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 21.16 21.17 21.16 21.17 228.0K
09:31 21.16 21.16 21.14 21.14 28.9K
09:32 21.14 21.14 21.10 21.10 18.3K
09:33 21.11 21.14 21.11 21.13 33.8K
09:34 21.12 21.12 21.10 21.11 28.9K
09:35 21.11 21.11 21.07 21.07 15.1K
09:36 21.09 21.12 21.09 21.12 13.1K
09:37 21.11 21.13 21.11 21.12 13.1K
09:38 21.12 21.13 21.11 21.11 15.9K
09:39 21.12 21.14 21.12 21.14 15.9K
09:40 21.14 21.16 21.14 21.16 11.9K
09:41 21.16 21.21 21.16 21.21 22.6K
09:42 21.20 21.21 21.20 21.20 14.5K
09:43 21.20 21.20 21.19 21.20 6.8K
09:44 21.19 21.21 21.19 21.20 24.7K
09:45 21.20 21.21 21.19 21.20 31.4K
09:46 21.19 21.20 21.18 21.18 26.3K
09:47 21.17 21.19 21.17 21.19 13.5K
09:48 21.20 21.20 21.18 21.18 15.7K
09:49 21.19 21.20 21.18 21.18 25.6K
09:50 21.16 21.16 21.13 21.14 26.9K
09:51 21.14 21.15 21.13 21.14 8.8K
09:52 21.15 21.15 21.15 21.15 9.7K
09:53 21.16 21.16 21.14 21.14 20.0K
09:54 21.14 21.17 21.13 21.16 10.9K
09:55 21.16 21.17 21.16 21.16 9.1K
09:56 21.16 21.17 21.16 21.17 4.1K
09:57 21.18 21.20 21.18 21.20 8.6K
09:58 21.19 21.19 21.18 21.18 19.2K
09:59 21.18 21.18 21.17 21.17 6.8K
10:00 21.17 21.19 21.17 21.19 38.2K
10:01 21.16 21.18 21.16 21.17 18.8K
10:02 21.17 21.18 21.16 21.18 17.3K
10:03 21.18 21.18 21.17 21.17 16.1K
10:04 21.16 21.16 21.16 21.16 4.9K
10:05 21.16 21.16 21.14 21.14 26.5K
10:06 21.15 21.15 21.13 21.14 14.2K
10:07 21.16 21.16 21.14 21.15 5.9K
10:08 21.13 21.13 21.11 21.12 6.9K
10:09 21.12 21.14 21.12 21.13 11.6K
10:10 21.14 21.15 21.13 21.15 21.3K
10:11 21.14 21.14 21.13 21.13 4.9K
10:12 21.13 21.14 21.13 21.14 6.6K
10:13 21.14 21.14 21.13 21.13 1.2K
10:14 21.11 21.12 21.11 21.12 4.3K
10:15 21.12 21.13 21.12 21.13 12.0K
10:16 21.14 21.16 21.14 21.15 7.4K
10:17 21.15 21.15 21.14 21.15 6.3K
10:18 21.16 21.19 21.16 21.19 7.9K
10:19 21.19 21.21 21.19 21.20 9.3K
10:20 21.20 21.23 21.20 21.23 21.1K
10:21 21.23 21.24 21.23 21.23 23.7K
10:22 21.23 21.25 21.23 21.25 46.1K
10:23 21.23 21.24 21.23 21.24 5.3K
10:24 21.24 21.25 21.24 21.24 7.4K
10:25 21.24 21.24 21.23 21.24 22.6K
10:26 21.24 21.24 21.22 21.23 26.5K
10:27 21.23 21.25 21.23 21.25 11.3K
10:28 21.24 21.25 21.24 21.25 14.0K
10:29 21.25 21.25 21.24 21.24 2.9K
10:30 21.25 21.27 21.25 21.27 56.6K
10:31 21.28 21.28 21.27 21.27 15.4K
