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 22.24 22.25 22.22 22.22 409.8K
09:31 22.21 22.24 22.21 22.24 37.0K
09:32 22.23 22.24 22.19 22.20 31.7K
09:33 22.21 22.22 22.20 22.22 98.5K
09:34 22.23 22.25 22.21 22.25 33.0K
09:35 22.24 22.25 22.20 22.21 24.3K
09:36 22.21 22.21 22.18 22.20 51.4K
09:37 22.21 22.24 22.20 22.23 12.0K
09:38 22.24 22.26 22.24 22.26 37.7K
09:39 22.27 22.27 22.24 22.24 13.4K
09:40 22.24 22.26 22.23 22.26 35.1K
09:41 22.26 22.26 22.25 22.26 14.4K
09:42 22.26 22.28 22.26 22.28 13.7K
09:43 22.28 22.28 22.26 22.27 24.3K
09:44 22.27 22.29 22.26 22.29 29.1K
09:45 22.28 22.29 22.27 22.29 27.7K
09:46 22.30 22.30 22.26 22.28 18.8K
09:47 22.27 22.30 22.26 22.30 15.3K
09:48 22.30 22.31 22.28 22.31 50.9K
09:49 22.30 22.30 22.27 22.29 52.2K
09:50 22.28 22.29 22.26 22.26 21.9K
09:51 22.25 22.26 22.25 22.25 18.7K
09:52 22.22 22.23 22.21 22.22 25.7K
09:53 22.22 22.24 22.22 22.23 3.9K
09:54 22.23 22.23 22.22 22.23 21.8K
09:55 22.22 22.22 22.20 22.20 23.6K
09:56 22.21 22.21 22.19 22.19 18.1K
09:57 22.20 22.22 22.20 22.21 7.2K
09:58 22.21 22.21 22.21 22.21 13.1K
09:59 22.21 22.21 22.19 22.21 51.5K
10:00 22.23 22.24 22.22 22.24 63.2K
10:01 22.25 22.26 22.24 22.24 32.0K
10:02 22.23 22.25 22.20 22.20 32.0K
10:03 22.22 22.23 22.22 22.22 35.9K
10:04 22.22 22.24 22.22 22.23 4.8K
10:05 22.23 22.25 22.23 22.23 13.3K
10:06 22.24 22.24 22.23 22.23 13.6K
10:07 22.26 22.27 22.25 22.27 8.7K
10:08 22.25 22.27 22.25 22.26 33.0K
10:09 22.27 22.27 22.22 22.23 32.0K
10:10 22.22 22.22 22.21 22.22 9.3K
10:11 22.21 22.22 22.21 22.22 4.5K
10:12 22.22 22.22 22.19 22.22 42.4K
10:13 22.23 22.23 22.22 22.22 10.1K
10:14 22.21 22.21 22.20 22.20 49.4K
10:15 22.20 22.21 22.20 22.21 18.4K
10:16 22.23 22.23 22.22 22.22 16.2K
10:17 22.21 22.21 22.20 22.21 41.3K
10:18 22.21 22.22 22.21 22.21 25.8K
10:19 22.20 22.20 22.18 22.18 23.4K
10:20 22.19 22.20 22.19 22.19 9.6K
10:21 22.19 22.20 22.17 22.17 28.1K
10:22 22.17 22.17 22.15 22.15 33.1K
10:23 22.14 22.14 22.14 22.14 23.5K
10:24 22.14 22.15 22.14 22.15 14.9K
10:25 22.15 22.16 22.12 22.14 28.5K
10:26 22.15 22.16 22.13 22.13 24.6K
10:27 22.13 22.13 22.10 22.11 50.7K
10:28 22.10 22.12 22.10 22.12 37.4K
10:29 22.12 22.12 22.10 22.12 46.6K
10:30 22.12 22.15 22.12 22.15 62.3K
10:31 22.14 22.15 22.14 22.15 8.8K
10:32 22.16 22.18 22.16 22.17 7.2K
