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 21.02 21.02 21.00 21.01 781.6K
09:31 21.02 21.03 21.01 21.03 37.7K
09:32 21.03 21.03 20.99 21.00 29.4K
09:33 21.00 21.01 21.00 21.00 47.0K
09:34 21.01 21.03 21.01 21.02 45.5K
09:35 21.03 21.04 21.02 21.04 34.1K
09:36 21.05 21.05 21.04 21.05 43.0K
09:37 21.05 21.05 21.04 21.04 63.6K
09:38 21.03 21.03 20.98 20.98 30.8K
09:39 20.98 21.00 20.97 20.97 35.2K
09:40 20.98 20.98 20.97 20.98 21.1K
09:41 20.98 20.99 20.97 20.99 9.8K
09:42 21.00 21.00 20.98 20.98 9.5K
09:43 20.98 20.99 20.97 20.99 9.1K
09:44 20.99 20.99 20.98 20.98 9.4K
09:45 20.98 20.99 20.97 20.98 7.8K
09:46 20.98 20.99 20.96 20.96 14.7K
09:47 20.96 20.96 20.95 20.96 12.9K
09:48 20.96 20.96 20.94 20.94 15.8K
09:49 20.94 20.94 20.93 20.94 6.6K
09:50 20.95 20.96 20.94 20.95 35.6K
09:51 20.96 20.98 20.96 20.97 7.8K
09:52 20.98 20.99 20.96 20.96 14.5K
09:53 20.98 20.99 20.97 20.98 9.7K
09:54 20.98 20.98 20.97 20.98 6.8K
09:55 20.97 20.98 20.96 20.98 12.2K
09:56 20.99 21.01 20.98 21.00 17.6K
09:57 20.99 21.00 20.99 21.00 6.8K
09:58 21.00 21.00 20.98 20.98 5.6K
09:59 20.97 20.98 20.97 20.98 13.1K
10:00 20.98 20.99 20.98 20.99 9.6K
10:01 20.99 20.99 20.97 20.97 28.1K
10:02 20.98 21.00 20.98 21.00 10.1K
10:03 20.99 21.00 20.99 20.99 1.1K
10:04 21.00 21.01 20.98 20.99 8.4K
10:05 21.00 21.00 20.99 21.00 128.1K
10:06 21.00 21.00 20.99 21.00 79.9K
10:07 21.00 21.02 20.99 21.02 21.2K
10:08 21.01 21.01 20.98 20.99 42.2K
10:09 20.99 20.99 20.98 20.98 24.5K
10:10 20.99 21.01 20.99 21.00 45.3K
10:11 21.01 21.01 20.97 20.97 9.9K
10:12 20.97 20.98 20.95 20.96 47.7K
10:13 20.96 20.98 20.96 20.97 13.3K
10:14 20.97 20.97 20.95 20.95 2.0K
10:15 20.96 20.97 20.96 20.96 7.4K
10:16 20.97 20.98 20.96 20.98 4.9K
10:17 20.98 20.99 20.98 20.99 12.5K
10:18 21.00 21.00 21.00 21.00 2.6K
10:19 20.99 20.99 20.99 20.99 9.5K
10:20 21.00 21.00 20.99 21.00 46.3K
10:21 21.00 21.01 21.00 21.01 9.2K
10:22 21.01 21.02 21.00 21.00 16.7K
10:23 21.01 21.01 21.00 21.01 7.2K
10:24 21.01 21.01 21.00 21.00 7.9K
10:25 21.01 21.03 21.01 21.03 9.7K
10:26 21.03 21.03 21.02 21.03 6.2K
10:27 21.03 21.03 21.02 21.03 6.1K
10:28 21.02 21.02 21.01 21.01 6.9K
10:29 21.01 21.02 21.01 21.02 6.1K
10:30 21.03 21.04 21.03 21.04 31.0K
10:31 21.04 21.05 21.03 21.04 49.1K
10:32 21.05 21.06 21.05 21.06 52.0K
10:33 21.06 21.08 21.06 21.08 11.9K