10:32 21.27 21.28 21.27 21.28 2.5K
10:33 21.28 21.28 21.27 21.28 27.4K
10:34 21.28 21.28 21.26 21.26 19.2K
10:35 21.27 21.27 21.26 21.26 54.2K
10:36 21.26 21.27 21.25 21.26 17.8K
10:37 21.26 21.27 21.26 21.27 19.6K
10:38 21.27 21.27 21.25 21.26 5.5K
10:39 21.27 21.28 21.27 21.27 53.8K
10:40 21.27 21.27 21.26 21.27 55.5K
10:41 21.28 21.31 21.28 21.31 18.3K
10:42 21.30 21.31 21.30 21.30 49.1K
10:43 21.30 21.32 21.29 21.32 23.0K
10:44 21.32 21.37 21.32 21.37 23.3K
10:45 21.38 21.38 21.35 21.36 69.0K
10:46 21.35 21.36 21.34 21.35 14.2K
10:47 21.35 21.35 21.35 21.35 16.5K
10:48 21.35 21.36 21.35 21.35 23.0K
10:49 21.35 21.35 21.32 21.32 22.6K
10:50 21.33 21.35 21.33 21.35 3.6K
10:51 21.34 21.38 21.34 21.38 4.3K
10:52 21.37 21.39 21.37 21.37 27.2K
10:53 21.40 21.40 21.38 21.40 16.6K
10:54 21.39 21.40 21.39 21.40 32.5K
10:55 21.40 21.43 21.40 21.43 46.9K
10:56 21.42 21.43 21.40 21.41 13.7K
10:57 21.41 21.41 21.39 21.40 15.9K
10:58 21.41 21.41 21.41 21.41 3.5K
10:59 21.41 21.42 21.40 21.40 5.2K
11:00 21.41 21.43 21.41 21.41 8.9K
11:01 21.41 21.42 21.40 21.41 8.2K
11:02 21.41 21.41 21.41 21.41 24.7K
11:03 21.41 21.41 21.39 21.39 36.2K
11:04 21.40 21.40 21.36 21.37 17.9K
11:05 21.37 21.41 21.37 21.40 17.1K
11:06 21.41 21.43 21.41 21.42 20.1K
11:07 21.41 21.41 21.41 21.41 2.3K
11:08 21.42 21.42 21.41 21.42 19.5K
11:09 21.41 21.41 21.38 21.39 13.4K
11:10 21.39 21.41 21.39 21.40 5.9K
11:11 21.41 21.41 21.40 21.40 0.6K
11:12 21.41 21.41 21.40 21.41 14.8K
11:13 21.40 21.40 21.39 21.39 7.7K
11:14 21.38 21.39 21.38 21.38 14.5K
11:15 21.39 21.40 21.39 21.40 27.9K
11:16 21.40 21.40 21.39 21.40 10.4K
11:17 21.40 21.42 21.40 21.42 11.5K
11:18 21.41 21.42 21.41 21.42 35.0K
11:19 21.42 21.42 21.41 21.42 5.4K
11:20 21.42 21.42 21.41 21.41 21.0K
11:21 21.41 21.42 21.41 21.42 16.2K
11:22 21.43 21.44 21.42 21.44 18.1K
11:23 21.44 21.44 21.44 21.44 2.1K
11:24 21.44 21.45 21.43 21.43 22.5K
11:25 21.43 21.43 21.43 21.43 37.3K
11:26 21.44 21.45 21.43 21.45 4.6K
11:27 21.44 21.45 21.44 21.44 6.2K
11:28 21.45 21.45 21.43 21.43 25.6K
11:29 21.45 21.45 21.44 21.44 2.7K
11:30 21.45 21.45 21.44 21.44 5.3K
11:31 21.43 21.43 21.43 21.43 10.7K
11:32 21.43 21.43 21.42 21.42 22.2K
11:33 21.43 21.43 21.41 21.42 8.7K
11:34 21.42 21.42 21.41 21.41 12.5K
11:35 21.41 21.44 21.41 21.44 15.6K
