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 21.97 21.98 21.93 21.94 959.8K
09:31 21.94 21.96 21.94 21.95 57.6K
09:32 21.96 21.97 21.94 21.97 53.3K
09:33 21.98 22.01 21.96 21.96 53.1K
09:34 21.97 21.98 21.96 21.98 47.1K
09:35 21.97 21.97 21.94 21.95 47.2K
09:36 21.96 21.98 21.95 21.95 46.9K
09:37 21.95 21.99 21.95 21.96 24.5K
09:38 21.97 21.97 21.92 21.92 32.2K
09:39 21.92 21.92 21.90 21.92 40.2K
09:40 21.92 21.94 21.92 21.93 18.4K
09:41 21.94 21.95 21.92 21.92 17.1K
09:42 21.91 21.91 21.85 21.85 41.2K
09:43 21.87 21.88 21.87 21.88 48.2K
09:44 21.89 21.89 21.87 21.89 45.7K
09:45 21.89 21.91 21.89 21.89 18.1K
09:46 21.90 21.92 21.90 21.91 29.3K
09:47 21.91 21.92 21.91 21.92 25.0K
09:48 21.91 21.91 21.89 21.90 32.7K
09:49 21.90 21.93 21.90 21.93 32.1K
09:50 21.95 21.97 21.94 21.97 32.4K
09:51 21.97 22.01 21.97 22.01 24.2K
09:52 22.02 22.03 22.02 22.03 29.0K
09:53 22.03 22.06 22.03 22.05 66.9K
09:54 22.06 22.06 22.02 22.03 31.5K
09:55 22.01 22.02 21.98 21.98 27.1K
09:56 21.97 21.99 21.97 21.99 28.3K
09:57 21.99 21.99 21.97 21.98 10.7K
09:58 21.98 22.00 21.98 22.00 9.5K
09:59 21.99 22.00 21.98 22.00 12.6K
10:00 22.01 22.01 21.96 21.96 36.2K
10:01 21.95 21.98 21.95 21.98 25.8K
10:02 22.00 22.00 21.99 21.99 14.8K
10:03 21.99 22.00 21.96 21.96 23.5K
10:04 21.97 21.98 21.97 21.98 13.9K
10:05 21.99 22.01 21.99 22.00 39.9K
10:06 22.00 22.00 21.99 22.00 46.4K
10:07 21.98 21.99 21.98 21.99 10.3K
10:08 21.98 22.00 21.98 22.00 48.0K
10:09 22.00 22.00 21.97 21.97 15.9K
10:10 21.96 21.97 21.94 21.94 16.4K
10:11 21.94 21.95 21.92 21.93 31.1K
10:12 21.93 21.95 21.92 21.94 11.4K
10:13 21.95 21.96 21.94 21.95 16.9K
10:14 21.94 21.95 21.93 21.93 12.5K
10:15 21.92 21.93 21.91 21.93 21.2K
10:16 21.94 21.95 21.94 21.95 13.3K
10:17 21.95 21.98 21.95 21.97 11.1K
10:18 21.98 21.98 21.97 21.97 36.2K
10:19 21.96 21.97 21.94 21.94 43.0K
10:20 21.94 21.95 21.94 21.95 24.0K
10:21 21.94 21.95 21.92 21.92 19.1K
10:22 21.90 21.90 21.88 21.88 27.1K
10:23 21.90 21.91 21.89 21.90 7.9K
10:24 21.90 21.91 21.87 21.88 29.4K
10:25 21.87 21.89 21.87 21.88 34.4K
10:26 21.88 21.88 21.80 21.80 51.3K
10:27 21.80 21.80 21.77 21.78 36.3K
10:28 21.78 21.78 21.73 21.73 49.5K
10:29 21.71 21.71 21.67 21.70 119.8K
10:30 21.71 21.71 21.65 21.66 66.5K
10:31 21.65 21.69 21.64 21.69 153.2K
10:32 21.70 21.76 21.70 21.76 19.2K