10:34 21.08 21.08 21.07 21.08 24.6K
10:35 21.08 21.08 21.06 21.06 12.8K
10:36 21.06 21.06 21.04 21.05 10.9K
10:37 21.05 21.05 21.03 21.05 5.1K
10:38 21.05 21.05 21.05 21.05 15.7K
10:39 21.05 21.05 21.04 21.04 18.7K
10:40 21.03 21.04 21.03 21.04 18.3K
10:41 21.04 21.05 21.03 21.04 41.2K
10:42 21.04 21.04 21.04 21.04 5.2K
10:43 21.03 21.05 21.02 21.02 8.8K
10:44 21.02 21.05 21.02 21.05 5.5K
10:45 21.05 21.05 21.04 21.04 9.4K
10:46 21.03 21.04 21.02 21.04 19.6K
10:47 21.04 21.05 21.03 21.03 10.6K
10:48 21.04 21.06 21.04 21.06 5.9K
10:49 21.06 21.06 21.05 21.06 2.5K
10:50 21.05 21.07 21.05 21.07 16.4K
10:51 21.09 21.09 21.08 21.08 10.9K
10:52 21.08 21.09 21.07 21.07 16.6K
10:53 21.08 21.09 21.07 21.07 7.2K
10:54 21.07 21.07 21.04 21.04 21.0K
10:55 21.02 21.02 21.00 21.00 9.4K
10:56 21.00 21.01 21.00 21.01 10.6K
10:57 21.02 21.03 21.02 21.03 7.0K
10:58 21.02 21.03 21.01 21.01 62.6K
10:59 21.01 21.01 20.99 20.99 17.5K
11:00 20.99 21.01 20.99 21.01 23.9K
11:01 21.00 21.02 21.00 21.02 6.8K
11:02 21.02 21.02 21.00 21.01 15.0K
11:03 21.01 21.01 20.99 21.00 11.8K
11:04 20.99 21.00 20.99 20.99 7.2K
11:05 20.99 21.01 20.99 21.01 26.2K
11:06 21.01 21.03 21.01 21.03 2.3K
11:07 21.02 21.04 21.02 21.03 5.4K
11:08 21.03 21.03 21.03 21.03 6.0K
11:09 21.03 21.05 21.03 21.05 4.5K
11:10 21.06 21.06 21.05 21.05 7.1K
11:11 21.06 21.06 21.04 21.05 36.4K
11:12 21.05 21.05 21.05 21.05 1.1K
11:13 21.05 21.05 21.04 21.05 6.7K
11:14 21.07 21.08 21.07 21.08 9.9K
11:15 21.07 21.08 21.07 21.07 11.5K
11:16 21.07 21.07 21.07 21.07 6.1K
11:17 21.08 21.08 21.07 21.08 4.0K
11:18 21.08 21.08 21.07 21.07 2.7K
11:19 21.08 21.08 21.08 21.08 9.6K
11:20 21.08 21.10 21.08 21.10 61.4K
11:21 21.10 21.13 21.07 21.07 193.7K
11:22 21.08 21.11 21.08 21.11 12.0K
11:23 21.11 21.13 21.10 21.13 22.5K
11:24 21.14 21.25 21.14 21.21 112.1K
11:25 21.21 21.23 21.19 21.22 53.6K
11:26 21.22 21.25 21.22 21.24 17.8K
11:27 21.22 21.26 21.22 21.25 15.9K
11:28 21.25 21.30 21.25 21.30 23.7K
11:29 21.30 21.30 21.26 21.26 63.4K
11:30 21.25 21.25 21.21 21.23 21.7K
11:31 21.23 21.24 21.23 21.24 9.8K
11:32 21.24 21.29 21.24 21.28 17.4K
11:33 21.28 21.29 21.26 21.27 7.3K
11:34 21.27 21.27 21.25 21.26 10.4K
11:35 21.27 21.28 21.26 21.26 6.4K
11:36 21.26 21.27 21.25 21.27 5.1K
11:37 21.27 21.29 21.26 21.29 7.9K