11:36 21.43 21.43 21.43 21.43 0.5K
11:37 21.43 21.44 21.43 21.43 22.9K
11:38 21.43 21.43 21.42 21.42 7.8K
11:39 21.42 21.44 21.42 21.44 4.6K
11:40 21.43 21.44 21.43 21.44 34.3K
11:41 21.44 21.44 21.44 21.44 6.9K
11:42 21.44 21.45 21.44 21.45 9.2K
11:43 21.45 21.45 21.44 21.44 2.0K
11:44 21.44 21.44 21.43 21.43 9.2K
11:45 21.44 21.44 21.43 21.43 22.0K
11:46 21.42 21.43 21.42 21.42 15.9K
11:47 21.41 21.41 21.41 21.41 1.4K
11:48 21.40 21.41 21.40 21.41 2.4K
11:49 21.40 21.40 21.40 21.39 19.2K
11:50 21.38 21.39 21.38 21.38 29.9K
11:51 21.39 21.39 21.37 21.37 0.9K
11:52 21.38 21.39 21.38 21.39 10.9K
11:53 21.40 21.41 21.39 21.40 8.3K
11:54 21.40 21.41 21.40 21.41 4.4K
11:55 21.42 21.42 21.41 21.41 8.1K
11:56 21.42 21.43 21.41 21.42 3.2K
11:57 21.42 21.42 21.42 21.42 3.5K
11:58 21.43 21.43 21.43 21.43 0.8K
11:59 21.42 21.42 21.42 21.42 11.8K
12:00 21.43 21.44 21.42 21.42 3.4K
12:01 21.41 21.41 21.41 21.41 0.4K
12:02 21.41 21.41 21.39 21.39 26.6K
12:03 21.39 21.40 21.39 21.40 10.7K
12:04 21.39 21.39 21.38 21.38 6.6K
12:05 21.39 21.40 21.38 21.38 6.3K
12:06 21.38 21.39 21.37 21.38 36.7K
12:07 21.39 21.39 21.38 21.39 6.6K
12:08 21.38 21.38 21.37 21.37 1.6K
12:09 21.38 21.39 21.38 21.38 4.7K
12:10 21.38 21.40 21.38 21.39 25.0K
12:11 21.39 21.39 21.38 21.38 5.6K
12:13 21.38 21.39 21.37 21.39 10.2K
12:15 21.40 21.40 21.39 21.40 6.0K
12:16 21.40 21.41 21.40 21.40 12.8K
12:17 21.40 21.41 21.40 21.40 11.0K
12:18 21.39 21.39 21.38 21.38 1.8K
12:19 21.38 21.39 21.38 21.38 2.6K
12:20 21.38 21.38 21.37 21.38 12.0K
12:21 21.38 21.38 21.38 21.38 1.4K
12:22 21.37 21.37 21.37 21.37 9.6K
12:23 21.38 21.38 21.38 21.38 1.4K
12:24 21.38 21.38 21.38 21.38 2.3K
12:25 21.38 21.38 21.38 21.38 1.2K
12:26 21.38 21.38 21.37 21.37 9.4K
12:27 21.35 21.36 21.35 21.36 45.9K
12:28 21.36 21.36 21.35 21.35 5.5K
12:29 21.35 21.36 21.34 21.34 1.9K
12:30 21.35 21.37 21.35 21.36 26.1K
12:31 21.37 21.37 21.37 21.37 7.4K
12:32 21.38 21.39 21.38 21.39 5.1K
12:33 21.39 21.39 21.38 21.38 3.9K
12:35 21.38 21.39 21.38 21.38 16.9K
12:37 21.38 21.38 21.36 21.36 4.7K
12:38 21.36 21.37 21.36 21.36 13.9K
12:39 21.36 21.36 21.35 21.36 2.8K
12:40 21.35 21.36 21.35 21.35 6.3K
12:41 21.36 21.36 21.35 21.35 44.7K
12:42 21.35 21.35 21.35 21.35 7.0K
12:43 21.35 21.35 21.34 21.34 11.9K