10:33 21.78 21.79 21.75 21.79 61.9K
10:34 21.79 21.79 21.76 21.76 41.8K
10:35 21.76 21.76 21.75 21.75 19.5K
10:36 21.75 21.79 21.74 21.74 21.6K
10:37 21.74 21.76 21.73 21.73 42.0K
10:38 21.72 21.75 21.72 21.75 28.1K
10:39 21.79 21.81 21.79 21.81 62.0K
10:40 21.81 21.82 21.81 21.81 18.4K
10:41 21.82 21.82 21.81 21.81 16.2K
10:42 21.81 21.81 21.80 21.80 18.4K
10:43 21.81 21.82 21.81 21.81 22.7K
10:44 21.81 21.82 21.81 21.82 7.0K
10:45 21.81 21.82 21.79 21.79 12.2K
10:46 21.80 21.81 21.78 21.78 22.0K
10:47 21.77 21.78 21.75 21.75 12.8K
10:48 21.75 21.75 21.73 21.73 24.0K
10:49 21.74 21.76 21.74 21.76 19.0K
10:50 21.75 21.75 21.73 21.73 9.5K
10:51 21.72 21.72 21.70 21.70 6.0K
10:52 21.69 21.72 21.69 21.70 7.1K
10:53 21.72 21.72 21.69 21.69 6.6K
10:54 21.68 21.68 21.67 21.68 9.8K
10:55 21.69 21.69 21.68 21.69 12.3K
10:56 21.70 21.72 21.68 21.72 18.8K
10:57 21.72 21.72 21.70 21.71 20.1K
10:58 21.71 21.71 21.68 21.68 14.1K
10:59 21.67 21.68 21.67 21.67 12.5K
11:00 21.67 21.69 21.66 21.67 8.2K
11:01 21.69 21.72 21.69 21.72 4.8K
11:02 21.72 21.72 21.67 21.69 23.4K
11:03 21.70 21.70 21.67 21.67 17.5K
11:04 21.65 21.65 21.60 21.62 67.6K
11:05 21.63 21.65 21.62 21.64 18.3K
11:06 21.64 21.64 21.63 21.63 35.2K
11:07 21.62 21.66 21.62 21.62 21.0K
11:08 21.62 21.68 21.62 21.68 6.4K
11:09 21.69 21.69 21.67 21.67 3.4K
11:10 21.66 21.67 21.66 21.66 13.9K
11:11 21.66 21.66 21.64 21.64 4.5K
11:12 21.66 21.70 21.66 21.70 6.7K
11:13 21.69 21.70 21.68 21.70 25.7K
11:14 21.70 21.71 21.70 21.70 15.0K
11:15 21.69 21.69 21.67 21.67 32.7K
11:16 21.67 21.70 21.67 21.69 15.9K
11:17 21.68 21.71 21.68 21.71 3.4K
11:18 21.71 21.74 21.71 21.74 45.6K
11:19 21.74 21.75 21.73 21.73 7.0K
11:20 21.73 21.74 21.73 21.73 3.0K
11:21 21.75 21.76 21.75 21.76 21.6K
11:22 21.76 21.76 21.75 21.75 23.3K
11:23 21.75 21.75 21.73 21.73 7.7K
11:24 21.72 21.73 21.71 21.71 11.4K
11:25 21.72 21.74 21.71 21.73 17.4K
11:26 21.73 21.73 21.72 21.73 11.6K
11:27 21.74 21.76 21.74 21.74 11.0K
11:28 21.75 21.75 21.74 21.73 4.7K
11:29 21.72 21.72 21.70 21.71 6.0K
11:30 21.70 21.70 21.70 21.70 8.1K
11:31 21.69 21.69 21.68 21.69 9.5K
11:32 21.69 21.69 21.69 21.69 5.8K
11:33 21.69 21.70 21.69 21.70 13.3K
11:34 21.69 21.72 21.69 21.71 3.8K
11:35 21.69 21.69 21.68 21.68 11.9K
11:36 21.70 21.70 21.69 21.70 7.9K
11:37 21.70 21.70 21.70 21.70 4.3K