10:33 22.18 22.18 22.17 22.17 19.1K
10:34 22.16 22.17 22.15 22.16 10.6K
10:35 22.16 22.16 22.14 22.15 25.7K
10:36 22.15 22.18 22.15 22.18 20.7K
10:37 22.17 22.20 22.17 22.20 51.5K
10:38 22.21 22.21 22.20 22.21 20.2K
10:39 22.20 22.20 22.19 22.19 7.1K
10:40 22.20 22.21 22.18 22.18 20.4K
10:41 22.17 22.19 22.17 22.18 18.4K
10:42 22.18 22.19 22.18 22.18 6.9K
10:43 22.18 22.20 22.18 22.19 26.2K
10:44 22.18 22.18 22.17 22.17 7.7K
10:45 22.17 22.17 22.16 22.17 13.3K
10:46 22.17 22.17 22.14 22.15 19.5K
10:47 22.15 22.17 22.15 22.17 12.0K
10:48 22.17 22.18 22.15 22.15 10.7K
10:49 22.14 22.16 22.14 22.15 12.5K
10:50 22.15 22.15 22.14 22.14 19.6K
10:51 22.15 22.15 22.13 22.13 6.6K
10:53 22.12 22.14 22.12 22.13 19.1K
10:54 22.13 22.15 22.13 22.15 10.5K
10:55 22.15 22.17 22.15 22.16 1.8K
10:56 22.17 22.19 22.17 22.19 5.7K
10:57 22.17 22.17 22.17 22.17 4.6K
10:58 22.17 22.17 22.15 22.15 16.5K
10:59 22.16 22.17 22.15 22.15 15.6K
11:00 22.16 22.16 22.14 22.14 16.0K
11:01 22.15 22.18 22.15 22.17 36.5K
11:02 22.18 22.18 22.16 22.16 11.9K
11:03 22.16 22.18 22.16 22.16 14.3K
11:04 22.17 22.18 22.17 22.18 3.1K
11:05 22.20 22.21 22.19 22.21 19.0K
11:06 22.21 22.22 22.20 22.20 4.4K
11:07 22.21 22.22 22.20 22.22 2.4K
11:08 22.22 22.22 22.21 22.22 6.1K
11:09 22.23 22.23 22.22 22.22 5.7K
11:10 22.22 22.22 22.22 22.22 30.0K
11:11 22.22 22.22 22.19 22.19 14.9K
11:12 22.19 22.21 22.19 22.19 26.8K
11:13 22.19 22.22 22.19 22.21 12.0K
11:14 22.22 22.22 22.21 22.21 8.7K
11:15 22.21 22.23 22.21 22.23 5.7K
11:16 22.23 22.23 22.21 22.21 26.7K
11:17 22.20 22.20 22.20 22.20 0.9K
11:18 22.19 22.20 22.19 22.19 6.0K
11:19 22.19 22.19 22.18 22.19 19.8K
11:20 22.19 22.19 22.18 22.18 1.0K
11:21 22.19 22.20 22.19 22.20 11.5K
11:22 22.20 22.20 22.20 22.20 23.1K
11:23 22.22 22.22 22.21 22.21 10.5K
11:24 22.20 22.21 22.20 22.21 23.7K
11:25 22.22 22.22 22.20 22.20 19.5K
11:26 22.20 22.22 22.20 22.22 7.1K
11:27 22.22 22.23 22.21 22.23 6.5K
11:28 22.22 22.24 22.22 22.24 8.6K
11:29 22.24 22.26 22.24 22.25 164.0K
11:30 22.25 22.26 22.24 22.25 43.1K
11:31 22.26 22.26 22.25 22.26 17.8K
11:32 22.25 22.25 22.24 22.24 13.1K
11:33 22.23 22.24 22.23 22.23 17.0K
11:34 22.23 22.23 22.20 22.22 36.5K
11:35 22.21 22.22 22.21 22.22 18.9K
11:36 22.22 22.22 22.21 22.21 20.6K
11:37 22.21 22.21 22.20 22.20 34.7K
11:38 22.19 22.19 22.19 22.19 1.3K
