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 21.90 21.91 21.88 21.90 539.8K
09:31 21.89 21.92 21.88 21.91 35.6K
09:32 21.91 21.93 21.90 21.92 12.5K
09:33 21.93 21.94 21.93 21.93 5.1K
09:34 21.93 21.93 21.89 21.90 8.6K
09:35 21.90 21.93 21.88 21.93 35.2K
09:36 21.93 21.93 21.89 21.89 17.8K
09:37 21.88 21.88 21.86 21.87 26.3K
09:38 21.86 21.87 21.86 21.87 16.2K
09:39 21.88 21.88 21.87 21.87 8.4K
09:40 21.88 21.90 21.87 21.90 27.8K
09:41 21.90 21.91 21.88 21.89 7.7K
09:42 21.89 21.89 21.88 21.88 8.4K
09:43 21.88 21.88 21.86 21.86 13.7K
09:44 21.86 21.88 21.86 21.87 8.1K
09:45 21.87 21.87 21.84 21.84 12.6K
09:46 21.85 21.85 21.82 21.84 16.8K
09:47 21.85 21.85 21.84 21.84 1.6K
09:48 21.84 21.85 21.84 21.84 6.1K
09:49 21.84 21.85 21.84 21.84 25.9K
09:50 21.85 21.89 21.85 21.89 15.7K
09:51 21.89 21.90 21.87 21.88 55.5K
09:52 21.88 21.88 21.87 21.88 3.2K
09:53 21.89 21.90 21.89 21.90 29.9K
09:54 21.90 21.90 21.89 21.89 4.7K
09:55 21.90 21.91 21.89 21.91 15.3K
09:56 21.91 21.91 21.89 21.91 24.0K
09:57 21.91 21.92 21.91 21.91 27.2K
09:58 21.91 21.92 21.91 21.92 8.5K
09:59 21.91 21.91 21.90 21.90 15.2K
10:00 21.89 21.90 21.88 21.89 5.3K
10:01 21.90 21.90 21.88 21.88 10.5K
10:02 21.89 21.89 21.88 21.89 6.1K
10:03 21.86 21.86 21.85 21.86 7.1K
10:04 21.85 21.85 21.82 21.82 11.0K
10:05 21.84 21.84 21.81 21.81 6.0K
10:06 21.82 21.84 21.82 21.84 5.8K
10:07 21.83 21.84 21.83 21.83 12.5K
10:08 21.83 21.84 21.83 21.83 25.3K
10:09 21.83 21.83 21.79 21.80 27.0K
10:10 21.79 21.79 21.77 21.79 16.6K
10:11 21.79 21.79 21.74 21.76 18.1K
10:12 21.77 21.77 21.74 21.74 16.9K
10:13 21.74 21.76 21.74 21.76 9.1K
10:14 21.75 21.76 21.75 21.75 17.1K
10:15 21.75 21.75 21.71 21.72 21.6K
10:16 21.71 21.72 21.71 21.72 4.2K
10:17 21.73 21.76 21.73 21.76 11.1K
10:18 21.76 21.76 21.76 21.76 2.5K
10:19 21.76 21.78 21.75 21.78 7.9K
10:20 21.78 21.80 21.78 21.79 25.3K
10:21 21.80 21.81 21.79 21.81 27.1K
10:22 21.81 21.81 21.80 21.81 22.4K
10:23 21.82 21.83 21.80 21.80 20.1K
10:24 21.81 21.81 21.81 21.81 1.4K
10:25 21.82 21.82 21.80 21.81 22.4K
10:26 21.81 21.81 21.79 21.79 17.2K
10:27 21.79 21.82 21.79 21.82 9.7K
10:28 21.83 21.84 21.83 21.83 10.6K
10:29 21.84 21.84 21.82 21.82 42.8K
10:30 21.83 21.83 21.80 21.81 4.5K
10:31 21.81 21.81 21.80 21.80 2.6K
10:32 21.81 21.81 21.78 21.78 5.6K
