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 19.86 19.86 19.84 19.84 889.4K
09:31 19.84 19.93 19.84 19.93 48.4K
09:32 19.93 19.93 19.87 19.90 48.4K
09:33 19.90 19.92 19.90 19.92 81.7K
09:34 19.92 19.94 19.90 19.92 47.4K
09:35 19.91 19.92 19.88 19.90 96.4K
09:36 19.90 19.92 19.87 19.87 114.1K
09:37 19.87 19.91 19.87 19.89 136.9K
09:38 19.88 19.90 19.88 19.88 77.4K
09:39 19.88 19.90 19.88 19.90 113.2K
09:40 19.92 19.94 19.90 19.92 85.8K
09:41 19.91 19.91 19.87 19.89 96.3K
09:42 19.90 19.90 19.86 19.86 108.1K
09:43 19.86 19.88 19.84 19.86 100.0K
09:44 19.87 19.88 19.87 19.87 26.1K
09:45 19.88 19.89 19.86 19.88 54.9K
09:46 19.89 19.90 19.85 19.85 58.4K
09:47 19.86 19.86 19.84 19.84 76.8K
09:48 19.84 19.85 19.83 19.83 48.3K
09:49 19.82 19.83 19.79 19.79 187.4K
09:50 19.79 19.83 19.79 19.83 156.8K
09:51 19.84 19.86 19.84 19.86 113.9K
09:52 19.85 19.85 19.82 19.83 40.5K
09:53 19.83 19.87 19.83 19.87 160.4K
09:54 19.88 19.88 19.85 19.88 96.3K
09:55 19.87 19.88 19.86 19.86 18.2K
09:56 19.86 19.86 19.84 19.85 27.5K
09:57 19.85 19.88 19.85 19.88 28.9K
09:58 19.88 19.91 19.88 19.90 21.1K
09:59 19.90 19.91 19.90 19.91 32.2K
10:00 19.90 19.93 19.90 19.93 21.7K
10:01 19.95 19.95 19.91 19.92 63.4K
10:02 19.92 19.93 19.91 19.92 81.0K
10:03 19.92 19.92 19.90 19.91 22.4K
10:04 19.92 19.92 19.90 19.90 126.6K
10:05 19.90 19.91 19.88 19.88 97.6K
10:06 19.87 19.88 19.86 19.88 32.8K
10:07 19.89 19.90 19.88 19.88 52.1K
10:08 19.90 19.92 19.90 19.90 30.1K
10:09 19.90 19.91 19.90 19.91 52.5K
10:10 19.91 19.95 19.90 19.95 81.7K
10:11 19.95 19.95 19.89 19.89 19.7K
10:12 19.89 19.89 19.87 19.87 68.6K
10:13 19.87 19.87 19.86 19.86 38.2K
10:14 19.88 19.88 19.87 19.88 29.5K
10:15 19.87 19.87 19.86 19.87 69.1K
10:16 19.87 19.90 19.87 19.89 20.6K
10:17 19.88 19.90 19.88 19.90 35.3K
10:18 19.91 19.91 19.90 19.91 48.2K
10:19 19.90 19.91 19.87 19.88 85.2K
10:20 19.89 19.92 19.89 19.91 60.0K
10:21 19.91 19.93 19.91 19.93 22.6K
10:22 19.94 19.97 19.94 19.97 40.9K
10:23 19.97 19.98 19.96 19.98 23.0K
10:24 19.97 19.98 19.96 19.98 14.5K
10:25 19.99 19.99 19.96 19.99 40.4K
10:26 19.99 20.00 19.97 19.97 24.6K
10:27 19.98 19.98 19.96 19.96 25.6K
10:28 19.96 19.96 19.94 19.93 18.8K
10:29 19.93 19.94 19.92 19.94 17.0K
10:30 19.93 19.94 19.93 19.93 11.9K
10:31 19.93 19.95 19.92 19.95 37.2K
