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 20.71 20.71 20.69 20.70 474.4K
09:31 20.70 20.71 20.69 20.69 50.4K
09:32 20.69 20.70 20.68 20.70 44.8K
09:33 20.70 20.71 20.69 20.71 34.3K
09:34 20.71 20.71 20.69 20.70 32.9K
09:35 20.70 20.73 20.68 20.73 31.6K
09:36 20.72 20.73 20.72 20.72 49.2K
09:37 20.71 20.71 20.70 20.71 21.2K
09:38 20.72 20.74 20.71 20.72 72.6K
09:39 20.72 20.74 20.72 20.74 33.4K
09:40 20.74 20.75 20.74 20.75 14.8K
09:41 20.75 20.75 20.73 20.73 43.5K
09:42 20.73 20.75 20.73 20.75 49.3K
09:43 20.75 20.76 20.74 20.75 30.8K
09:44 20.75 20.77 20.75 20.76 27.2K
09:45 20.76 20.77 20.75 20.76 88.8K
09:46 20.76 20.78 20.76 20.78 52.2K
09:47 20.78 20.79 20.77 20.79 46.0K
09:48 20.79 20.79 20.79 20.79 52.0K
09:49 20.80 20.80 20.78 20.78 39.0K
09:50 20.78 20.78 20.77 20.77 35.3K
09:51 20.76 20.76 20.74 20.75 50.8K
09:52 20.75 20.75 20.73 20.73 49.6K
09:53 20.72 20.73 20.71 20.73 64.7K
09:54 20.72 20.74 20.72 20.74 18.8K
09:55 20.74 20.75 20.73 20.74 15.5K
09:56 20.74 20.76 20.74 20.76 46.2K
09:57 20.74 20.76 20.73 20.73 88.6K
09:58 20.74 20.76 20.74 20.75 25.4K
09:59 20.76 20.77 20.76 20.76 33.3K
10:00 20.76 20.78 20.76 20.78 63.5K
10:01 20.78 20.78 20.76 20.77 78.2K
10:02 20.76 20.77 20.76 20.77 40.1K
10:03 20.78 20.78 20.76 20.77 63.4K
10:04 20.77 20.78 20.77 20.78 62.9K
10:05 20.78 20.78 20.77 20.77 21.8K
10:06 20.77 20.79 20.77 20.79 37.0K
10:07 20.80 20.80 20.79 20.79 57.3K
10:08 20.78 20.78 20.77 20.77 12.9K
10:09 20.78 20.78 20.77 20.78 11.4K
10:10 20.78 20.79 20.78 20.79 21.5K
10:11 20.80 20.80 20.78 20.79 35.3K
10:12 20.80 20.81 20.79 20.81 97.4K
10:13 20.81 20.81 20.80 20.80 17.6K
10:14 20.80 20.81 20.80 20.80 16.9K
10:15 20.81 20.81 20.76 20.76 71.2K
10:16 20.77 20.77 20.75 20.75 45.2K
10:17 20.75 20.76 20.75 20.76 10.8K
10:18 20.76 20.76 20.76 20.76 4.1K
10:19 20.76 20.78 20.76 20.76 48.1K
10:20 20.77 20.77 20.76 20.77 14.5K
10:21 20.77 20.78 20.76 20.78 7.4K
10:22 20.78 20.78 20.76 20.76 24.1K
10:23 20.76 20.77 20.75 20.76 8.6K
10:24 20.76 20.78 20.76 20.78 18.9K
10:25 20.79 20.81 20.79 20.81 35.7K
10:26 20.81 20.83 20.81 20.83 53.4K
10:27 20.82 20.83 20.80 20.80 30.3K
10:28 20.80 20.80 20.78 20.78 19.6K
10:29 20.78 20.79 20.78 20.79 8.4K
10:30 20.79 20.79 20.77 20.77 47.1K
10:31 20.78 20.78 20.76 20.77 16.2K
10:32 20.77 20.77 20.76 20.76 37.3K