11:38 21.69 21.69 21.67 21.69 5.7K
11:39 21.69 21.69 21.65 21.65 13.2K
11:40 21.64 21.65 21.64 21.65 6.5K
11:41 21.65 21.65 21.64 21.65 13.9K
11:42 21.64 21.65 21.64 21.64 15.4K
11:43 21.62 21.64 21.62 21.64 53.6K
11:44 21.65 21.65 21.64 21.64 8.2K
11:45 21.63 21.64 21.62 21.63 10.9K
11:46 21.65 21.66 21.65 21.66 5.9K
11:47 21.65 21.65 21.62 21.62 4.5K
11:48 21.63 21.63 21.62 21.62 7.3K
11:49 21.62 21.62 21.59 21.59 15.6K
11:50 21.59 21.61 21.59 21.60 18.5K
11:51 21.60 21.62 21.60 21.62 9.3K
11:52 21.62 21.63 21.61 21.61 9.2K
11:53 21.61 21.63 21.61 21.63 7.0K
11:54 21.64 21.64 21.63 21.64 7.0K
11:55 21.64 21.65 21.63 21.63 21.1K
11:56 21.63 21.63 21.63 21.62 2.1K
11:57 21.63 21.63 21.61 21.61 15.9K
11:58 21.61 21.62 21.61 21.61 10.1K
11:59 21.61 21.61 21.60 21.61 4.9K
12:00 21.61 21.62 21.61 21.62 5.5K
12:01 21.63 21.66 21.62 21.65 10.7K
12:02 21.65 21.66 21.65 21.66 4.1K
12:03 21.65 21.65 21.65 21.65 7.7K
12:04 21.63 21.65 21.63 21.64 11.6K
12:05 21.63 21.64 21.60 21.60 5.2K
12:06 21.60 21.64 21.60 21.64 3.7K
12:07 21.64 21.65 21.64 21.64 4.7K
12:08 21.64 21.64 21.64 21.64 0.2K
12:09 21.62 21.62 21.61 21.62 3.3K
12:10 21.62 21.63 21.62 21.63 6.1K
12:11 21.62 21.64 21.61 21.64 11.1K
12:12 21.64 21.64 21.63 21.63 0.9K
12:13 21.64 21.65 21.63 21.65 6.4K
12:14 21.66 21.68 21.66 21.68 8.7K
12:15 21.68 21.69 21.68 21.68 8.1K
12:16 21.68 21.68 21.68 21.68 17.2K
12:17 21.69 21.69 21.69 21.69 3.5K
12:18 21.69 21.70 21.69 21.70 5.7K
12:19 21.69 21.69 21.67 21.68 23.8K
12:20 21.68 21.69 21.68 21.68 17.7K
12:21 21.68 21.69 21.68 21.68 21.9K
12:22 21.68 21.69 21.68 21.69 7.7K
12:23 21.70 21.70 21.70 21.70 0.5K
12:24 21.70 21.70 21.69 21.69 10.3K
12:25 21.70 21.70 21.69 21.69 13.1K
12:26 21.69 21.70 21.69 21.70 6.9K
12:27 21.71 21.71 21.70 21.71 1.8K
12:28 21.70 21.71 21.70 21.71 9.0K
12:29 21.70 21.71 21.70 21.71 4.5K
12:30 21.71 21.71 21.70 21.70 17.6K
12:31 21.70 21.71 21.70 21.71 0.4K
12:32 21.70 21.71 21.70 21.70 19.2K
12:33 21.71 21.71 21.71 21.71 4.1K
12:34 21.71 21.71 21.69 21.69 8.3K
12:35 21.69 21.69 21.67 21.68 2.9K
12:36 21.68 21.68 21.67 21.67 11.0K
12:37 21.67 21.69 21.67 21.68 4.7K
12:38 21.68 21.68 21.67 21.68 11.4K
12:39 21.68 21.68 21.67 21.68 4.4K
12:40 21.67 21.67 21.66 21.66 2.6K
12:41 21.67 21.68 21.67 21.68 3.2K
12:42 21.67 21.69 21.67 21.69 4.9K
12:43 21.70 21.71 21.70 21.70 6.0K