10:33 21.78 21.78 21.76 21.78 9.5K
10:34 21.78 21.78 21.76 21.76 14.0K
10:35 21.77 21.78 21.76 21.76 6.6K
10:36 21.77 21.77 21.74 21.77 7.6K
10:37 21.78 21.78 21.77 21.78 15.7K
10:38 21.79 21.79 21.77 21.77 3.2K
10:39 21.77 21.79 21.77 21.78 6.6K
10:40 21.79 21.80 21.79 21.80 1.9K
10:41 21.79 21.80 21.79 21.79 27.3K
10:42 21.78 21.78 21.77 21.77 6.0K
10:43 21.78 21.78 21.77 21.78 14.6K
10:44 21.79 21.79 21.77 21.77 14.7K
10:45 21.76 21.79 21.76 21.79 13.5K
10:46 21.79 21.79 21.77 21.77 6.6K
10:47 21.74 21.74 21.73 21.74 7.1K
10:48 21.74 21.74 21.72 21.72 18.2K
10:49 21.72 21.74 21.72 21.73 50.7K
10:50 21.74 21.75 21.74 21.75 23.1K
10:51 21.76 21.76 21.76 21.76 0.3K
10:52 21.76 21.76 21.76 21.76 22.4K
10:53 21.76 21.78 21.76 21.78 12.4K
10:54 21.78 21.78 21.77 21.77 19.9K
10:55 21.77 21.78 21.77 21.78 54.0K
10:56 21.78 21.78 21.78 21.78 3.2K
10:57 21.78 21.78 21.77 21.78 6.7K
10:58 21.76 21.77 21.76 21.77 8.9K
10:59 21.78 21.78 21.77 21.78 4.6K
11:00 21.77 21.77 21.77 21.77 14.3K
11:01 21.78 21.78 21.77 21.77 7.7K
11:02 21.78 21.78 21.77 21.78 26.3K
11:03 21.78 21.79 21.78 21.79 10.2K
11:04 21.79 21.80 21.79 21.79 10.1K
11:05 21.78 21.80 21.78 21.80 28.8K
11:06 21.79 21.82 21.79 21.82 46.0K
11:07 21.81 21.83 21.81 21.83 24.1K
11:08 21.84 21.84 21.82 21.82 10.4K
11:09 21.84 21.85 21.84 21.84 31.3K
11:10 21.84 21.85 21.84 21.85 4.9K
11:11 21.85 21.87 21.85 21.87 24.3K
11:12 21.88 21.91 21.88 21.91 82.0K
11:13 21.92 21.93 21.91 21.92 71.9K
11:14 21.92 21.93 21.91 21.92 26.5K
11:15 21.91 21.91 21.91 21.91 10.0K
11:16 21.90 21.90 21.90 21.90 4.5K
11:17 21.89 21.90 21.89 21.89 22.2K
11:18 21.89 21.89 21.89 21.89 5.1K
11:19 21.89 21.89 21.88 21.89 42.0K
11:20 21.89 21.89 21.86 21.86 19.1K
11:21 21.87 21.87 21.87 21.87 6.0K
11:22 21.87 21.89 21.87 21.89 8.1K
11:23 21.88 21.89 21.88 21.88 23.8K
11:24 21.88 21.89 21.88 21.88 11.8K
11:25 21.88 21.89 21.88 21.89 3.9K
11:26 21.89 21.90 21.89 21.90 8.8K
11:27 21.90 21.90 21.89 21.89 16.2K
11:28 21.90 21.91 21.90 21.91 8.7K
11:29 21.91 21.91 21.89 21.90 13.3K
11:30 21.89 21.90 21.89 21.89 3.9K
11:31 21.89 21.89 21.88 21.88 15.5K
11:32 21.87 21.87 21.86 21.87 4.7K
11:33 21.87 21.87 21.87 21.87 1.5K
11:34 21.86 21.87 21.86 21.87 4.2K
11:35 21.85 21.85 21.84 21.85 1.9K
11:36 21.85 21.85 21.84 21.85 6.9K
11:37 21.85 21.86 21.84 21.86 3.1K
