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 21.01 21.01 20.99 21.01 463.5K
09:31 21.01 21.05 21.01 21.04 13.5K
09:32 21.04 21.04 21.02 21.02 26.7K
09:33 21.03 21.03 20.99 20.99 20.2K
09:34 20.98 21.01 20.98 21.01 17.5K
09:35 21.02 21.02 21.00 21.01 17.5K
09:36 21.03 21.08 21.03 21.07 45.6K
09:37 21.06 21.07 21.04 21.07 83.1K
09:38 21.06 21.07 21.05 21.07 40.9K
09:39 21.08 21.10 21.08 21.09 12.3K
09:40 21.10 21.11 21.10 21.09 17.8K
09:41 21.09 21.10 21.08 21.10 43.7K
09:42 21.08 21.11 21.08 21.09 25.3K
09:43 21.11 21.11 21.08 21.10 34.0K
09:44 21.10 21.11 21.09 21.10 9.8K
09:45 21.09 21.10 21.05 21.05 17.8K
09:46 21.05 21.07 21.05 21.07 28.1K
09:47 21.06 21.07 21.05 21.05 114.1K
09:48 21.05 21.06 21.04 21.05 22.0K
09:49 21.05 21.07 21.04 21.06 36.0K
09:50 21.06 21.06 21.04 21.05 118.1K
09:51 21.04 21.07 21.04 21.05 13.5K
09:52 21.05 21.06 21.04 21.05 19.2K
09:53 21.05 21.05 21.01 21.02 14.0K
09:54 21.00 21.00 20.99 21.00 47.4K
09:55 21.00 21.01 21.00 21.00 19.0K
09:56 21.01 21.01 20.99 20.99 10.3K
09:57 20.99 21.01 20.99 20.99 5.9K
09:58 20.99 20.99 20.97 20.98 15.5K
09:59 20.97 20.99 20.97 20.99 8.9K
10:00 21.00 21.03 21.00 21.01 42.4K
10:01 21.01 21.01 21.00 21.00 37.9K
10:02 21.00 21.00 20.98 20.99 32.3K
10:03 21.01 21.01 20.99 20.99 14.8K
10:04 20.98 20.98 20.95 20.96 55.7K
10:05 20.95 20.96 20.94 20.95 78.4K
10:06 20.94 20.97 20.94 20.97 30.6K
10:07 20.96 20.96 20.94 20.94 17.5K
10:08 20.96 20.97 20.94 20.94 58.2K
10:09 20.94 20.95 20.93 20.95 11.1K
10:10 20.96 20.96 20.94 20.94 64.7K
10:11 20.93 20.94 20.92 20.93 41.8K
10:12 20.93 20.94 20.92 20.93 37.7K
10:13 20.93 20.94 20.93 20.94 25.5K
10:14 20.95 20.96 20.94 20.94 6.7K
10:15 20.95 20.95 20.92 20.93 6.5K
10:16 20.92 20.92 20.91 20.92 28.9K
10:17 20.92 20.94 20.92 20.92 43.8K
10:18 20.93 20.95 20.93 20.94 19.9K
10:19 20.94 20.94 20.93 20.93 39.9K
10:20 20.94 20.94 20.91 20.91 34.9K
10:21 20.91 20.92 20.90 20.91 37.0K
10:22 20.91 20.92 20.90 20.90 52.7K
10:23 20.91 20.92 20.89 20.92 86.6K
10:24 20.92 20.93 20.91 20.91 25.7K
10:25 20.92 20.92 20.89 20.92 29.5K
10:26 20.92 20.93 20.92 20.92 4.9K
10:27 20.92 20.93 20.91 20.91 32.6K
10:28 20.90 20.90 20.87 20.88 17.0K
10:29 20.88 20.88 20.88 20.87 9.8K
10:30 20.86 20.88 20.86 20.88 11.7K
10:31 20.88 20.89 20.88 20.89 13.6K
10:32 20.90 20.91 20.90 20.90 35.4K