12:44 21.70 21.70 21.70 21.70 12.0K
12:45 21.71 21.71 21.71 21.71 2.3K
12:46 21.70 21.71 21.70 21.71 9.1K
12:47 21.72 21.73 21.72 21.73 7.6K
12:48 21.73 21.73 21.72 21.72 14.6K
12:49 21.72 21.72 21.72 21.72 2.0K
12:50 21.73 21.73 21.72 21.73 5.8K
12:51 21.72 21.72 21.72 21.72 4.7K
12:52 21.72 21.73 21.72 21.72 12.2K
12:53 21.72 21.72 21.71 21.71 5.5K
12:54 21.71 21.72 21.70 21.72 7.2K
12:55 21.72 21.72 21.70 21.70 2.5K
12:56 21.70 21.70 21.70 21.70 8.8K
12:57 21.69 21.69 21.69 21.69 1.8K
12:58 21.69 21.69 21.69 21.69 0.6K
12:59 21.69 21.69 21.69 21.69 1.0K
13:00 21.68 21.69 21.68 21.69 4.7K
13:01 21.69 21.69 21.69 21.69 4.5K
13:02 21.69 21.69 21.68 21.69 5.3K
13:03 21.69 21.71 21.69 21.71 11.1K
13:04 21.70 21.70 21.69 21.70 19.0K
13:05 21.71 21.71 21.71 21.71 4.2K
13:06 21.71 21.73 21.71 21.73 15.2K
13:07 21.73 21.74 21.72 21.73 25.5K
13:08 21.73 21.74 21.73 21.74 10.8K
13:09 21.74 21.74 21.73 21.74 14.3K
13:10 21.74 21.74 21.74 21.74 2.9K
13:11 21.74 21.74 21.73 21.74 6.7K
13:12 21.74 21.74 21.74 21.74 0.4K
13:13 21.74 21.74 21.72 21.73 6.4K
13:14 21.73 21.73 21.73 21.73 1.8K
13:15 21.72 21.72 21.72 21.72 8.3K
13:16 21.72 21.72 21.72 21.72 1.5K
13:17 21.71 21.72 21.71 21.72 8.0K
13:18 21.72 21.73 21.72 21.72 5.0K
13:19 21.72 21.72 21.71 21.71 3.7K
13:20 21.70 21.70 21.69 21.69 8.5K
13:21 21.68 21.69 21.68 21.69 0.6K
13:22 21.69 21.69 21.66 21.67 14.7K
13:23 21.67 21.68 21.66 21.66 16.5K
13:24 21.68 21.69 21.68 21.69 4.2K
13:25 21.68 21.69 21.68 21.68 4.6K
13:26 21.69 21.70 21.69 21.70 2.5K
13:27 21.70 21.71 21.70 21.70 2.9K
13:28 21.71 21.71 21.70 21.70 7.9K
13:29 21.71 21.71 21.71 21.71 0.6K
13:31 21.72 21.72 21.72 21.72 10.3K
13:32 21.72 21.72 21.71 21.71 0.7K
13:33 21.71 21.71 21.70 21.71 2.1K
13:34 21.71 21.71 21.71 21.71 3.6K
13:35 21.71 21.71 21.70 21.70 0.8K
13:36 21.71 21.71 21.68 21.68 2.3K
13:37 21.68 21.70 21.68 21.70 6.3K
13:38 21.71 21.71 21.71 21.71 1.1K
13:39 21.70 21.70 21.70 21.70 3.7K
13:40 21.69 21.69 21.69 21.69 5.2K
13:41 21.68 21.69 21.68 21.69 2.2K
13:42 21.68 21.68 21.67 21.68 9.0K
13:43 21.68 21.70 21.68 21.70 2.0K
13:44 21.68 21.68 21.68 21.68 8.1K
13:45 21.70 21.70 21.69 21.69 0.9K
13:46 21.69 21.69 21.66 21.65 15.4K
13:47 21.66 21.67 21.66 21.66 3.6K
13:48 21.66 21.66 21.64 21.65 11.4K
13:49 21.64 21.64 21.62 21.64 32.1K
13:50 21.64 21.64 21.63 21.63 4.7K