12:44 21.34 21.34 21.32 21.34 62.7K
12:45 21.33 21.33 21.33 21.33 35.5K
12:46 21.34 21.34 21.33 21.33 25.6K
12:47 21.33 21.33 21.32 21.32 11.8K
12:48 21.32 21.32 21.30 21.31 50.6K
12:49 21.31 21.33 21.31 21.33 27.7K
12:50 21.33 21.33 21.33 21.33 4.9K
12:51 21.32 21.33 21.32 21.33 6.3K
12:52 21.32 21.32 21.32 21.32 2.9K
12:53 21.31 21.31 21.30 21.30 24.5K
12:54 21.30 21.31 21.30 21.31 16.3K
12:55 21.31 21.31 21.28 21.28 11.5K
12:56 21.29 21.29 21.29 21.29 11.4K
12:57 21.28 21.29 21.28 21.29 3.2K
12:58 21.28 21.28 21.26 21.27 20.7K
12:59 21.26 21.27 21.26 21.27 59.0K
13:00 21.26 21.27 21.25 21.27 24.2K
13:01 21.27 21.28 21.27 21.27 11.2K
13:02 21.28 21.29 21.28 21.29 3.8K
13:03 21.28 21.28 21.28 21.28 12.5K
13:04 21.28 21.29 21.28 21.29 2.1K
13:05 21.29 21.29 21.28 21.29 21.3K
13:06 21.28 21.28 21.27 21.27 4.7K
13:07 21.27 21.27 21.27 21.27 2.8K
13:08 21.27 21.28 21.27 21.28 3.9K
13:09 21.29 21.29 21.29 21.29 0.9K
13:10 21.29 21.29 21.29 21.29 5.0K
13:11 21.30 21.30 21.29 21.29 2.6K
13:12 21.29 21.29 21.29 21.29 8.5K
13:13 21.28 21.28 21.28 21.28 2.2K
13:14 21.28 21.28 21.28 21.28 3.3K
13:15 21.28 21.28 21.28 21.28 30.5K
13:16 21.28 21.29 21.28 21.29 6.1K
13:17 21.29 21.29 21.28 21.28 1.3K
13:18 21.28 21.29 21.28 21.29 1.6K
13:19 21.29 21.29 21.29 21.29 7.4K
13:20 21.29 21.30 21.29 21.30 16.6K
13:21 21.31 21.32 21.31 21.31 29.8K
13:22 21.31 21.31 21.31 21.31 8.8K
13:23 21.31 21.31 21.31 21.31 0.4K
13:24 21.31 21.32 21.31 21.31 6.2K
13:25 21.31 21.31 21.31 21.31 0.2K
13:26 21.31 21.33 21.31 21.31 26.8K
13:27 21.31 21.31 21.30 21.30 58.1K
13:28 21.31 21.31 21.31 21.31 3.8K
13:29 21.31 21.31 21.30 21.30 1.4K
13:30 21.30 21.30 21.28 21.28 14.5K
13:31 21.28 21.28 21.28 21.28 2.2K
13:32 21.28 21.28 21.28 21.28 4.0K
13:33 21.29 21.29 21.28 21.28 3.4K
13:34 21.28 21.28 21.28 21.28 1.2K
13:35 21.28 21.28 21.28 21.28 2.1K
13:36 21.26 21.27 21.26 21.27 12.5K
13:37 21.27 21.29 21.27 21.29 4.8K
13:38 21.29 21.29 21.29 21.29 4.7K
13:39 21.29 21.29 21.28 21.29 7.4K
13:40 21.29 21.29 21.28 21.28 1.1K
13:41 21.28 21.28 21.28 21.28 28.7K
13:42 21.27 21.27 21.27 21.27 4.3K
13:43 21.28 21.28 21.27 21.27 2.2K
13:44 21.27 21.27 21.27 21.27 1.5K
13:45 21.26 21.27 21.26 21.27 0.5K
13:46 21.26 21.26 21.26 21.26 2.6K
13:47 21.27 21.27 21.27 21.27 0.3K