10:33 20.91 20.92 20.91 20.91 61.9K
10:34 20.91 20.92 20.90 20.91 18.1K
10:35 20.90 20.90 20.89 20.90 55.3K
10:36 20.90 20.92 20.89 20.92 20.6K
10:37 20.92 20.94 20.92 20.94 7.3K
10:38 20.95 20.95 20.95 20.95 15.6K
10:39 20.94 20.97 20.94 20.95 8.0K
10:40 20.96 20.96 20.95 20.95 4.0K
10:41 20.96 20.96 20.93 20.94 38.9K
10:42 20.94 20.99 20.94 20.98 30.4K
10:43 20.97 20.98 20.96 20.96 28.8K
10:44 20.96 20.97 20.96 20.97 9.5K
10:45 20.97 20.97 20.96 20.97 5.3K
10:46 20.97 20.98 20.96 20.96 10.1K
10:47 20.96 20.96 20.94 20.96 35.0K
10:48 20.95 20.97 20.95 20.96 73.0K
10:49 20.95 20.96 20.94 20.96 15.5K
10:50 20.95 20.95 20.94 20.94 3.7K
10:51 20.95 20.96 20.95 20.96 29.1K
10:52 20.96 20.97 20.96 20.96 28.6K
10:53 20.97 20.98 20.97 20.98 29.7K
10:54 20.98 20.99 20.98 20.99 10.0K
10:55 21.01 21.02 21.01 21.02 19.8K
10:56 21.02 21.02 21.01 21.01 8.4K
10:57 21.02 21.02 21.01 21.02 29.1K
10:58 21.02 21.04 21.02 21.04 30.7K
10:59 21.03 21.05 21.03 21.04 22.3K
11:00 21.05 21.06 21.05 21.06 17.5K
11:01 21.06 21.07 21.06 21.07 39.2K
11:02 21.06 21.07 21.05 21.05 31.0K
11:03 21.04 21.04 21.03 21.03 9.1K
11:04 21.03 21.03 21.03 21.03 4.7K
11:05 21.03 21.03 21.03 21.03 13.6K
11:06 21.05 21.06 21.05 21.05 14.7K
11:07 21.05 21.08 21.05 21.08 29.4K
11:08 21.10 21.10 21.09 21.10 19.8K
11:09 21.10 21.13 21.10 21.13 31.2K
11:10 21.13 21.14 21.12 21.12 65.2K
11:11 21.12 21.13 21.11 21.11 31.0K
11:12 21.12 21.12 21.11 21.12 52.0K
11:13 21.13 21.16 21.13 21.16 48.4K
11:14 21.16 21.16 21.14 21.15 34.8K
11:15 21.15 21.15 21.14 21.14 23.9K
11:16 21.13 21.14 21.12 21.14 11.4K
11:17 21.15 21.16 21.14 21.15 33.0K
11:18 21.14 21.16 21.14 21.15 23.3K
11:19 21.15 21.15 21.14 21.14 18.4K
11:20 21.15 21.17 21.15 21.17 5.5K
11:21 21.18 21.18 21.17 21.18 24.8K
11:22 21.17 21.18 21.16 21.18 33.1K
11:23 21.19 21.21 21.18 21.18 27.6K
11:24 21.19 21.19 21.16 21.16 36.2K
11:25 21.16 21.19 21.16 21.19 34.9K
11:26 21.18 21.18 21.17 21.18 23.6K
11:27 21.17 21.19 21.16 21.19 25.7K
11:28 21.18 21.18 21.17 21.17 11.7K
11:29 21.17 21.17 21.17 21.17 9.1K
11:30 21.18 21.19 21.17 21.18 11.5K
11:31 21.19 21.20 21.19 21.19 7.1K
11:32 21.18 21.19 21.18 21.19 4.3K
11:33 21.17 21.18 21.17 21.18 16.6K
11:34 21.18 21.18 21.18 21.18 6.6K
11:35 21.18 21.18 21.17 21.18 31.9K
11:36 21.17 21.19 21.17 21.17 20.6K
11:37 21.19 21.19 21.18 21.18 2.1K
11:38 21.16 21.18 21.16 21.17 35.0K