11:39 22.20 22.20 22.19 22.20 10.9K
11:40 22.19 22.19 22.18 22.19 14.9K
11:41 22.19 22.21 22.18 22.21 19.7K
11:42 22.22 22.23 22.22 22.23 3.3K
11:43 22.23 22.24 22.22 22.22 29.7K
11:44 22.23 22.23 22.22 22.23 40.6K
11:45 22.23 22.24 22.23 22.24 2.5K
11:46 22.23 22.24 22.23 22.24 34.1K
11:47 22.23 22.24 22.22 22.22 14.8K
11:48 22.23 22.24 22.23 22.23 22.2K
11:50 22.23 22.24 22.23 22.24 12.7K
11:51 22.23 22.24 22.23 22.24 9.7K
11:52 22.25 22.25 22.23 22.24 4.9K
11:53 22.24 22.24 22.21 22.21 8.6K
11:54 22.21 22.23 22.21 22.22 10.6K
11:55 22.23 22.24 22.23 22.24 4.9K
11:56 22.24 22.24 22.22 22.22 10.9K
11:57 22.21 22.22 22.20 22.20 5.6K
11:58 22.21 22.21 22.20 22.20 40.1K
11:59 22.20 22.20 22.20 22.20 7.8K
12:00 22.20 22.20 22.20 22.20 3.2K
12:01 22.20 22.20 22.20 22.20 1.8K
12:02 22.19 22.19 22.17 22.17 6.3K
12:03 22.17 22.18 22.17 22.18 6.6K
12:04 22.17 22.17 22.17 22.17 0.7K
12:05 22.16 22.18 22.16 22.18 9.2K
12:06 22.18 22.20 22.18 22.19 45.2K
12:07 22.20 22.20 22.19 22.20 21.7K
12:08 22.19 22.20 22.19 22.19 5.8K
12:09 22.18 22.18 22.18 22.18 6.7K
12:10 22.18 22.19 22.17 22.17 19.7K
12:11 22.17 22.17 22.17 22.17 0.5K
12:12 22.16 22.16 22.15 22.15 19.8K
12:13 22.16 22.16 22.15 22.15 2.1K
12:14 22.14 22.15 22.13 22.15 22.0K
12:15 22.15 22.16 22.15 22.15 10.0K
12:16 22.14 22.14 22.13 22.13 51.9K
12:17 22.13 22.13 22.13 22.13 0.9K
12:18 22.13 22.13 22.12 22.13 1.0K
12:19 22.12 22.14 22.12 22.13 57.8K
12:20 22.13 22.14 22.12 22.13 19.9K
12:21 22.14 22.14 22.14 22.14 5.3K
12:22 22.12 22.13 22.12 22.13 5.9K
12:23 22.12 22.13 22.12 22.13 13.4K
12:24 22.12 22.12 22.11 22.12 7.8K
12:25 22.11 22.11 22.10 22.10 16.4K
12:26 22.11 22.11 22.10 22.10 13.9K
12:27 22.10 22.10 22.04 22.06 235.4K
12:28 22.06 22.06 22.02 22.02 170.5K
12:29 22.02 22.02 22.01 22.01 38.8K
12:30 22.01 22.01 21.96 22.01 158.0K
12:31 21.99 22.00 21.98 21.99 22.0K
12:32 21.99 21.99 21.93 21.93 140.3K
12:33 21.94 21.94 21.90 21.90 71.0K
12:34 21.90 21.91 21.88 21.91 47.3K
12:35 21.91 21.92 21.90 21.91 67.6K
12:36 21.91 21.91 21.87 21.90 100.7K
12:37 21.92 21.92 21.88 21.90 53.5K
12:38 21.91 21.91 21.87 21.89 29.0K
12:39 21.90 21.94 21.90 21.93 26.2K
12:40 21.93 21.94 21.91 21.92 44.5K
12:41 21.92 21.96 21.91 21.95 40.0K
12:42 21.94 21.96 21.93 21.96 45.3K
12:43 21.95 21.95 21.93 21.94 30.4K
12:44 21.94 21.94 21.92 21.93 7.0K