10:33 20.76 20.77 20.76 20.76 14.7K
10:34 20.77 20.78 20.77 20.78 10.1K
10:35 20.77 20.78 20.77 20.77 9.6K
10:36 20.76 20.76 20.76 20.76 5.8K
10:37 20.78 20.79 20.78 20.79 12.0K
10:38 20.79 20.80 20.79 20.80 21.3K
10:39 20.80 20.81 20.80 20.80 47.3K
10:40 20.81 20.81 20.79 20.81 17.6K
10:41 20.81 20.82 20.80 20.82 9.4K
10:42 20.82 20.83 20.82 20.83 48.2K
10:43 20.82 20.83 20.82 20.83 24.1K
10:44 20.83 20.83 20.78 20.78 48.8K
10:45 20.77 20.78 20.77 20.78 8.4K
10:46 20.79 20.80 20.79 20.79 28.3K
10:47 20.79 20.80 20.79 20.80 8.3K
10:48 20.82 20.82 20.80 20.80 23.9K
10:49 20.82 20.82 20.80 20.81 8.5K
10:50 20.81 20.83 20.81 20.83 6.1K
10:51 20.83 20.83 20.82 20.82 22.6K
10:52 20.82 20.83 20.82 20.83 28.4K
10:53 20.83 20.83 20.82 20.82 11.4K
10:54 20.81 20.82 20.81 20.82 3.9K
10:55 20.83 20.84 20.83 20.84 45.4K
10:56 20.84 20.84 20.83 20.84 13.9K
10:57 20.83 20.84 20.83 20.84 9.2K
10:58 20.84 20.85 20.84 20.85 49.2K
10:59 20.84 20.84 20.84 20.84 21.6K
11:00 20.85 20.85 20.84 20.84 26.4K
11:01 20.84 20.86 20.84 20.86 6.8K
11:02 20.87 20.87 20.86 20.87 18.1K
11:03 20.86 20.86 20.85 20.86 27.3K
11:04 20.86 20.87 20.86 20.87 9.2K
11:05 20.87 20.88 20.87 20.87 11.3K
11:06 20.87 20.87 20.87 20.87 4.3K
11:07 20.88 20.88 20.87 20.87 16.8K
11:08 20.87 20.87 20.85 20.86 38.5K
11:09 20.85 20.87 20.85 20.87 8.9K
11:10 20.87 20.89 20.87 20.89 10.9K
11:11 20.91 20.92 20.90 20.92 39.4K
11:12 20.92 20.92 20.89 20.90 20.2K
11:13 20.91 20.91 20.89 20.89 14.5K
11:14 20.88 20.89 20.88 20.89 8.4K
11:15 20.89 20.89 20.89 20.89 4.0K
11:16 20.90 20.91 20.90 20.91 15.2K
11:17 20.90 20.91 20.89 20.91 14.3K
11:18 20.91 20.91 20.90 20.91 25.6K
11:19 20.89 20.90 20.89 20.90 13.6K
11:20 20.91 20.91 20.90 20.91 20.4K
11:21 20.91 20.91 20.90 20.90 1.8K
11:22 20.90 20.91 20.90 20.90 27.1K
11:23 20.90 20.93 20.90 20.93 302.4K
11:24 20.92 20.92 20.91 20.91 14.7K
11:25 20.91 20.92 20.89 20.89 41.4K
11:26 20.89 20.89 20.89 20.89 19.3K
11:27 20.88 20.88 20.88 20.88 36.9K
11:28 20.88 20.89 20.86 20.86 21.4K
11:29 20.87 20.87 20.86 20.87 14.4K
11:30 20.87 20.87 20.86 20.87 2.0K
11:31 20.87 20.87 20.86 20.87 8.1K
11:32 20.87 20.87 20.86 20.86 21.3K
11:33 20.85 20.86 20.85 20.86 4.3K
11:34 20.87 20.88 20.87 20.88 4.9K
11:35 20.90 20.90 20.89 20.89 2.4K
11:36 20.88 20.89 20.88 20.89 8.3K
11:37 20.90 20.90 20.90 20.90 13.8K
11:38 20.91 20.91 20.90 20.90 16.6K