11:39 21.17 21.18 21.16 21.18 12.2K
11:40 21.17 21.18 21.17 21.18 10.1K
11:41 21.18 21.19 21.18 21.19 10.8K
11:42 21.19 21.19 21.18 21.18 4.8K
11:43 21.17 21.18 21.17 21.18 6.1K
11:44 21.18 21.19 21.18 21.19 6.1K
11:45 21.19 21.19 21.19 21.19 16.8K
11:46 21.19 21.19 21.17 21.18 16.2K
11:47 21.17 21.17 21.17 21.17 1.9K
11:48 21.17 21.18 21.17 21.18 6.5K
11:49 21.18 21.18 21.16 21.17 14.9K
11:50 21.18 21.19 21.18 21.18 10.4K
11:51 21.18 21.18 21.17 21.18 22.0K
11:52 21.18 21.18 21.17 21.18 30.0K
11:53 21.19 21.19 21.17 21.17 7.9K
11:54 21.18 21.18 21.16 21.16 1.6K
11:55 21.15 21.15 21.12 21.12 11.1K
11:56 21.11 21.12 21.11 21.12 30.6K
11:57 21.12 21.13 21.12 21.13 7.1K
11:58 21.13 21.14 21.13 21.14 5.0K
11:59 21.14 21.14 21.13 21.14 1.9K
12:00 21.15 21.15 21.14 21.14 8.6K
12:01 21.13 21.13 21.12 21.12 16.2K
12:02 21.13 21.13 21.13 21.12 4.6K
12:03 21.13 21.13 21.13 21.13 0.5K
12:04 21.14 21.15 21.14 21.14 3.7K
12:05 21.15 21.15 21.15 21.15 2.0K
12:06 21.16 21.17 21.16 21.17 1.8K
12:07 21.16 21.17 21.16 21.17 3.0K
12:08 21.16 21.16 21.16 21.16 0.8K
12:09 21.16 21.16 21.16 21.16 7.6K
12:10 21.17 21.18 21.17 21.18 3.8K
12:11 21.19 21.19 21.19 21.19 0.6K
12:12 21.20 21.22 21.20 21.22 22.5K
12:13 21.22 21.22 21.21 21.22 18.6K
12:14 21.22 21.24 21.22 21.24 14.2K
12:15 21.24 21.24 21.22 21.23 17.0K
12:16 21.25 21.25 21.24 21.24 2.2K
12:17 21.25 21.25 21.23 21.23 31.1K
12:18 21.23 21.25 21.23 21.25 32.6K
12:19 21.25 21.25 21.25 21.25 5.0K
12:20 21.24 21.24 21.23 21.23 19.9K
12:21 21.23 21.25 21.23 21.24 9.4K
12:22 21.25 21.26 21.25 21.25 19.2K
12:23 21.25 21.25 21.24 21.24 14.1K
12:24 21.25 21.25 21.25 21.25 30.0K
12:25 21.24 21.25 21.24 21.25 24.0K
12:26 21.24 21.24 21.23 21.24 9.2K
12:27 21.24 21.24 21.24 21.24 1.6K
12:28 21.23 21.23 21.23 21.23 4.8K
12:29 21.22 21.23 21.22 21.23 6.5K
12:30 21.23 21.23 21.21 21.21 3.1K
12:31 21.23 21.24 21.21 21.21 11.2K
12:32 21.22 21.22 21.21 21.21 3.5K
12:33 21.21 21.22 21.21 21.22 17.4K
12:34 21.23 21.23 21.21 21.21 2.3K
12:35 21.21 21.22 21.21 21.22 13.3K
12:36 21.22 21.22 21.21 21.21 6.6K
12:37 21.21 21.21 21.21 21.21 1.0K
12:38 21.19 21.19 21.17 21.18 20.2K
12:39 21.18 21.18 21.16 21.17 3.7K
12:40 21.17 21.17 21.16 21.16 2.3K
12:41 21.16 21.16 21.14 21.14 25.2K
12:42 21.15 21.15 21.15 21.15 0.7K
12:43 21.15 21.16 21.15 21.15 2.4K