12:45 21.93 21.93 21.90 21.90 23.9K
12:46 21.89 21.90 21.89 21.89 13.1K
12:47 21.89 21.90 21.88 21.89 13.6K
12:48 21.90 21.91 21.90 21.90 20.9K
12:49 21.90 21.90 21.87 21.88 17.8K
12:50 21.87 21.88 21.84 21.85 36.2K
12:51 21.82 21.82 21.79 21.80 37.6K
12:52 21.80 21.81 21.79 21.80 39.8K
12:53 21.81 21.84 21.81 21.84 63.2K
12:54 21.83 21.84 21.81 21.82 32.8K
12:55 21.82 21.85 21.82 21.84 27.9K
12:56 21.84 21.84 21.83 21.84 56.5K
12:57 21.84 21.85 21.84 21.84 13.8K
12:58 21.85 21.85 21.82 21.82 33.8K
12:59 21.83 21.83 21.82 21.82 23.7K
13:00 21.82 21.84 21.81 21.83 27.8K
13:01 21.83 21.86 21.83 21.85 10.4K
13:02 21.85 21.86 21.85 21.86 19.8K
13:03 21.85 21.85 21.83 21.83 11.3K
13:04 21.82 21.84 21.82 21.84 7.2K
13:05 21.85 21.87 21.85 21.86 23.9K
13:06 21.86 21.87 21.86 21.87 13.9K
13:07 21.88 21.89 21.88 21.88 32.7K
13:08 21.88 21.89 21.87 21.89 8.5K
13:09 21.89 21.90 21.89 21.89 11.2K
13:10 21.88 21.89 21.87 21.89 27.6K
13:11 21.89 21.89 21.88 21.89 7.2K
13:12 21.88 21.88 21.88 21.88 28.9K
13:13 21.88 21.88 21.87 21.88 23.8K
13:14 21.88 21.88 21.87 21.87 5.9K
13:15 21.87 21.87 21.86 21.87 52.4K
13:16 21.86 21.87 21.86 21.86 23.0K
13:17 21.85 21.87 21.84 21.87 43.4K
13:18 21.87 21.89 21.87 21.89 17.0K
13:19 21.89 21.90 21.88 21.90 10.7K
13:20 21.89 21.89 21.85 21.85 31.0K
13:21 21.85 21.85 21.84 21.85 8.2K
13:22 21.85 21.86 21.85 21.85 12.5K
13:23 21.86 21.87 21.86 21.87 6.5K
13:24 21.86 21.86 21.86 21.86 6.5K
13:25 21.86 21.86 21.84 21.84 8.3K
13:26 21.86 21.86 21.83 21.85 31.7K
13:27 21.84 21.86 21.84 21.85 19.1K
13:28 21.84 21.84 21.84 21.84 10.6K
13:29 21.85 21.85 21.84 21.84 17.7K
13:30 21.84 21.84 21.84 21.84 2.5K
13:31 21.84 21.84 21.83 21.83 2.8K
13:32 21.84 21.85 21.83 21.84 88.0K
13:33 21.85 21.85 21.84 21.85 14.0K
13:34 21.86 21.86 21.84 21.84 12.9K
13:35 21.85 21.87 21.85 21.87 3.8K
13:36 21.87 21.88 21.87 21.88 152.0K
13:37 21.89 21.89 21.88 21.89 14.1K
13:38 21.89 21.89 21.87 21.87 4.8K
13:39 21.87 21.88 21.87 21.87 7.7K
13:40 21.87 21.88 21.87 21.88 10.4K
13:41 21.87 21.88 21.87 21.88 7.4K
13:42 21.88 21.89 21.87 21.89 3.5K
13:43 21.89 21.89 21.88 21.88 11.1K
13:44 21.88 21.88 21.86 21.86 4.7K
13:45 21.87 21.88 21.86 21.88 21.4K
13:46 21.88 21.88 21.87 21.87 6.9K
13:47 21.88 21.88 21.86 21.86 18.9K
13:48 21.86 21.87 21.86 21.87 40.0K
13:49 21.87 21.87 21.86 21.86 22.0K