11:39 20.89 20.90 20.89 20.90 5.3K
11:40 20.89 20.90 20.89 20.90 4.5K
11:41 20.90 20.90 20.89 20.90 28.3K
11:42 20.90 20.90 20.90 20.90 0.6K
11:43 20.90 20.90 20.90 20.90 8.4K
11:44 20.90 20.91 20.89 20.91 11.0K
11:45 20.91 20.91 20.90 20.91 8.3K
11:47 20.92 20.92 20.92 20.92 2.0K
11:48 20.92 20.92 20.91 20.91 13.9K
11:49 20.91 20.91 20.91 20.91 4.9K
11:50 20.91 20.92 20.91 20.92 4.6K
11:51 20.91 20.91 20.90 20.91 18.5K
11:52 20.92 20.92 20.92 20.92 5.8K
11:53 20.93 20.93 20.92 20.92 5.2K
11:54 20.92 20.92 20.92 20.92 4.3K
11:55 20.93 20.94 20.93 20.94 11.1K
11:56 20.94 20.96 20.94 20.94 101.0K
11:57 20.95 20.96 20.95 20.96 101.8K
11:58 20.96 20.96 20.95 20.95 30.3K
11:59 20.96 20.96 20.96 20.95 7.1K
12:00 20.96 20.97 20.96 20.96 29.2K
12:01 20.96 20.96 20.95 20.95 28.7K
12:02 20.96 20.96 20.96 20.96 4.3K
12:03 20.98 20.98 20.98 20.98 2.7K
12:04 20.98 21.00 20.98 21.00 42.1K
12:05 21.00 21.04 21.00 21.04 146.4K
12:06 21.05 21.06 21.05 21.06 29.9K
12:07 21.06 21.06 21.04 21.05 41.0K
12:08 21.05 21.10 21.05 21.10 68.3K
12:09 21.10 21.14 21.10 21.13 107.1K
12:10 21.12 21.12 21.08 21.11 36.2K
12:11 21.12 21.13 21.10 21.10 24.2K
12:12 21.10 21.11 21.09 21.10 20.0K
12:13 21.10 21.10 21.08 21.09 52.9K
12:14 21.08 21.10 21.08 21.09 15.0K
12:15 21.10 21.11 21.08 21.08 11.1K
12:16 21.09 21.13 21.09 21.13 38.6K
12:17 21.12 21.12 21.12 21.12 51.8K
12:18 21.11 21.12 21.11 21.11 11.3K
12:19 21.12 21.13 21.12 21.12 33.6K
12:20 21.13 21.14 21.11 21.11 50.6K
12:21 21.10 21.11 21.10 21.10 16.0K
12:22 21.09 21.11 21.09 21.09 12.2K
12:23 21.09 21.09 21.07 21.07 40.0K
12:24 21.07 21.08 21.07 21.08 7.5K
12:25 21.08 21.08 21.07 21.07 19.6K
12:26 21.06 21.06 21.05 21.06 35.5K
12:27 21.06 21.06 21.05 21.06 9.7K
12:28 21.06 21.06 21.05 21.06 26.7K
12:29 21.06 21.07 21.06 21.06 58.5K
12:30 21.06 21.08 21.06 21.07 28.6K
12:31 21.06 21.07 21.05 21.05 13.4K
12:32 21.06 21.06 21.06 21.06 17.1K
12:33 21.05 21.08 21.05 21.08 21.3K
12:34 21.07 21.07 21.06 21.07 26.9K
12:35 21.08 21.09 21.08 21.08 25.8K
12:36 21.09 21.10 21.09 21.10 23.5K
12:37 21.10 21.10 21.09 21.09 53.2K
12:38 21.09 21.11 21.09 21.10 31.4K
12:39 21.11 21.12 21.11 21.12 24.7K
12:40 21.13 21.13 21.12 21.13 32.0K
12:41 21.13 21.13 21.12 21.12 32.3K
12:42 21.12 21.13 21.12 21.13 15.3K
12:43 21.13 21.13 21.12 21.13 11.1K
12:44 21.13 21.13 21.12 21.12 10.7K