12:44 21.15 21.18 21.15 21.18 19.4K
12:45 21.16 21.16 21.15 21.15 2.9K
12:46 21.16 21.16 21.14 21.14 11.5K
12:47 21.14 21.14 21.14 21.14 10.9K
12:48 21.14 21.16 21.14 21.16 22.2K
12:49 21.15 21.16 21.14 21.14 33.9K
12:50 21.14 21.15 21.14 21.15 2.6K
12:51 21.16 21.16 21.15 21.15 2.5K
12:52 21.15 21.17 21.15 21.17 20.4K
12:53 21.17 21.17 21.17 21.17 1.1K
12:54 21.18 21.19 21.18 21.19 11.0K
12:55 21.20 21.21 21.20 21.21 10.2K
12:56 21.21 21.21 21.21 21.21 3.3K
12:57 21.21 21.21 21.20 21.21 5.3K
12:58 21.21 21.21 21.20 21.20 21.9K
12:59 21.21 21.22 21.21 21.22 1.1K
13:00 21.21 21.21 21.20 21.20 18.1K
13:01 21.21 21.21 21.19 21.19 17.1K
13:02 21.19 21.19 21.18 21.18 21.7K
13:03 21.18 21.18 21.17 21.17 8.3K
13:04 21.17 21.18 21.17 21.17 18.3K
13:05 21.16 21.17 21.16 21.17 22.7K
13:06 21.17 21.18 21.17 21.18 14.3K
13:07 21.16 21.16 21.15 21.15 9.2K
13:08 21.15 21.15 21.15 21.15 2.5K
13:09 21.16 21.18 21.16 21.18 2.6K
13:10 21.17 21.17 21.15 21.15 3.0K
13:11 21.15 21.15 21.14 21.14 5.6K
13:12 21.14 21.14 21.14 21.14 3.3K
13:13 21.15 21.15 21.14 21.15 10.4K
13:14 21.14 21.14 21.13 21.13 37.9K
13:15 21.13 21.13 21.12 21.12 51.3K
13:16 21.11 21.11 21.10 21.10 15.6K
13:17 21.09 21.10 21.09 21.09 21.7K
13:18 21.10 21.10 21.10 21.10 2.0K
13:19 21.10 21.11 21.10 21.10 29.7K
13:20 21.09 21.10 21.09 21.10 1.5K
13:21 21.11 21.13 21.11 21.12 37.3K
13:22 21.12 21.12 21.11 21.11 13.3K
13:23 21.11 21.11 21.10 21.10 58.4K
13:24 21.10 21.10 21.10 21.10 23.0K
13:25 21.10 21.10 21.10 21.10 11.5K
13:26 21.10 21.10 21.07 21.07 14.2K
13:27 21.08 21.08 21.08 21.08 7.1K
13:28 21.09 21.09 21.09 21.09 37.8K
13:29 21.07 21.07 21.06 21.06 23.5K
13:30 21.06 21.09 21.06 21.09 16.8K
13:31 21.08 21.08 21.07 21.08 9.9K
13:32 21.10 21.10 21.09 21.09 8.9K
13:33 21.07 21.09 21.07 21.07 54.6K
13:34 21.08 21.08 21.07 21.08 7.2K
13:35 21.08 21.09 21.08 21.08 11.6K
13:36 21.09 21.09 21.09 21.09 1.6K
13:37 21.08 21.08 21.06 21.08 9.9K
13:38 21.08 21.09 21.08 21.09 35.2K
13:39 21.09 21.10 21.09 21.10 28.1K
13:40 21.10 21.10 21.09 21.09 17.5K
13:41 21.10 21.10 21.10 21.10 4.2K
13:42 21.12 21.12 21.09 21.09 17.2K
13:43 21.11 21.11 21.09 21.09 2.9K
13:44 21.10 21.10 21.08 21.09 14.5K
13:45 21.08 21.08 21.05 21.06 13.5K
13:46 21.06 21.06 21.05 21.06 8.2K
13:47 21.06 21.06 21.05 21.05 8.9K
13:48 21.03 21.03 21.03 21.03 19.0K
13:49 21.03 21.03 21.03 21.03 9.7K