11:38 21.86 21.88 21.86 21.87 3.5K
11:39 21.87 21.89 21.87 21.89 4.8K
11:40 21.89 21.90 21.89 21.90 22.6K
11:41 21.90 21.90 21.88 21.89 9.6K
11:42 21.90 21.90 21.88 21.89 8.2K
11:43 21.89 21.89 21.88 21.88 2.2K
11:44 21.88 21.88 21.87 21.87 9.4K
11:45 21.87 21.88 21.87 21.87 8.0K
11:46 21.87 21.89 21.87 21.88 25.0K
11:47 21.87 21.87 21.86 21.87 15.9K
11:48 21.87 21.87 21.86 21.87 4.2K
11:49 21.86 21.86 21.86 21.86 9.9K
11:50 21.86 21.86 21.84 21.84 9.4K
11:51 21.85 21.86 21.84 21.85 28.0K
11:52 21.85 21.85 21.84 21.84 4.3K
11:53 21.84 21.85 21.84 21.84 7.2K
11:54 21.85 21.86 21.85 21.86 3.6K
11:55 21.86 21.86 21.86 21.86 2.6K
11:56 21.86 21.86 21.86 21.86 1.6K
11:57 21.86 21.87 21.86 21.87 7.5K
11:58 21.87 21.90 21.87 21.90 3.1K
11:59 21.90 21.90 21.90 21.90 9.4K
12:00 21.90 21.90 21.88 21.88 1.1K
12:01 21.89 21.89 21.87 21.87 11.2K
12:02 21.87 21.87 21.86 21.87 14.5K
12:03 21.87 21.87 21.87 21.86 27.6K
12:04 21.86 21.88 21.86 21.88 23.5K
12:05 21.88 21.89 21.88 21.89 7.6K
12:06 21.89 21.91 21.89 21.89 8.4K
12:07 21.90 21.91 21.90 21.91 2.4K
12:08 21.92 21.93 21.91 21.93 6.7K
12:09 21.93 21.93 21.92 21.92 6.3K
12:10 21.93 21.93 21.92 21.93 6.1K
12:11 21.93 21.95 21.93 21.95 28.1K
12:12 21.95 21.98 21.95 21.98 34.4K
12:13 21.98 22.01 21.98 22.01 41.8K
12:14 22.02 22.03 22.02 22.03 27.3K
12:15 22.03 22.03 22.00 22.03 77.2K
12:16 22.03 22.03 22.00 22.01 15.8K
12:17 22.01 22.03 22.01 22.03 15.6K
12:18 22.02 22.02 22.00 22.01 14.4K
12:19 22.00 22.01 21.99 22.00 6.4K
12:20 21.99 22.00 21.99 21.99 10.6K
12:21 21.98 21.98 21.98 21.98 8.5K
12:22 21.98 21.98 21.97 21.97 7.6K
12:23 21.97 21.98 21.96 21.97 3.8K
12:24 21.97 21.97 21.96 21.97 3.1K
12:25 21.97 22.00 21.97 22.00 2.8K
12:26 22.00 22.00 21.99 21.99 4.2K
12:27 22.00 22.01 22.00 22.00 11.4K
12:28 22.01 22.02 22.00 22.02 5.6K
12:29 22.02 22.02 21.99 21.99 20.1K
12:30 22.00 22.00 21.99 21.99 17.6K
12:31 21.99 22.01 21.99 22.01 18.8K
12:32 22.00 22.01 22.00 22.00 16.0K
12:33 22.00 22.00 21.99 21.99 12.7K
12:34 21.99 22.00 21.97 21.99 61.5K
12:35 21.99 22.01 21.99 22.01 32.3K
12:36 22.00 22.01 22.00 22.01 36.9K
12:37 21.99 21.99 21.96 21.96 13.9K
12:38 21.96 21.98 21.96 21.98 8.6K
12:39 21.98 21.99 21.97 21.99 16.0K
12:40 21.98 21.98 21.97 21.97 15.1K
12:41 21.98 21.99 21.98 21.98 4.7K
12:42 21.98 21.98 21.98 21.98 1.1K