12:45 21.13 21.13 21.11 21.13 34.1K
12:46 21.13 21.13 21.13 21.13 7.8K
12:47 21.14 21.14 21.12 21.13 28.4K
12:48 21.12 21.13 21.12 21.13 37.2K
12:49 21.13 21.14 21.13 21.14 44.0K
12:50 21.14 21.15 21.13 21.13 57.0K
12:51 21.13 21.13 21.12 21.11 7.1K
12:52 21.12 21.13 21.11 21.13 22.4K
12:53 21.12 21.13 21.11 21.12 45.6K
12:54 21.13 21.14 21.11 21.11 53.9K
12:55 21.11 21.12 21.11 21.12 7.8K
12:56 21.11 21.11 21.08 21.09 70.1K
12:57 21.10 21.12 21.10 21.12 4.1K
12:58 21.11 21.11 21.11 21.11 9.0K
12:59 21.11 21.11 21.10 21.11 14.4K
13:00 21.12 21.13 21.12 21.13 18.6K
13:01 21.12 21.13 21.11 21.13 54.1K
13:02 21.13 21.14 21.13 21.13 24.2K
13:03 21.13 21.13 21.12 21.12 18.9K
13:04 21.11 21.12 21.11 21.11 10.7K
13:05 21.12 21.12 21.11 21.11 36.7K
13:06 21.10 21.10 21.10 21.10 14.9K
13:07 21.11 21.11 21.10 21.10 69.4K
13:08 21.10 21.11 21.10 21.10 51.1K
13:09 21.10 21.11 21.10 21.11 8.1K
13:10 21.10 21.10 21.09 21.10 10.8K
13:11 21.10 21.10 21.10 21.10 3.4K
13:12 21.10 21.11 21.09 21.11 41.6K
13:13 21.11 21.12 21.11 21.11 59.8K
13:14 21.12 21.12 21.11 21.11 94.2K
13:15 21.11 21.13 21.11 21.12 127.2K
13:16 21.12 21.13 21.11 21.13 33.5K
13:17 21.13 21.13 21.12 21.13 42.3K
13:18 21.13 21.13 21.11 21.13 43.4K
13:19 21.12 21.12 21.12 21.12 19.8K
13:20 21.13 21.13 21.12 21.13 15.7K
13:21 21.14 21.15 21.14 21.15 19.9K
13:22 21.14 21.15 21.14 21.15 18.1K
13:23 21.16 21.17 21.15 21.17 30.0K
13:24 21.17 21.17 21.15 21.15 38.6K
13:25 21.15 21.15 21.12 21.12 47.4K
13:26 21.13 21.13 21.13 21.13 17.4K
13:27 21.13 21.13 21.11 21.11 9.0K
13:28 21.10 21.10 21.10 21.10 3.4K
13:29 21.11 21.11 21.10 21.10 3.6K
13:30 21.11 21.11 21.10 21.11 31.6K
13:31 21.11 21.11 21.10 21.10 22.2K
13:32 21.11 21.11 21.10 21.10 18.4K
13:33 21.10 21.11 21.10 21.10 29.5K
13:34 21.10 21.10 21.09 21.10 16.1K
13:35 21.10 21.11 21.10 21.10 81.5K
13:36 21.10 21.10 21.07 21.08 45.0K
13:37 21.08 21.08 21.07 21.08 14.5K
13:38 21.07 21.07 21.02 21.03 86.5K
13:39 21.03 21.03 21.02 21.02 17.8K
13:40 21.03 21.04 21.02 21.02 73.1K
13:41 21.02 21.02 21.02 21.02 101.6K
13:42 21.01 21.04 21.01 21.04 54.1K
13:43 21.05 21.06 21.05 21.06 5.9K
13:44 21.05 21.05 21.04 21.04 17.3K
13:45 21.05 21.05 21.03 21.03 4.7K
13:46 21.04 21.04 21.02 21.02 7.8K
13:47 21.03 21.03 21.00 21.00 47.4K
13:48 21.01 21.02 21.01 21.02 4.8K
13:49 21.02 21.02 21.01 21.01 41.5K