11:38 21.29 21.30 21.27 21.27 17.2K
11:39 21.27 21.33 21.27 21.33 18.1K
11:40 21.36 21.37 21.34 21.37 44.5K
11:41 21.37 21.40 21.37 21.40 30.6K
11:42 21.39 21.43 21.39 21.42 36.4K
11:43 21.43 21.44 21.41 21.44 12.6K
11:44 21.43 21.43 21.38 21.40 23.2K
11:45 21.40 21.41 21.36 21.37 15.2K
11:46 21.37 21.40 21.37 21.40 6.2K
11:47 21.38 21.40 21.38 21.38 10.2K
11:48 21.38 21.41 21.38 21.41 27.3K
11:49 21.41 21.42 21.40 21.41 21.1K
11:50 21.40 21.42 21.40 21.42 41.7K
11:51 21.42 21.42 21.38 21.38 23.5K
11:52 21.39 21.39 21.31 21.32 76.4K
11:53 21.29 21.31 21.28 21.31 37.2K
11:54 21.30 21.32 21.30 21.31 36.0K
11:55 21.30 21.31 21.28 21.31 21.1K
11:56 21.31 21.31 21.28 21.29 6.3K
11:57 21.29 21.31 21.29 21.30 15.1K
11:58 21.30 21.31 21.29 21.29 7.8K
11:59 21.29 21.29 21.28 21.28 3.9K
12:00 21.28 21.33 21.28 21.33 7.4K
12:01 21.30 21.31 21.29 21.31 2.7K
12:02 21.28 21.28 21.28 21.28 8.8K
12:03 21.27 21.28 21.25 21.27 14.4K
12:04 21.26 21.27 21.26 21.27 10.5K
12:05 21.26 21.28 21.26 21.28 9.0K
12:06 21.28 21.30 21.28 21.30 5.4K
12:07 21.30 21.31 21.29 21.29 2.7K
12:08 21.30 21.32 21.30 21.32 8.4K
12:09 21.30 21.34 21.30 21.34 4.7K
12:10 21.35 21.35 21.33 21.33 30.6K
12:11 21.34 21.34 21.30 21.30 7.8K
12:12 21.31 21.34 21.31 21.34 19.7K
12:13 21.33 21.34 21.33 21.33 4.7K
12:14 21.34 21.34 21.33 21.34 5.0K
12:15 21.34 21.35 21.34 21.35 29.4K
12:16 21.35 21.37 21.35 21.36 40.4K
12:17 21.36 21.36 21.34 21.35 13.3K
12:18 21.33 21.35 21.33 21.35 15.3K
12:19 21.35 21.37 21.35 21.36 14.8K
12:20 21.36 21.36 21.35 21.35 4.1K
12:21 21.35 21.35 21.32 21.32 8.6K
12:22 21.32 21.33 21.31 21.33 12.4K
12:23 21.31 21.32 21.31 21.32 3.6K
12:24 21.33 21.33 21.33 21.33 20.2K
12:25 21.32 21.32 21.31 21.32 6.0K
12:26 21.31 21.31 21.30 21.31 10.0K
12:27 21.31 21.32 21.30 21.30 6.0K
12:28 21.31 21.32 21.31 21.32 9.9K
12:29 21.31 21.32 21.30 21.30 4.8K
12:30 21.30 21.31 21.30 21.31 11.0K
12:31 21.32 21.32 21.30 21.30 4.1K
12:32 21.29 21.29 21.29 21.29 1.1K
12:33 21.29 21.32 21.28 21.31 22.1K
12:34 21.32 21.33 21.32 21.33 3.1K
12:35 21.33 21.34 21.33 21.34 3.5K
12:36 21.35 21.35 21.34 21.34 0.8K
12:37 21.34 21.36 21.34 21.36 5.6K
12:38 21.36 21.37 21.36 21.37 11.7K
12:39 21.37 21.38 21.36 21.38 23.7K
12:40 21.37 21.38 21.36 21.36 8.3K
12:41 21.37 21.37 21.37 21.37 7.3K
12:42 21.39 21.39 21.37 21.37 14.4K
