58 20.58 20.58 20.58 3.6K
13:29 20.58 20.59 20.58 20.58 10.1K
13:30 20.58 20.59 20.58 20.58 12.2K
13:31 20.58 20.58 20.58 20.58 2.4K
13:32 20.59 20.59 20.57 20.57 8.4K
13:33 20.58 20.60 20.58 20.59 9.0K
13:34 20.60 20.60 20.60 20.60 0.3K
13:35 20.60 20.61 20.60 20.60 5.8K
13:36 20.59 20.59 20.59 20.59 4.3K
13:37 20.60 20.60 20.60 20.60 0.5K
13:38 20.60 20.60 20.59 20.60 1.5K
13:40 20.60 20.60 20.58 20.58 7.1K
13:41 20.57 20.57 20.57 20.57 9.0K
13:42 20.58 20.58 20.56 20.57 4.9K
13:43 20.57 20.57 20.57 20.57 0.5K
13:44 20.57 20.57 20.57 20.57 0.9K
13:45 20.57 20.57 20.57 20.57 4.7K
13:46 20.56 20.57 20.56 20.57 2.1K
13:47 20.57 20.57 20.55 20.55 7.1K
13:48 20.56 20.57 20.56 20.56 2.7K
13:49 20.56 20.56 20.56 20.56 0.9K
13:50 20.56 20.57 20.56 20.57 3.1K
13:51 20.56 20.58 20.56 20.58 6.7K
13:52 20.58 20.58 20.58 20.58 5.3K
13:53 20.58 20.59 20.58 20.59 9.1K
13:54 20.59 20.59 20.59 20.59 2.3K
13:55 20.59 20.59 20.58 20.58 5.2K
13:56 20.59 20.60 20.58 20.58 2.1K
13:57 20.59 20.60 20.59 20.60 1.5K
13:58 20.60 20.60 20.60 20.60 1.5K
13:59 20.60 20.60 20.60 20.60 1.2K
14:00 20.60 20.60 20.60 20.60 4.4K
14:01 20.60 20.60 20.59 20.59 2.3K
14:02 20.59 20.60 20.59 20.60 1.7K
14:03 20.59 20.60 20.59 20.60 3.4K
14:04 20.61 20.61 20.61 20.61 4.8K
14:05 20.61 20.62 20.61 20.61 11.3K
14:06 20.62 20.62 20.61 20.61 1.9K
14:07 20.61 20.61 20.60 20.60 1.5K
14:08 20.61 20.61 20.60 20.60 28.2K
14:09 20.61 20.61 20.59 20.61 6.1K
14:10 20.61 20.62 20.61 20.61 1.4K
14:11 20.61 20.63 20.61 20.63 2.7K
14:12 20.63 20.63 20.63 20.63 3.7K
14:13 20.63 20.63 20.63 20.63 5.2K
14:14 20.63 20.63 20.62 20.62 40.8K
14:15 20.62 20.63 20.61 20.62 23.6K
14:16 20.63 20.63 20.63 20.63 4.0K
14:17 20.63 20.63 20.62 20.62 2.5K
14:18 20.61 20.63 20.61 20.63 3.8K
14:19 20.63 20.63 20.61 20.61 17.8K
14:20 20.61 20.61 20.60 20.61 16.5K
14:21 20.62 20.62 20.61 20.61 7.5K
14:22 20.61 20.61 20.61 20.61 2.8K
14:24 20.61 20.61 20.61 20.61 2.3K
14:25 20.60 20.62 20.60 20.61 19.6K
14:26 20.60 20.61 20.60 20.61 7.1K
14:27 20.60 20.61 20.60 20.61 6.2K
14:28 20.61 20.61 20.60 20.60 0.7K
14:29 20.61 20.62 20.61 20.61 9.0K
14:30 20.61 20.61 20.60 20.60 11.3K
14:31 20.61 20.62 20.60 20.62 4.3K
14:32 20.61 20.61 20.60 20.60 10.6K
14:33 20.62 20.62 20.62 20.62 6.5K
14:34 20.63 20.63 20.62 20.62 2.4K
14:35 20.63 20.63 20.63 20.63 4.9K
14:36 20.62 20.63 20.62 20.63 3.5K
14:37 20.63 20.63 20.63 20.63 0.3K
14:38 20.63 20.63 20.62 20.63 1.9K
14:41 20.63 20.64 20.63 20.64 2.5K
14:42 20.64 20.64 20.63 20.63 3.9K
14:43 20.63 20.63 20.63 20.63 1.4K
14:44 20.63 20.63 20.63 20.63 0.7K