12:43 21.97 21.97 21.96 21.96 4.5K
12:44 21.95 21.95 21.95 21.95 27.0K
12:45 21.95 21.95 21.95 21.95 1.3K
12:46 21.96 21.96 21.95 21.95 19.7K
12:47 21.96 21.96 21.95 21.95 7.3K
12:48 21.96 21.96 21.94 21.94 2.2K
12:49 21.94 21.95 21.94 21.94 10.7K
12:50 21.95 21.95 21.94 21.94 43.3K
12:51 21.94 21.94 21.92 21.92 9.9K
12:52 21.92 21.92 21.91 21.91 4.2K
12:53 21.92 21.92 21.92 21.92 1.4K
12:54 21.94 21.94 21.94 21.94 0.2K
12:55 21.93 21.93 21.93 21.93 0.4K
12:56 21.93 21.93 21.92 21.92 8.7K
12:58 21.91 21.92 21.91 21.92 11.1K
12:59 21.90 21.90 21.90 21.90 5.3K
13:00 21.90 21.91 21.90 21.90 2.8K
13:01 21.91 21.92 21.90 21.92 6.7K
13:02 21.92 21.92 21.91 21.92 8.8K
13:03 21.92 21.93 21.92 21.92 34.2K
13:04 21.92 21.93 21.92 21.92 6.0K
13:05 21.93 21.93 21.93 21.93 2.9K
13:06 21.92 21.93 21.92 21.92 7.2K
13:07 21.94 21.95 21.94 21.94 19.6K
13:08 21.95 21.96 21.94 21.94 5.1K
13:09 21.93 21.93 21.93 21.93 2.3K
13:10 21.93 21.93 21.91 21.91 16.2K
13:11 21.92 21.92 21.92 21.92 8.2K
13:12 21.94 21.95 21.94 21.95 4.7K
13:13 21.94 21.94 21.93 21.93 15.1K
13:14 21.93 21.93 21.92 21.93 5.3K
13:15 21.94 21.94 21.94 21.94 12.0K
13:16 21.94 21.95 21.94 21.95 17.3K
13:17 21.95 21.95 21.93 21.93 11.2K
13:18 21.93 21.93 21.92 21.93 19.2K
13:19 21.94 21.94 21.93 21.93 2.3K
13:20 21.93 21.93 21.93 21.93 3.2K
13:21 21.93 21.94 21.93 21.93 5.4K
13:22 21.94 21.94 21.94 21.94 1.2K
13:23 21.94 21.94 21.94 21.94 12.2K
13:24 21.94 21.96 21.94 21.96 8.3K
13:25 21.96 21.96 21.95 21.96 21.3K
13:26 21.96 21.96 21.95 21.95 20.6K
13:27 21.94 21.94 21.93 21.93 26.4K
13:28 21.92 21.92 21.91 21.91 10.2K
13:29 21.92 21.93 21.92 21.92 9.4K
13:30 21.93 21.93 21.93 21.93 4.8K
13:31 21.93 21.93 21.91 21.91 22.6K
13:32 21.92 21.92 21.92 21.92 9.6K
13:33 21.92 21.93 21.92 21.92 4.6K
13:34 21.93 21.93 21.92 21.92 4.0K
13:35 21.93 21.93 21.90 21.90 4.9K
13:36 21.90 21.91 21.90 21.91 9.1K
13:37 21.91 21.93 21.91 21.93 41.1K
13:38 21.93 21.94 21.93 21.93 12.5K
13:39 21.93 21.93 21.92 21.93 3.4K
13:40 21.94 21.94 21.94 21.94 11.3K
13:41 21.96 21.96 21.96 21.96 6.9K
13:42 21.97 21.97 21.97 21.97 0.8K
13:43 21.97 21.97 21.96 21.96 6.3K
13:44 21.96 21.97 21.96 21.97 22.7K
13:45 21.97 21.97 21.96 21.97 4.6K
13:46 21.97 21.98 21.97 21.97 11.3K
13:47 21.98 22.01 21.98 22.01 30.6K
13:48 22.01 22.01 22.00 22.01 12.7K