12:43 21.38 21.38 21.38 21.38 2.6K
12:44 21.38 21.38 21.38 21.38 17.7K
12:45 21.37 21.38 21.37 21.38 7.2K
12:46 21.37 21.38 21.37 21.37 5.6K
12:47 21.36 21.36 21.35 21.36 9.7K
12:48 21.37 21.39 21.36 21.39 4.2K
12:49 21.39 21.39 21.39 21.39 9.3K
12:50 21.39 21.41 21.39 21.41 17.6K
12:51 21.41 21.42 21.40 21.42 27.4K
12:52 21.41 21.41 21.41 21.41 28.1K
12:53 21.41 21.42 21.41 21.42 7.7K
12:54 21.41 21.42 21.41 21.42 5.9K
12:55 21.42 21.42 21.42 21.42 9.7K
12:56 21.41 21.42 21.41 21.41 17.4K
12:57 21.41 21.41 21.40 21.41 7.2K
12:58 21.40 21.41 21.40 21.41 4.7K
12:59 21.41 21.41 21.40 21.40 1.6K
13:00 21.40 21.40 21.39 21.39 18.9K
13:01 21.37 21.39 21.37 21.39 3.8K
13:02 21.38 21.38 21.37 21.37 4.8K
13:03 21.38 21.40 21.38 21.38 3.0K
13:04 21.39 21.39 21.38 21.38 13.6K
13:05 21.36 21.38 21.36 21.38 15.7K
13:06 21.39 21.40 21.38 21.40 2.3K
13:07 21.40 21.41 21.40 21.41 6.9K
13:08 21.41 21.41 21.41 21.41 2.5K
13:09 21.39 21.39 21.39 21.39 1.5K
13:10 21.38 21.40 21.38 21.40 2.5K
13:11 21.41 21.41 21.40 21.41 6.8K
13:12 21.41 21.41 21.40 21.40 6.9K
13:14 21.41 21.41 21.40 21.40 6.5K
13:15 21.41 21.41 21.41 21.41 2.5K
13:16 21.41 21.42 21.41 21.41 21.9K
13:17 21.40 21.43 21.40 21.43 5.4K
13:18 21.44 21.44 21.44 21.44 3.8K
13:19 21.44 21.44 21.43 21.44 4.4K
13:20 21.43 21.44 21.43 21.43 6.8K
13:21 21.43 21.43 21.42 21.42 5.0K
13:22 21.42 21.44 21.42 21.44 3.1K
13:23 21.44 21.45 21.44 21.44 23.5K
13:24 21.44 21.45 21.44 21.44 1.0K
13:25 21.45 21.45 21.42 21.44 6.6K
13:26 21.45 21.45 21.45 21.45 2.3K
13:27 21.45 21.45 21.44 21.44 3.9K
13:28 21.46 21.49 21.46 21.48 16.5K
13:29 21.47 21.47 21.45 21.45 4.2K
13:30 21.45 21.46 21.45 21.46 33.1K
13:31 21.45 21.45 21.44 21.44 8.2K
13:32 21.45 21.46 21.45 21.46 8.4K
13:33 21.45 21.45 21.43 21.44 14.1K
13:34 21.44 21.44 21.43 21.43 15.8K
13:35 21.43 21.43 21.42 21.42 6.6K
13:36 21.41 21.42 21.41 21.42 13.0K
13:37 21.41 21.41 21.40 21.40 5.5K
13:38 21.41 21.41 21.40 21.40 8.6K
13:39 21.41 21.41 21.40 21.40 3.9K
13:40 21.40 21.41 21.39 21.39 4.2K
13:41 21.40 21.40 21.37 21.37 17.0K
13:42 21.35 21.37 21.35 21.37 19.7K
13:43 21.37 21.38 21.36 21.36 5.0K
13:44 21.35 21.36 21.35 21.36 5.4K
13:45 21.35 21.36 21.35 21.36 2.7K
13:46 21.35 21.35 21.33 21.34 10.3K
13:47 21.34 21.34 21.34 21.34 12.9K
13:48 21.33 21.33 21.31 21.31 7.3K
13:49 21.31 21.32 21.31 21.32 6.9K