13:50 21.04 21.06 21.04 21.06 9.6K
13:51 21.08 21.09 21.08 21.08 53.1K
13:52 21.08 21.11 21.08 21.11 29.2K
13:53 21.10 21.10 21.09 21.09 13.0K
13:54 21.09 21.09 21.09 21.09 12.5K
13:55 21.09 21.10 21.09 21.09 15.7K
13:56 21.10 21.10 21.10 21.10 2.8K
13:57 21.12 21.12 21.11 21.11 34.7K
13:58 21.11 21.13 21.11 21.13 14.9K
13:59 21.13 21.13 21.13 21.13 24.5K
14:00 21.12 21.13 21.12 21.13 27.6K
14:01 21.13 21.14 21.13 21.14 33.3K
14:02 21.14 21.14 21.12 21.12 12.9K
14:03 21.11 21.11 21.10 21.10 0.3K
14:04 21.09 21.09 21.07 21.08 75.8K
14:05 21.10 21.11 21.09 21.09 52.5K
14:06 21.08 21.08 21.08 21.08 0.9K
14:07 21.07 21.07 21.07 21.07 5.2K
14:08 21.07 21.07 21.06 21.06 6.5K
14:09 21.06 21.06 21.05 21.05 33.5K
14:10 21.05 21.06 21.05 21.06 25.9K
14:11 21.05 21.05 21.05 21.05 0.5K
14:12 21.06 21.06 21.05 21.05 29.9K
14:13 21.05 21.07 21.05 21.07 1.7K
14:14 21.08 21.08 21.07 21.06 5.7K
14:15 21.06 21.06 21.05 21.06 106.3K
14:16 21.05 21.05 21.03 21.03 25.5K
14:17 21.03 21.04 21.03 21.04 9.0K
14:18 21.03 21.04 21.03 21.04 8.0K
14:19 21.05 21.05 21.05 21.05 0.2K
14:20 21.05 21.07 21.05 21.05 12.7K
14:22 21.05 21.05 21.05 21.05 4.2K
14:23 21.06 21.09 21.06 21.09 43.5K
14:24 21.09 21.09 21.09 21.09 6.6K
14:25 21.09 21.09 21.08 21.08 6.6K
14:26 21.07 21.08 21.06 21.06 11.0K
14:27 21.05 21.05 21.02 21.02 5.9K
14:28 21.02 21.04 21.02 21.04 13.5K
14:29 21.05 21.05 21.04 21.05 3.7K
14:30 21.05 21.05 21.04 21.04 7.5K
14:31 21.03 21.03 21.01 21.01 29.7K
14:32 21.02 21.03 21.01 21.01 89.5K
14:33 21.01 21.01 21.00 21.01 10.0K
14:34 21.01 21.01 21.01 21.01 28.7K
14:35 21.02 21.02 21.02 21.02 17.9K
14:36 21.01 21.01 20.98 20.98 46.9K
14:37 20.98 20.99 20.98 20.99 19.4K
14:38 20.99 20.99 20.98 20.98 4.6K
14:39 20.99 20.99 20.99 20.99 6.2K
14:40 20.98 21.00 20.98 21.00 25.5K
14:41 21.00 21.01 20.98 20.98 8.8K
14:42 20.98 21.00 20.98 21.00 21.6K
14:43 20.99 20.99 20.99 20.99 8.6K
14:44 21.00 21.00 20.99 21.00 4.2K
14:45 21.02 21.04 21.02 21.03 13.0K
14:46 21.04 21.06 21.04 21.05 5.4K
14:47 21.05 21.06 21.05 21.05 30.6K
14:48 21.04 21.05 21.04 21.04 4.0K
14:49 21.05 21.05 21.05 21.05 38.2K
14:50 21.06 21.06 21.05 21.06 19.4K
14:51 21.05 21.07 21.05 21.07 20.0K
14:52 21.06 21.08 21.06 21.07 22.7K
14:53 21.07 21.08 21.07 21.08 15.5K
14:54 21.07 21.08 21.07 21.08 1.9K
14:55 21.11 21.11 21.08 21.08 7.0K