14:45 20.63 20.63 20.62 20.62 1.1K
14:46 20.63 20.63 20.63 20.63 4.1K
14:47 20.62 20.62 20.61 20.61 4.0K
14:49 20.60 20.60 20.60 20.60 1.8K
14:50 20.60 20.60 20.57 20.57 17.6K
14:51 20.57 20.58 20.57 20.56 11.1K
14:52 20.56 20.56 20.55 20.55 5.7K
14:53 20.56 20.56 20.55 20.56 8.1K
14:54 20.56 20.57 20.56 20.57 1.9K
14:55 20.56 20.56 20.56 20.56 3.7K
14:56 20.55 20.55 20.54 20.54 3.9K
14:57 20.54 20.54 20.54 20.54 6.6K
14:58 20.54 20.54 20.54 20.54 1.2K
14:59 20.54 20.55 20.54 20.55 9.8K
15:00 20.54 20.54 20.53 20.54 5.8K
15:01 20.54 20.54 20.53 20.53 7.8K
15:02 20.54 20.54 20.52 20.52 8.5K
15:03 20.53 20.53 20.53 20.53 5.5K
15:04 20.53 20.53 20.53 20.53 3.5K
15:05 20.52 20.53 20.52 20.53 21.4K
15:06 20.53 20.53 20.51 20.52 20.4K
15:07 20.52 20.52 20.52 20.52 4.6K
15:08 20.52 20.52 20.52 20.52 8.4K
15:09 20.51 20.52 20.51 20.52 18.7K
15:10 20.53 20.53 20.52 20.52 9.4K
15:11 20.52 20.52 20.52 20.52 1.8K
15:12 20.52 20.53 20.51 20.51 12.6K
15:13 20.52 20.52 20.52 20.52 0.2K
15:14 20.51 20.51 20.51 20.51 15.2K
15:15 20.52 20.52 20.51 20.52 13.6K
15:16 20.52 20.52 20.52 20.52 26.1K
15:17 20.52 20.52 20.51 20.51 12.4K
15:18 20.50 20.52 20.50 20.51 15.0K
15:19 20.52 20.53 20.52 20.52 12.3K
15:20 20.52 20.53 20.52 20.53 6.5K
15:21 20.53 20.55 20.53 20.54 16.0K
15:22 20.54 20.55 20.54 20.55 6.5K
15:23 20.55 20.55 20.54 20.54 3.7K
15:24 20.53 20.55 20.53 20.55 64.0K
15:25 20.54 20.54 20.54 20.54 1.7K
15:26 20.54 20.54 20.54 20.54 2.8K
15:27 20.55 20.55 20.54 20.54 4.0K
15:28 20.54 20.54 20.54 20.54 1.2K
15:30 20.53 20.53 20.53 20.53 2.6K
15:32 20.52 20.52 20.51 20.51 1.5K
15:34 20.51 20.51 20.51 20.51 7.0K
15:35 20.51 20.51 20.51 20.51 1.4K
15:36 20.50 20.50 20.49 20.49 8.4K
15:37 20.49 20.50 20.49 20.50 7.7K
15:38 20.49 20.50 20.49 20.50 2.9K
15:39 20.50 20.50 20.49 20.49 8.9K
15:40 20.49 20.49 20.49 20.49 3.2K
15:41 20.48 20.48 20.47 20.48 19.8K
15:42 20.47 20.47 20.46 20.46 2.6K
15:43 20.46 20.47 20.46 20.47 2.3K
15:44 20.47 20.47 20.47 20.47 8.3K
15:45 20.48 20.48 20.46 20.46 4.5K
15:46 20.47 20.47 20.46 20.46 9.4K
15:47 20.47 20.47 20.47 20.47 3.7K
15:48 20.46 20.47 20.46 20.47 7.0K
15:49 20.47 20.47 20.46 20.45 23.8K
15:50 20.46 20.47 20.46 20.47 33.4K
15:51 20.47 20.47 20.47 20.47 17.1K
15:52 20.48 20.48 20.46 20.47 14.5K
15:53 20.47 20.48 20.46 20.48 11.7K
15:54 20.48 20.50 20.48 20.49 14.5K
15:55 20.49 20.50 20.49 20.49 14.3K
15:56 20.49 20.51 20.49 20.51 22.0K
15:57 20.51 20.52 20.51 20.51 22.5K
15:58 20.51 20.51 20.50 20.50 13.8K
15:59 20.50 20.50 20.47 20.47 147.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据