13:50 21.32 21.34 21.32 21.34 3.2K
13:51 21.34 21.34 21.33 21.34 5.6K
13:52 21.34 21.36 21.34 21.35 12.7K
13:53 21.35 21.35 21.34 21.34 1.1K
13:54 21.34 21.36 21.34 21.36 12.6K
13:55 21.36 21.36 21.35 21.35 17.5K
13:56 21.35 21.35 21.34 21.34 2.6K
13:57 21.34 21.35 21.34 21.35 6.1K
13:58 21.34 21.36 21.34 21.35 11.2K
13:59 21.35 21.36 21.35 21.36 2.2K
14:00 21.36 21.36 21.35 21.35 1.1K
14:01 21.38 21.38 21.35 21.37 6.0K
14:02 21.37 21.37 21.36 21.36 1.9K
14:03 21.37 21.37 21.36 21.36 7.5K
14:04 21.35 21.36 21.34 21.36 7.3K
14:05 21.36 21.36 21.36 21.36 1.0K
14:06 21.37 21.37 21.35 21.37 11.5K
14:07 21.37 21.38 21.37 21.38 0.9K
14:08 21.38 21.39 21.38 21.39 6.0K
14:09 21.39 21.39 21.39 21.39 10.9K
14:10 21.40 21.41 21.40 21.41 6.8K
14:11 21.41 21.41 21.40 21.40 1.3K
14:12 21.41 21.41 21.41 21.41 12.4K
14:13 21.41 21.41 21.41 21.41 2.0K
14:14 21.41 21.41 21.41 21.41 1.2K
14:15 21.40 21.41 21.40 21.41 2.0K
14:16 21.41 21.42 21.40 21.42 1.4K
14:17 21.42 21.43 21.42 21.42 10.4K
14:18 21.42 21.42 21.41 21.42 7.0K
14:19 21.42 21.43 21.42 21.43 1.2K
14:20 21.43 21.44 21.43 21.44 9.0K
14:21 21.43 21.43 21.42 21.43 11.8K
14:22 21.43 21.43 21.42 21.42 7.6K
14:23 21.42 21.42 21.41 21.41 1.6K
14:24 21.41 21.44 21.41 21.43 9.6K
14:25 21.43 21.43 21.42 21.43 8.3K
14:26 21.43 21.43 21.41 21.41 2.8K
14:27 21.41 21.41 21.41 21.41 4.4K
14:28 21.42 21.42 21.41 21.41 3.6K
14:29 21.41 21.42 21.41 21.42 13.4K
14:30 21.41 21.42 21.40 21.41 13.3K
14:31 21.41 21.42 21.40 21.42 2.9K
14:32 21.43 21.44 21.43 21.44 16.1K
14:33 21.44 21.44 21.43 21.44 0.9K
14:34 21.44 21.45 21.44 21.45 3.6K
14:35 21.45 21.45 21.44 21.44 1.2K
14:36 21.43 21.43 21.43 21.43 0.8K
14:37 21.44 21.45 21.44 21.44 24.3K
14:38 21.45 21.45 21.44 21.45 4.5K
14:39 21.45 21.45 21.44 21.45 16.8K
14:40 21.44 21.45 21.43 21.43 11.8K
14:41 21.43 21.44 21.43 21.43 2.6K
14:42 21.44 21.44 21.44 21.44 0.9K
14:43 21.44 21.44 21.43 21.43 2.2K
14:44 21.44 21.44 21.42 21.42 6.9K
14:45 21.41 21.42 21.41 21.41 11.7K
14:46 21.41 21.42 21.40 21.42 2.6K
14:47 21.41 21.42 21.40 21.42 5.9K
14:48 21.41 21.41 21.41 21.41 4.3K
14:49 21.42 21.44 21.42 21.44 8.6K
14:50 21.43 21.43 21.43 21.43 8.5K
14:51 21.42 21.42 21.41 21.41 29.1K
14:52 21.42 21.42 21.42 21.42 2.7K
14:53 21.43 21.43 21.42 21.42 11.1K
14:54 21.42 21.42 21.42 21.42 2.6K