13:50 21.01 21.04 21.01 21.02 63.9K
13:51 21.03 21.03 21.02 21.02 20.9K
13:52 21.04 21.04 21.04 21.04 5.1K
13:53 21.04 21.06 21.04 21.06 55.7K
13:54 21.05 21.06 21.05 21.05 43.9K
13:55 21.05 21.06 21.03 21.03 60.2K
13:56 21.03 21.04 21.03 21.04 46.2K
13:57 21.04 21.04 21.02 21.03 41.2K
13:58 21.04 21.04 21.04 21.04 1.4K
13:59 21.05 21.05 21.04 21.05 8.7K
14:00 21.06 21.06 21.05 21.06 55.6K
14:01 21.06 21.06 21.05 21.05 18.3K
14:02 21.06 21.06 21.05 21.06 12.1K
14:03 21.07 21.08 21.06 21.08 40.9K
14:04 21.07 21.07 21.06 21.06 8.8K
14:05 21.06 21.06 21.06 21.06 8.4K
14:06 21.05 21.06 21.05 21.05 31.7K
14:07 21.06 21.06 21.05 21.06 2.9K
14:08 21.06 21.06 21.05 21.05 6.9K
14:09 21.05 21.05 21.03 21.03 5.7K
14:10 21.04 21.05 21.04 21.04 2.4K
14:11 21.03 21.04 21.03 21.04 36.5K
14:12 21.04 21.04 21.02 21.02 14.6K
14:13 21.03 21.04 21.02 21.04 34.5K
14:14 21.04 21.04 21.03 21.04 13.8K
14:15 21.05 21.07 21.05 21.07 13.8K
14:16 21.06 21.06 21.06 21.06 14.0K
14:17 21.06 21.06 21.05 21.06 10.0K
14:18 21.05 21.07 21.05 21.07 12.7K
14:19 21.07 21.07 21.07 21.07 22.9K
14:20 21.07 21.07 21.05 21.05 14.1K
14:21 21.06 21.07 21.06 21.07 7.8K
14:22 21.07 21.07 21.06 21.07 11.0K
14:23 21.07 21.07 21.06 21.06 9.9K
14:24 21.06 21.08 21.05 21.07 84.8K
14:25 21.08 21.08 21.08 21.08 13.8K
14:26 21.08 21.09 21.08 21.08 66.0K
14:27 21.09 21.09 21.08 21.09 2.2K
14:28 21.09 21.10 21.09 21.09 32.4K
14:29 21.09 21.10 21.09 21.10 15.6K
14:30 21.09 21.09 21.08 21.08 12.3K
14:31 21.08 21.09 21.08 21.09 10.5K
14:32 21.09 21.09 21.07 21.07 24.3K
14:33 21.08 21.08 21.08 21.08 22.8K
14:34 21.08 21.08 21.07 21.07 24.1K
14:35 21.08 21.09 21.08 21.08 39.9K
14:36 21.07 21.08 21.07 21.08 12.4K
14:37 21.09 21.09 21.08 21.09 18.8K
14:38 21.09 21.10 21.09 21.10 30.7K
14:39 21.09 21.09 21.08 21.08 3.3K
14:40 21.08 21.09 21.08 21.09 6.2K
14:41 21.08 21.09 21.08 21.08 31.4K
14:42 21.09 21.09 21.09 21.09 14.3K
14:43 21.08 21.08 21.08 21.08 1.6K
14:44 21.08 21.09 21.08 21.09 12.2K
14:45 21.08 21.09 21.08 21.09 1.2K
14:46 21.09 21.09 21.09 21.09 7.3K
14:47 21.09 21.09 21.08 21.09 3.8K
14:48 21.10 21.11 21.10 21.11 12.2K
14:49 21.10 21.10 21.10 21.09 40.3K
14:50 21.10 21.10 21.10 21.10 0.2K
14:51 21.09 21.09 21.09 21.09 40.6K
14:52 21.10 21.10 21.10 21.10 11.0K
14:53 21.10 21.10 21.10 21.10 14.0K
14:54 21.10 21.10 21.10 21.10 23.4K