13:48 21.26 21.27 21.26 21.27 6.5K
13:49 21.27 21.28 21.27 21.28 1.8K
13:50 21.27 21.27 21.26 21.26 15.7K
13:51 21.26 21.28 21.26 21.28 18.8K
13:52 21.28 21.28 21.27 21.27 1.7K
13:53 21.27 21.27 21.26 21.27 1.1K
13:54 21.27 21.27 21.27 21.27 1.7K
13:55 21.27 21.28 21.27 21.28 4.6K
13:56 21.27 21.29 21.27 21.27 8.2K
13:57 21.27 21.27 21.27 21.27 4.3K
13:58 21.28 21.28 21.28 21.28 0.2K
13:59 21.27 21.28 21.27 21.28 2.4K
14:00 21.28 21.28 21.27 21.28 4.9K
14:01 21.27 21.27 21.26 21.26 9.5K
14:02 21.26 21.26 21.25 21.25 12.0K
14:03 21.24 21.24 21.22 21.22 65.8K
14:04 21.23 21.23 21.22 21.23 4.7K
14:05 21.24 21.24 21.23 21.23 4.8K
14:06 21.23 21.23 21.23 21.23 9.5K
14:07 21.24 21.24 21.23 21.23 2.5K
14:08 21.24 21.24 21.24 21.24 1.0K
14:09 21.24 21.24 21.24 21.24 1.8K
14:10 21.22 21.23 21.21 21.22 24.9K
14:11 21.21 21.21 21.20 21.21 7.2K
14:12 21.21 21.21 21.20 21.20 20.6K
14:13 21.21 21.22 21.21 21.22 11.0K
14:15 21.21 21.21 21.20 21.21 1.9K
14:16 21.20 21.21 21.20 21.20 3.1K
14:17 21.20 21.20 21.20 21.20 43.2K
14:18 21.21 21.21 21.20 21.20 4.2K
14:19 21.21 21.22 21.21 21.22 36.5K
14:20 21.24 21.24 21.24 21.24 5.7K
14:21 21.24 21.24 21.24 21.24 1.4K
14:22 21.23 21.23 21.23 21.23 2.0K
14:23 21.23 21.23 21.23 21.23 2.1K
14:24 21.24 21.25 21.24 21.24 7.3K
14:25 21.24 21.24 21.24 21.24 1.7K
14:26 21.23 21.24 21.23 21.24 0.4K
14:27 21.24 21.24 21.24 21.24 1.9K
14:28 21.23 21.23 21.23 21.23 13.0K
14:29 21.22 21.23 21.22 21.23 6.8K
14:30 21.23 21.24 21.23 21.24 12.1K
14:32 21.24 21.24 21.24 21.24 4.3K
14:33 21.24 21.25 21.24 21.24 7.3K
14:34 21.24 21.24 21.23 21.23 1.3K
14:35 21.24 21.24 21.24 21.24 2.7K
14:36 21.23 21.23 21.22 21.22 10.8K
14:37 21.22 21.23 21.22 21.22 3.2K
14:38 21.22 21.25 21.22 21.25 2.5K
14:39 21.25 21.28 21.25 21.28 19.8K
14:40 21.28 21.29 21.28 21.28 9.7K
14:41 21.27 21.29 21.27 21.29 7.3K
14:42 21.29 21.29 21.28 21.29 1.5K
14:43 21.28 21.28 21.28 21.28 2.2K
14:46 21.28 21.28 21.28 21.28 2.1K
14:47 21.27 21.28 21.27 21.27 3.9K
14:48 21.27 21.28 21.27 21.27 5.3K
14:49 21.27 21.28 21.27 21.28 2.6K
14:50 21.28 21.28 21.27 21.27 11.2K
14:51 21.27 21.28 21.27 21.27 12.9K
14:52 21.26 21.28 21.26 21.27 11.7K
14:53 21.26 21.26 21.26 21.26 3.0K
14:54 21.28 21.28 21.26 21.27 8.0K
14:55 21.27 21.28 21.27 21.28 0.9K