14:55 21.41 21.43 21.41 21.43 4.2K
14:56 21.42 21.42 21.42 21.42 6.2K
14:57 21.41 21.43 21.41 21.43 3.6K
14:58 21.43 21.44 21.43 21.43 6.4K
14:59 21.43 21.43 21.42 21.43 5.8K
15:00 21.42 21.42 21.42 21.42 16.9K
15:01 21.41 21.42 21.39 21.40 7.1K
15:02 21.40 21.41 21.40 21.41 5.2K
15:04 21.41 21.41 21.41 21.41 1.4K
15:05 21.40 21.40 21.39 21.40 5.5K
15:06 21.39 21.39 21.38 21.38 5.3K
15:07 21.38 21.39 21.38 21.39 2.9K
15:08 21.39 21.39 21.38 21.38 2.7K
15:09 21.38 21.39 21.38 21.38 6.1K
15:10 21.38 21.38 21.38 21.38 4.0K
15:11 21.38 21.38 21.35 21.36 9.5K
15:12 21.38 21.38 21.38 21.38 0.3K
15:13 21.38 21.39 21.38 21.38 2.2K
15:14 21.38 21.38 21.36 21.36 3.8K
15:15 21.36 21.36 21.36 21.36 5.2K
15:16 21.36 21.37 21.36 21.36 21.9K
15:17 21.36 21.36 21.34 21.36 6.7K
15:18 21.36 21.36 21.36 21.36 7.6K
15:19 21.35 21.36 21.35 21.36 4.2K
15:20 21.36 21.39 21.36 21.38 8.3K
15:21 21.39 21.42 21.39 21.40 42.3K
15:22 21.40 21.40 21.38 21.38 45.7K
15:23 21.38 21.38 21.36 21.36 22.5K
15:24 21.36 21.37 21.36 21.37 9.2K
15:25 21.37 21.39 21.37 21.39 19.7K
15:26 21.39 21.40 21.38 21.40 12.8K
15:27 21.38 21.38 21.36 21.37 4.0K
15:28 21.38 21.38 21.38 21.38 1.3K
15:29 21.39 21.39 21.38 21.39 29.5K
15:30 21.41 21.41 21.41 21.41 3.8K
15:31 21.40 21.41 21.40 21.40 2.4K
15:32 21.40 21.41 21.40 21.41 6.0K
15:33 21.41 21.41 21.40 21.40 6.3K
15:34 21.40 21.41 21.39 21.39 10.6K
15:35 21.39 21.39 21.38 21.38 27.5K
15:36 21.38 21.39 21.38 21.39 45.6K
15:37 21.38 21.40 21.38 21.39 16.8K
15:38 21.38 21.41 21.38 21.40 4.1K
15:39 21.41 21.41 21.39 21.40 4.9K
15:40 21.39 21.40 21.38 21.39 5.5K
15:41 21.40 21.40 21.39 21.39 9.8K
15:42 21.39 21.39 21.38 21.39 2.5K
15:43 21.40 21.40 21.39 21.39 4.5K
15:44 21.40 21.40 21.39 21.39 4.9K
15:45 21.39 21.39 21.38 21.38 11.5K
15:46 21.39 21.40 21.38 21.39 6.0K
15:47 21.39 21.39 21.39 21.39 13.1K
15:48 21.41 21.41 21.40 21.40 27.2K
15:49 21.40 21.42 21.40 21.42 6.0K
15:50 21.41 21.41 21.39 21.39 19.9K
15:51 21.38 21.39 21.38 21.39 17.8K
15:52 21.40 21.40 21.37 21.38 26.9K
15:53 21.39 21.40 21.39 21.39 24.1K
15:54 21.39 21.39 21.37 21.38 12.8K
15:55 21.36 21.36 21.33 21.34 63.1K
15:56 21.35 21.35 21.34 21.35 18.1K
15:57 21.35 21.35 21.34 21.35 39.6K
15:58 21.36 21.38 21.35 21.37 23.0K
15:59 21.37 21.40 21.37 21.40 552.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据