14:55 21.10 21.12 21.10 21.12 47.1K
14:56 21.12 21.12 21.11 21.11 9.5K
14:57 21.12 21.12 21.12 21.12 0.4K
14:58 21.12 21.12 21.12 21.12 6.2K
14:59 21.12 21.13 21.12 21.13 26.5K
15:00 21.12 21.12 21.12 21.12 11.7K
15:01 21.12 21.12 21.11 21.11 0.7K
15:02 21.12 21.12 21.12 21.11 8.0K
15:03 21.12 21.12 21.11 21.12 31.4K
15:04 21.12 21.12 21.11 21.11 36.2K
15:05 21.10 21.10 21.10 21.10 8.3K
15:06 21.10 21.10 21.08 21.08 33.8K
15:07 21.07 21.09 21.07 21.09 53.1K
15:08 21.08 21.08 21.08 21.08 24.9K
15:09 21.09 21.09 21.06 21.07 64.2K
15:10 21.08 21.08 21.06 21.06 14.6K
15:11 21.07 21.07 21.07 21.07 26.1K
15:12 21.08 21.09 21.08 21.08 43.0K
15:13 21.07 21.08 21.07 21.07 1.1K
15:14 21.08 21.08 21.07 21.07 25.6K
15:15 21.08 21.08 21.07 21.07 29.5K
15:16 21.07 21.09 21.07 21.09 72.0K
15:17 21.09 21.09 21.09 21.09 22.7K
15:18 21.09 21.10 21.09 21.09 31.4K
15:19 21.09 21.09 21.09 21.09 46.8K
15:20 21.08 21.10 21.08 21.10 39.0K
15:21 21.10 21.10 21.09 21.10 2.3K
15:22 21.10 21.11 21.10 21.10 20.5K
15:24 21.10 21.10 21.08 21.09 3.7K
15:25 21.09 21.10 21.09 21.10 43.6K
15:26 21.10 21.10 21.10 21.10 1.4K
15:27 21.10 21.11 21.10 21.10 6.8K
15:28 21.11 21.11 21.11 21.11 14.1K
15:29 21.12 21.12 21.11 21.11 22.2K
15:30 21.10 21.11 21.10 21.10 9.2K
15:31 21.10 21.11 21.10 21.11 34.7K
15:32 21.10 21.11 21.10 21.11 1.9K
15:33 21.10 21.10 21.09 21.09 17.0K
15:34 21.08 21.09 21.08 21.09 11.0K
15:35 21.10 21.10 21.09 21.10 1.8K
15:36 21.08 21.09 21.08 21.09 1.9K
15:37 21.09 21.09 21.08 21.09 2.0K
15:38 21.08 21.09 21.08 21.08 2.1K
15:39 21.09 21.09 21.09 21.09 3.7K
15:40 21.09 21.09 21.08 21.09 32.0K
15:41 21.09 21.09 21.09 21.09 36.1K
15:42 21.09 21.09 21.09 21.09 6.4K
15:43 21.09 21.09 21.09 21.09 12.4K
15:44 21.08 21.09 21.08 21.09 11.6K
15:45 21.09 21.09 21.08 21.08 19.0K
15:46 21.07 21.07 21.07 21.07 7.3K
15:47 21.08 21.08 21.07 21.08 37.5K
15:48 21.07 21.07 21.06 21.07 25.2K
15:49 21.07 21.07 21.07 21.06 6.9K
15:50 21.07 21.07 21.07 21.07 8.1K
15:51 21.07 21.08 21.07 21.08 18.7K
15:52 21.08 21.08 21.07 21.07 25.2K
15:53 21.07 21.09 21.07 21.09 12.8K
15:54 21.08 21.10 21.08 21.10 39.3K
15:55 21.09 21.09 21.09 21.08 45.8K
15:56 21.09 21.12 21.09 21.12 27.6K
15:57 21.12 21.13 21.12 21.12 17.6K
15:58 21.12 21.13 21.11 21.12 44.0K
15:59 21.12 21.14 21.12 21.13 232.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据