13:49 22.01 22.01 22.00 22.00 1.0K
13:50 22.00 22.01 22.00 22.01 33.5K
13:51 22.01 22.02 22.01 22.01 23.4K
13:53 22.00 22.00 21.99 22.00 12.6K
13:54 21.99 21.99 21.99 21.99 33.0K
13:55 21.98 22.00 21.98 22.00 8.0K
13:56 21.99 21.99 21.98 21.99 13.1K
13:57 21.99 22.00 21.99 22.00 9.1K
13:58 22.00 22.02 22.00 22.02 7.5K
13:59 22.02 22.02 22.02 22.02 4.0K
14:00 22.02 22.02 22.01 22.02 9.4K
14:01 22.01 22.01 22.01 22.01 13.6K
14:02 22.00 22.01 22.00 22.00 17.6K
14:03 22.02 22.03 22.02 22.02 6.1K
14:04 22.02 22.03 22.02 22.03 4.5K
14:05 22.03 22.03 22.03 22.03 17.4K
14:06 22.04 22.05 22.04 22.05 49.0K
14:07 22.04 22.05 22.04 22.05 1.5K
14:08 22.05 22.05 22.04 22.04 11.7K
14:09 22.04 22.04 22.02 22.02 26.7K
14:10 22.03 22.04 22.03 22.04 13.8K
14:11 22.04 22.05 22.04 22.05 24.4K
14:12 22.04 22.05 22.03 22.05 13.9K
14:13 22.05 22.05 22.04 22.04 13.9K
14:14 22.05 22.05 22.05 22.05 2.1K
14:15 22.04 22.05 22.03 22.03 14.3K
14:16 22.03 22.04 22.03 22.03 17.4K
14:17 22.04 22.04 22.03 22.03 2.1K
14:18 22.03 22.03 22.02 22.03 13.7K
14:19 22.04 22.04 22.04 22.03 4.5K
14:20 22.03 22.03 22.03 22.03 1.1K
14:21 22.02 22.03 22.02 22.03 1.1K
14:22 22.03 22.04 22.03 22.04 37.9K
14:23 22.04 22.04 22.04 22.04 20.6K
14:24 22.04 22.04 22.03 22.04 32.5K
14:25 22.04 22.04 22.04 22.04 13.2K
14:26 22.04 22.04 22.03 22.03 2.9K
14:27 22.04 22.05 22.04 22.05 4.7K
14:28 22.05 22.05 22.05 22.05 19.6K
14:29 22.05 22.05 22.04 22.04 12.9K
14:30 22.04 22.04 22.04 22.04 5.9K
14:31 22.03 22.03 22.02 22.03 6.3K
14:32 22.02 22.04 22.02 22.04 2.9K
14:33 22.02 22.03 22.02 22.02 3.1K
14:34 22.01 22.01 22.01 22.01 5.1K
14:35 22.02 22.02 22.02 22.02 3.6K
14:36 22.02 22.02 22.00 22.00 9.0K
14:37 22.01 22.01 22.00 22.00 20.9K
14:38 22.00 22.01 22.00 22.01 23.7K
14:39 22.00 22.00 22.00 22.00 2.2K
14:40 22.01 22.01 21.99 22.00 15.5K
14:41 22.00 22.00 22.00 22.00 5.0K
14:42 22.00 22.00 22.00 22.00 4.4K
14:43 22.00 22.00 21.99 21.99 23.1K
14:44 21.99 21.99 21.99 21.99 57.1K
14:45 22.00 22.00 21.98 21.99 68.7K
14:46 21.99 21.99 21.99 21.99 8.9K
14:48 22.02 22.02 22.02 22.02 0.9K
14:49 22.02 22.02 22.02 22.02 2.7K
14:50 22.02 22.02 22.00 22.00 7.8K
14:51 22.00 22.00 22.00 22.00 3.6K
14:52 22.02 22.02 22.02 22.02 6.8K
14:53 22.02 22.03 22.02 22.03 3.9K
14:54 22.03 22.04 22.03 22.03 11.8K
14:55 22.03 22.03 22.02 22.03 8.0K