13:51 21.65 21.65 21.65 21.65 11.8K
13:52 21.65 21.65 21.65 21.65 25.6K
13:53 21.65 21.65 21.65 21.65 2.9K
13:54 21.64 21.66 21.64 21.66 12.1K
13:55 21.65 21.65 21.65 21.65 2.7K
13:56 21.65 21.65 21.64 21.64 6.4K
13:57 21.64 21.64 21.62 21.62 9.0K
13:58 21.62 21.63 21.62 21.62 11.0K
13:59 21.62 21.63 21.62 21.63 5.9K
14:00 21.62 21.63 21.62 21.63 16.2K
14:01 21.64 21.64 21.63 21.64 1.0K
14:02 21.63 21.64 21.62 21.63 3.2K
14:03 21.63 21.64 21.63 21.64 6.1K
14:04 21.64 21.64 21.64 21.64 0.8K
14:05 21.63 21.63 21.54 21.54 66.9K
14:06 21.55 21.57 21.55 21.57 135.2K
14:07 21.56 21.56 21.49 21.49 62.6K
14:08 21.50 21.50 21.48 21.50 18.7K
14:09 21.51 21.51 21.47 21.47 36.2K
14:10 21.48 21.49 21.47 21.47 15.5K
14:11 21.46 21.49 21.46 21.49 16.2K
14:12 21.49 21.51 21.49 21.51 21.4K
14:13 21.51 21.51 21.49 21.50 19.8K
14:14 21.49 21.49 21.49 21.49 2.4K
14:15 21.49 21.52 21.49 21.51 13.8K
14:16 21.53 21.54 21.53 21.53 5.7K
14:17 21.52 21.54 21.51 21.54 8.7K
14:18 21.54 21.55 21.54 21.55 2.4K
14:19 21.54 21.55 21.53 21.55 10.4K
14:20 21.55 21.55 21.55 21.54 12.1K
14:21 21.55 21.55 21.55 21.55 2.3K
14:22 21.54 21.56 21.54 21.55 7.4K
14:23 21.55 21.55 21.52 21.52 13.4K
14:24 21.52 21.52 21.51 21.51 6.9K
14:25 21.52 21.52 21.51 21.51 9.8K
14:26 21.50 21.50 21.46 21.46 6.3K
14:27 21.47 21.47 21.47 21.47 10.3K
14:28 21.47 21.47 21.44 21.45 25.8K
14:29 21.45 21.46 21.43 21.44 13.4K
14:30 21.43 21.44 21.42 21.43 12.0K
14:31 21.45 21.45 21.42 21.42 19.7K
14:32 21.40 21.41 21.37 21.37 82.6K
14:33 21.37 21.40 21.37 21.40 48.7K
14:34 21.36 21.37 21.35 21.35 11.5K
14:35 21.35 21.38 21.35 21.37 33.4K
14:36 21.37 21.38 21.36 21.37 21.3K
14:37 21.38 21.39 21.35 21.39 8.8K
14:38 21.38 21.38 21.34 21.34 13.1K
14:39 21.35 21.37 21.35 21.37 26.6K
14:40 21.36 21.38 21.35 21.37 13.3K
14:41 21.37 21.39 21.37 21.39 18.8K
14:42 21.39 21.39 21.37 21.37 11.3K
14:43 21.35 21.35 21.32 21.33 11.6K
14:44 21.33 21.35 21.33 21.35 21.9K
14:45 21.34 21.36 21.34 21.36 19.7K
14:46 21.35 21.35 21.33 21.33 8.8K
14:47 21.33 21.33 21.29 21.29 27.2K
14:48 21.30 21.32 21.30 21.30 17.8K
14:49 21.29 21.29 21.25 21.25 22.9K
14:50 21.26 21.32 21.26 21.32 105.0K
14:51 21.30 21.31 21.30 21.31 56.2K
14:52 21.30 21.33 21.30 21.33 47.8K
14:53 21.33 21.37 21.33 21.37 55.3K
14:54 21.37 21.39 21.37 21.39 20.8K
14:55 21.41 21.44 21.41 21.42 47.5K