13:50 21.88 21.89 21.88 21.89 4.8K
13:51 21.88 21.88 21.88 21.88 6.1K
13:52 21.89 21.90 21.89 21.90 11.1K
13:53 21.90 21.91 21.90 21.90 2.7K
13:54 21.92 21.92 21.91 21.91 20.4K
13:55 21.91 21.91 21.91 21.91 1.8K
13:56 21.90 21.90 21.90 21.90 17.9K
13:57 21.89 21.89 21.88 21.88 23.8K
13:58 21.88 21.88 21.87 21.87 2.4K
13:59 21.88 21.89 21.88 21.89 6.5K
14:00 21.89 21.90 21.89 21.90 12.1K
14:01 21.90 21.91 21.89 21.89 83.1K
14:02 21.90 21.90 21.88 21.88 24.6K
14:03 21.88 21.89 21.88 21.89 34.6K
14:04 21.89 21.89 21.87 21.87 6.0K
14:05 21.87 21.88 21.87 21.88 28.1K
14:06 21.90 21.90 21.89 21.89 1.0K
14:07 21.91 21.92 21.90 21.92 22.0K
14:08 21.91 21.91 21.91 21.91 5.1K
14:09 21.94 21.95 21.94 21.94 22.7K
14:10 21.95 21.95 21.95 21.95 9.5K
14:11 21.96 21.96 21.94 21.95 7.7K
14:12 21.95 21.95 21.94 21.94 21.3K
14:13 21.94 21.94 21.93 21.93 9.5K
14:14 21.93 21.93 21.92 21.93 3.7K
14:15 21.93 21.94 21.93 21.94 5.5K
14:16 21.94 21.95 21.94 21.95 6.5K
14:17 21.95 21.95 21.95 21.95 10.4K
14:18 21.95 21.98 21.94 21.97 122.4K
14:19 21.96 21.97 21.96 21.97 6.0K
14:20 21.97 21.98 21.97 21.98 4.5K
14:21 21.98 22.00 21.98 22.00 30.7K
14:22 22.00 22.00 21.99 21.99 25.0K
14:23 21.99 22.01 21.99 22.01 8.7K
14:24 22.01 22.01 22.00 22.00 6.3K
14:25 22.01 22.01 22.01 22.01 3.7K
14:26 22.02 22.03 22.02 22.02 5.2K
14:27 22.01 22.02 22.01 22.02 10.9K
14:28 22.02 22.02 22.01 22.01 4.6K
14:29 22.01 22.02 22.01 22.02 10.2K
14:30 22.02 22.02 22.00 22.00 7.0K
14:31 22.00 22.00 22.00 22.00 4.4K
14:32 21.99 21.99 21.99 21.99 0.9K
14:33 21.99 21.99 21.99 21.99 10.3K
14:34 21.99 22.00 21.99 22.00 4.2K
14:35 21.98 21.99 21.98 21.99 10.2K
14:36 21.99 22.00 21.99 22.00 7.5K
14:37 22.01 22.02 22.01 22.02 77.9K
14:38 22.02 22.02 22.02 22.02 14.7K
14:39 22.02 22.02 22.01 22.01 3.3K
14:40 22.02 22.02 22.00 22.00 10.0K
14:41 22.01 22.01 22.00 22.01 2.9K
14:42 22.00 22.01 22.00 22.01 1.3K
14:43 22.01 22.01 22.00 22.00 12.9K
14:44 22.00 22.01 22.00 22.00 1.3K
14:45 22.01 22.02 22.01 22.02 4.1K
14:46 22.01 22.01 22.01 22.01 6.1K
14:47 22.02 22.02 22.01 22.01 7.8K
14:48 22.00 22.00 22.00 22.00 0.6K
14:49 22.00 22.00 22.00 22.00 6.0K
14:50 22.01 22.01 22.01 22.01 3.1K
14:52 22.01 22.01 22.01 22.01 4.0K
14:53 22.02 22.02 22.02 22.02 1.4K
14:54 22.03 22.03 22.03 22.03 2.7K
14:55 22.03 22.03 22.02 22.02 2.8K
14:56 22.03 22.03 22.02 22.03 7.0K