14:56 22.03 22.04 22.03 22.03 3.8K
14:57 22.03 22.04 22.03 22.04 1.5K
14:58 22.03 22.04 22.03 22.03 3.1K
14:59 22.03 22.04 22.03 22.04 12.1K
15:00 22.03 22.03 22.02 22.02 21.6K
15:01 22.02 22.03 22.02 22.03 11.9K
15:02 22.03 22.04 22.03 22.04 2.4K
15:03 22.03 22.03 22.03 22.03 21.5K
15:04 22.02 22.03 22.01 22.02 15.1K
15:05 22.01 22.02 22.01 22.01 15.8K
15:06 22.01 22.01 22.01 22.01 11.0K
15:07 22.00 22.01 21.99 22.00 6.7K
15:08 22.01 22.01 22.00 22.00 5.8K
15:09 22.00 22.00 22.00 22.00 3.5K
15:10 22.00 22.01 22.00 22.01 2.5K
15:11 22.01 22.01 22.00 22.01 3.6K
15:12 22.02 22.02 22.01 22.01 33.2K
15:14 22.02 22.02 22.01 22.02 1.5K
15:15 22.00 22.01 22.00 22.01 0.9K
15:16 22.00 22.01 22.00 22.01 7.0K
15:17 22.01 22.01 21.99 21.99 2.2K
15:18 22.00 22.00 22.00 22.00 3.4K
15:19 22.00 22.02 22.00 22.02 13.2K
15:20 22.02 22.03 22.02 22.03 9.2K
15:21 22.03 22.03 22.02 22.03 3.2K
15:22 22.03 22.03 22.03 22.03 5.3K
15:23 22.03 22.03 22.02 22.02 7.9K
15:24 22.02 22.03 22.02 22.03 2.6K
15:25 22.03 22.05 22.03 22.05 35.2K
15:26 22.06 22.08 22.06 22.07 33.0K
15:27 22.07 22.09 22.07 22.09 33.1K
15:28 22.09 22.10 22.09 22.09 8.3K
15:29 22.09 22.10 22.09 22.09 8.4K
15:30 22.08 22.10 22.08 22.10 15.6K
15:31 22.11 22.11 22.11 22.11 50.4K
15:32 22.11 22.11 22.11 22.11 7.3K
15:33 22.11 22.12 22.11 22.12 5.5K
15:34 22.12 22.12 22.11 22.11 34.0K
15:35 22.10 22.11 22.10 22.11 32.7K
15:36 22.11 22.12 22.11 22.12 5.8K
15:37 22.12 22.13 22.12 22.12 17.4K
15:38 22.13 22.13 22.12 22.12 19.8K
15:39 22.11 22.11 22.10 22.10 3.9K
15:40 22.10 22.10 22.09 22.09 7.9K
15:41 22.09 22.10 22.09 22.10 8.5K
15:42 22.11 22.13 22.11 22.13 3.0K
15:43 22.12 22.14 22.12 22.13 86.0K
15:44 22.14 22.15 22.14 22.14 14.8K
15:45 22.14 22.16 22.13 22.16 17.5K
15:46 22.15 22.16 22.14 22.15 38.5K
15:47 22.16 22.17 22.16 22.17 10.1K
15:48 22.17 22.17 22.17 22.17 7.2K
15:49 22.16 22.17 22.16 22.16 23.0K
15:50 22.16 22.17 22.16 22.17 36.1K
15:51 22.16 22.16 22.12 22.12 33.6K
15:52 22.12 22.12 22.08 22.08 92.6K
15:53 22.09 22.09 22.06 22.09 32.0K
15:54 22.10 22.11 22.10 22.10 47.0K
15:55 22.09 22.09 22.08 22.09 39.4K
15:56 22.10 22.11 22.10 22.10 12.2K
15:57 22.11 22.11 22.07 22.10 41.9K
15:58 22.10 22.12 22.10 22.12 10.3K
15:59 22.12 22.15 22.12 22.13 204.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据