14:56 21.28 21.29 21.28 21.28 4.8K
14:57 21.29 21.29 21.29 21.29 4.7K
14:58 21.28 21.29 21.28 21.29 3.2K
14:59 21.28 21.29 21.28 21.29 3.1K
15:00 21.29 21.30 21.29 21.30 11.2K
15:01 21.31 21.31 21.29 21.29 15.1K
15:02 21.30 21.30 21.29 21.29 0.9K
15:03 21.29 21.30 21.29 21.30 0.9K
15:04 21.30 21.30 21.30 21.30 3.7K
15:05 21.29 21.30 21.29 21.30 0.4K
15:06 21.30 21.30 21.29 21.30 2.1K
15:07 21.31 21.31 21.30 21.30 16.9K
15:08 21.30 21.31 21.30 21.30 4.3K
15:09 21.31 21.31 21.30 21.30 3.4K
15:10 21.30 21.30 21.30 21.30 6.3K
15:11 21.29 21.30 21.29 21.29 10.0K
15:12 21.29 21.31 21.29 21.31 14.9K
15:13 21.30 21.30 21.30 21.30 14.4K
15:14 21.30 21.30 21.29 21.29 0.8K
15:15 21.30 21.31 21.30 21.31 6.1K
15:16 21.31 21.31 21.31 21.31 122.5K
15:17 21.30 21.33 21.30 21.33 27.6K
15:18 21.32 21.33 21.32 21.33 5.5K
15:19 21.32 21.33 21.32 21.33 5.0K
15:20 21.33 21.33 21.33 21.33 1.8K
15:21 21.33 21.33 21.32 21.32 11.7K
15:22 21.32 21.33 21.32 21.33 2.6K
15:23 21.33 21.34 21.33 21.34 20.2K
15:24 21.34 21.34 21.34 21.34 4.4K
15:25 21.35 21.35 21.34 21.35 2.1K
15:26 21.35 21.35 21.35 21.35 0.8K
15:27 21.35 21.35 21.35 21.35 0.4K
15:28 21.35 21.36 21.34 21.36 3.5K
15:29 21.36 21.37 21.36 21.36 30.0K
15:30 21.35 21.35 21.34 21.34 30.0K
15:31 21.35 21.35 21.35 21.35 29.8K
15:33 21.36 21.37 21.36 21.36 10.5K
15:34 21.36 21.36 21.35 21.35 37.0K
15:35 21.35 21.35 21.35 21.35 3.1K
15:36 21.34 21.34 21.33 21.33 8.9K
15:37 21.33 21.35 21.33 21.35 16.0K
15:38 21.35 21.35 21.35 21.35 8.5K
15:39 21.36 21.36 21.36 21.36 0.6K
15:40 21.36 21.36 21.35 21.36 6.4K
15:41 21.36 21.36 21.35 21.36 19.8K
15:42 21.35 21.35 21.35 21.35 0.5K
15:43 21.36 21.36 21.35 21.35 3.1K
15:44 21.35 21.35 21.34 21.35 4.5K
15:45 21.34 21.35 21.34 21.35 3.8K
15:46 21.34 21.35 21.34 21.34 8.8K
15:47 21.34 21.35 21.34 21.34 4.7K
15:48 21.35 21.36 21.35 21.35 9.3K
15:49 21.34 21.34 21.33 21.34 18.3K
15:50 21.32 21.32 21.32 21.32 9.8K
15:51 21.32 21.32 21.31 21.31 10.3K
15:52 21.30 21.30 21.29 21.30 14.1K
15:53 21.30 21.32 21.30 21.31 5.6K
15:54 21.31 21.31 21.30 21.30 13.7K
15:55 21.30 21.31 21.29 21.30 28.9K
15:56 21.31 21.31 21.30 21.30 16.5K
15:57 21.31 21.31 21.30 21.31 9.0K
15:58 21.31 21.33 21.31 21.33 31.0K
15:59 21.32 21.33 21.31 21.31 183.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据