14:56 21.07 21.08 21.05 21.05 17.2K
14:57 21.05 21.06 21.05 21.05 11.6K
14:58 21.05 21.08 21.05 21.07 28.1K
14:59 21.07 21.09 21.06 21.09 10.3K
15:00 21.09 21.09 21.07 21.07 5.4K
15:01 21.08 21.08 21.07 21.07 12.7K
15:02 21.06 21.06 21.05 21.05 16.6K
15:03 21.06 21.08 21.06 21.08 1.7K
15:04 21.07 21.08 21.07 21.08 5.8K
15:05 21.07 21.07 21.06 21.06 9.4K
15:06 21.07 21.07 21.07 21.07 20.1K
15:07 21.07 21.08 21.07 21.07 11.3K
15:08 21.07 21.08 21.07 21.08 8.0K
15:09 21.08 21.10 21.08 21.10 32.3K
15:10 21.10 21.12 21.10 21.11 29.3K
15:11 21.11 21.11 21.11 21.11 1.8K
15:12 21.11 21.11 21.10 21.11 48.3K
15:13 21.10 21.12 21.10 21.11 11.5K
15:14 21.10 21.12 21.10 21.11 22.1K
15:15 21.11 21.11 21.10 21.11 39.2K
15:16 21.11 21.12 21.10 21.11 14.2K
15:17 21.11 21.11 21.10 21.10 5.2K
15:18 21.10 21.11 21.10 21.11 57.9K
15:19 21.10 21.10 21.08 21.08 4.1K
15:20 21.10 21.13 21.10 21.13 44.9K
15:21 21.13 21.13 21.12 21.12 5.7K
15:22 21.12 21.12 21.10 21.09 26.9K
15:23 21.09 21.09 21.08 21.09 20.5K
15:24 21.09 21.09 21.08 21.08 14.2K
15:25 21.06 21.06 21.03 21.04 23.4K
15:26 21.03 21.05 21.03 21.05 10.8K
15:27 21.04 21.04 21.03 21.03 7.2K
15:28 21.04 21.06 21.04 21.05 13.0K
15:29 21.05 21.06 21.05 21.06 20.5K
15:30 21.06 21.07 21.06 21.07 14.6K
15:31 21.07 21.07 21.07 21.07 18.0K
15:32 21.06 21.07 21.06 21.06 15.9K
15:33 21.05 21.05 21.05 21.05 9.4K
15:34 21.03 21.06 21.03 21.06 9.1K
15:35 21.04 21.06 21.04 21.06 5.3K
15:36 21.06 21.08 21.06 21.08 8.3K
15:37 21.08 21.10 21.08 21.09 10.1K
15:38 21.09 21.09 21.08 21.09 18.9K
15:39 21.07 21.08 21.07 21.08 4.9K
15:40 21.07 21.08 21.06 21.08 6.1K
15:41 21.08 21.10 21.08 21.09 15.5K
15:42 21.09 21.09 21.07 21.07 3.4K
15:43 21.07 21.07 21.06 21.06 14.5K
15:44 21.07 21.07 21.07 21.07 1.5K
15:45 21.06 21.06 21.06 21.06 8.0K
15:46 21.05 21.06 21.05 21.06 10.6K
15:47 21.06 21.07 21.05 21.07 19.9K
15:48 21.07 21.08 21.06 21.08 17.6K
15:49 21.10 21.10 21.07 21.07 11.7K
15:50 21.08 21.08 21.08 21.08 12.3K
15:51 21.07 21.09 21.07 21.08 14.7K
15:52 21.08 21.08 21.06 21.07 3.9K
15:53 21.07 21.08 21.05 21.05 6.4K
15:54 21.07 21.08 21.07 21.07 16.2K
15:55 21.07 21.07 21.06 21.07 53.2K
15:56 21.07 21.08 21.07 21.07 25.1K
15:57 21.06 21.07 21.06 21.07 3.5K
15:58 21.06 21.07 21.05 21.05 19.3K
15:59 21.06 21.07 21.05 21.06 112.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据