14:57 22.03 22.05 22.03 22.05 10.2K
14:58 22.05 22.05 22.04 22.04 5.1K
14:59 22.05 22.05 22.04 22.04 21.6K
15:00 22.04 22.05 22.04 22.05 11.6K
15:01 22.05 22.06 22.05 22.06 2.2K
15:02 22.06 22.06 22.06 22.06 15.9K
15:03 22.06 22.06 22.05 22.06 3.5K
15:04 22.05 22.06 22.03 22.03 18.8K
15:05 22.04 22.05 22.04 22.04 37.7K
15:06 22.04 22.04 22.04 22.04 1.1K
15:07 22.03 22.03 22.01 22.01 14.8K
15:08 22.03 22.03 22.02 22.03 26.5K
15:09 22.03 22.03 22.01 22.02 111.6K
15:10 22.02 22.02 22.01 22.01 44.9K
15:11 22.01 22.01 21.99 22.00 4.1K
15:12 22.00 22.02 22.00 22.02 12.5K
15:13 22.02 22.02 22.02 22.02 3.2K
15:14 22.03 22.04 22.02 22.02 37.4K
15:15 22.03 22.05 22.03 22.04 14.1K
15:16 22.04 22.04 22.03 22.04 21.6K
15:17 22.03 22.05 22.03 22.05 26.8K
15:18 22.05 22.05 22.04 22.05 15.6K
15:19 22.06 22.06 22.04 22.05 10.6K
15:20 22.05 22.06 22.05 22.06 7.9K
15:21 22.06 22.06 22.05 22.05 5.4K
15:22 22.05 22.05 22.04 22.04 6.0K
15:23 22.03 22.04 22.03 22.04 34.1K
15:24 22.04 22.04 22.03 22.03 28.4K
15:25 22.03 22.03 22.02 22.03 16.5K
15:26 22.03 22.03 22.02 22.03 10.8K
15:27 22.02 22.03 22.02 22.02 128.6K
15:28 22.02 22.02 22.02 22.02 6.8K
15:29 22.02 22.03 22.02 22.03 4.7K
15:30 22.02 22.03 22.02 22.02 6.5K
15:31 22.03 22.03 22.02 22.02 4.4K
15:32 22.02 22.02 22.01 22.02 34.5K
15:33 22.02 22.02 22.00 22.00 14.4K
15:34 22.01 22.02 22.01 22.02 11.5K
15:35 22.02 22.03 22.02 22.02 34.3K
15:36 22.02 22.02 22.01 22.02 42.3K
15:37 22.01 22.03 22.01 22.03 36.6K
15:38 22.02 22.02 22.00 22.00 42.9K
15:39 22.00 22.00 21.99 21.99 17.3K
15:40 22.00 22.00 21.98 21.99 29.4K
15:41 21.99 21.99 21.98 21.98 22.4K
15:42 21.97 21.98 21.97 21.97 3.5K
15:43 21.98 21.99 21.98 21.99 17.8K
15:44 21.99 21.99 21.99 21.99 5.1K
15:45 21.99 21.99 21.99 21.99 11.7K
15:46 21.97 21.97 21.95 21.97 11.5K
15:47 21.97 21.97 21.96 21.97 9.7K
15:48 21.98 21.98 21.97 21.98 17.1K
15:49 21.98 21.99 21.98 21.98 19.3K
15:50 21.99 22.02 21.99 22.02 37.9K
15:51 22.02 22.02 22.00 22.00 91.1K
15:52 22.00 22.01 22.00 22.01 39.8K
15:53 22.00 22.01 21.98 21.99 231.4K
15:54 22.00 22.00 21.99 21.99 23.1K
15:55 22.00 22.02 21.99 22.02 44.7K
15:56 22.02 22.03 22.01 22.01 19.0K
15:57 22.01 22.01 22.00 22.00 59.1K
15:58 22.01 22.01 22.01 22.01 80.3K
15:59 21.98 22.01 21.98 22.01 439.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据