14:56 21.42 21.45 21.42 21.44 18.6K
14:57 21.44 21.46 21.43 21.46 23.4K
14:58 21.45 21.46 21.44 21.46 19.4K
14:59 21.44 21.45 21.42 21.44 20.2K
15:00 21.43 21.44 21.42 21.44 7.6K
15:01 21.43 21.47 21.43 21.46 18.0K
15:02 21.46 21.47 21.46 21.47 4.0K
15:03 21.47 21.50 21.47 21.49 18.0K
15:04 21.49 21.50 21.49 21.50 16.3K
15:05 21.51 21.51 21.50 21.50 19.2K
15:06 21.50 21.51 21.48 21.48 10.3K
15:07 21.49 21.50 21.49 21.50 1.9K
15:08 21.50 21.51 21.50 21.51 20.1K
15:09 21.51 21.51 21.50 21.50 0.5K
15:10 21.48 21.49 21.48 21.49 7.0K
15:11 21.48 21.48 21.48 21.48 6.7K
15:12 21.49 21.49 21.49 21.49 3.6K
15:13 21.49 21.49 21.49 21.49 1.4K
15:14 21.49 21.49 21.47 21.48 22.2K
15:15 21.48 21.52 21.48 21.52 16.2K
15:16 21.51 21.53 21.51 21.52 17.2K
15:17 21.52 21.54 21.52 21.52 24.6K
15:18 21.52 21.52 21.50 21.50 4.2K
15:19 21.50 21.51 21.50 21.51 4.0K
15:20 21.49 21.49 21.49 21.49 3.7K
15:21 21.50 21.50 21.49 21.49 0.9K
15:22 21.49 21.50 21.48 21.50 9.3K
15:23 21.50 21.50 21.50 21.50 2.8K
15:24 21.49 21.49 21.47 21.48 9.9K
15:25 21.48 21.48 21.47 21.47 1.2K
15:26 21.48 21.48 21.46 21.46 2.5K
15:27 21.45 21.45 21.44 21.44 81.2K
15:28 21.44 21.45 21.44 21.45 2.0K
15:29 21.44 21.44 21.43 21.44 8.8K
15:30 21.45 21.45 21.45 21.45 9.6K
15:31 21.45 21.48 21.45 21.48 47.8K
15:32 21.48 21.48 21.48 21.48 5.9K
15:33 21.48 21.48 21.47 21.48 1.0K
15:34 21.48 21.48 21.47 21.48 22.7K
15:35 21.48 21.48 21.46 21.47 6.1K
15:36 21.47 21.47 21.46 21.47 3.3K
15:37 21.46 21.47 21.46 21.46 8.5K
15:38 21.47 21.47 21.46 21.46 1.8K
15:39 21.45 21.45 21.44 21.44 12.8K
15:40 21.44 21.44 21.43 21.43 10.7K
15:41 21.41 21.42 21.41 21.42 12.2K
15:42 21.41 21.42 21.41 21.41 79.1K
15:43 21.42 21.42 21.41 21.41 9.3K
15:44 21.41 21.41 21.41 21.41 0.2K
15:45 21.42 21.44 21.42 21.44 5.7K
15:46 21.44 21.45 21.44 21.45 24.2K
15:47 21.46 21.46 21.46 21.46 5.2K
15:48 21.46 21.48 21.46 21.48 15.1K
15:49 21.48 21.49 21.48 21.49 12.0K
15:50 21.49 21.49 21.48 21.48 19.4K
15:51 21.49 21.49 21.48 21.49 6.7K
15:52 21.49 21.50 21.48 21.49 19.5K
15:53 21.48 21.49 21.48 21.49 12.7K
15:54 21.49 21.49 21.49 21.49 3.9K
15:55 21.48 21.48 21.46 21.46 14.4K
15:56 21.45 21.47 21.45 21.47 20.8K
15:57 21.46 21.47 21.46 21.47 19.0K
15:58 21.47 21.47 21.45 21.45 23.0K
15:59 21.45 21.47 21.45 21.46 274.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据