10:32 19.95 19.96 19.94 19.96 45.8K
10:33 19.96 19.96 19.94 19.96 12.7K
10:34 19.95 19.97 19.95 19.95 17.2K
10:35 19.96 19.98 19.96 19.98 8.2K
10:36 19.97 19.97 19.95 19.95 12.6K
10:37 19.94 19.96 19.94 19.95 53.4K
10:38 19.96 19.99 19.96 19.98 15.9K
10:39 19.98 19.98 19.96 19.96 18.9K
10:40 19.96 19.99 19.96 19.98 47.0K
10:41 19.97 19.97 19.94 19.95 14.8K
10:42 19.96 19.97 19.96 19.97 8.3K
10:43 19.96 19.96 19.95 19.96 5.2K
10:44 19.96 19.96 19.95 19.96 19.2K
10:45 19.97 19.97 19.96 19.95 78.4K
10:46 19.95 19.95 19.94 19.93 27.1K
10:47 19.94 19.95 19.93 19.95 13.2K
10:48 19.96 19.96 19.96 19.96 87.1K
10:49 19.95 19.95 19.94 19.94 36.8K
10:50 19.94 19.94 19.92 19.92 13.9K
10:51 19.93 19.94 19.92 19.94 37.5K
10:52 19.94 19.97 19.94 19.96 27.3K
10:53 19.96 19.96 19.93 19.94 35.0K
10:54 19.95 19.95 19.94 19.94 20.9K
10:55 19.96 19.98 19.96 19.98 22.9K
10:56 19.99 19.99 19.96 19.96 20.5K
10:57 19.96 19.98 19.96 19.97 14.7K
10:58 19.97 19.97 19.97 19.97 9.1K
10:59 19.97 19.97 19.95 19.95 4.2K
11:00 19.96 19.96 19.96 19.95 55.9K
11:01 19.95 19.98 19.95 19.97 19.0K
11:02 19.98 19.98 19.96 19.98 27.2K
11:03 19.98 20.00 19.98 20.00 42.8K
11:04 20.00 20.00 19.99 20.00 33.5K
11:05 20.00 20.00 19.99 19.99 11.8K
11:06 19.99 19.99 19.97 19.97 16.5K
11:07 19.97 19.99 19.97 19.98 11.1K
11:08 19.98 20.00 19.98 19.99 10.8K
11:09 19.99 19.99 19.96 19.95 14.0K
11:10 19.96 19.97 19.96 19.95 10.4K
11:11 19.97 19.97 19.96 19.96 28.1K
11:12 19.95 19.95 19.95 19.95 8.3K
11:13 19.94 19.95 19.94 19.94 22.7K
11:14 19.94 19.94 19.94 19.93 2.4K
11:15 19.93 19.95 19.92 19.92 63.6K
11:16 19.92 19.92 19.91 19.91 16.9K
11:17 19.92 19.92 19.90 19.90 13.9K
11:18 19.90 19.93 19.90 19.93 81.1K
11:19 19.93 19.95 19.93 19.96 29.8K
11:20 19.95 19.96 19.95 19.96 42.0K
11:21 19.97 19.98 19.97 19.98 30.5K
11:22 19.97 19.97 19.97 19.97 16.6K
11:23 19.96 19.97 19.95 19.95 15.1K
11:24 19.96 19.97 19.96 19.96 6.9K
11:25 19.95 19.97 19.95 19.96 41.2K
11:26 19.96 19.96 19.94 19.93 7.8K
11:27 19.93 19.94 19.93 19.94 34.4K
11:28 19.94 19.94 19.94 19.93 22.3K
11:29 19.92 19.92 19.91 19.92 28.0K
11:30 19.91 19.91 19.90 19.90 22.1K
11:31 19.91 19.91 19.89 19.90 37.5K
11:32 19.89 19.90 19.87 19.87 15.9K
11:33 19.88 19.89 19.87 19.89 21.1K
11:34 19.88 19.88 19.86 19.86 19.6K
11:35 19.87 19.88 19.87 19.87 42.7K
11:36 19.87 19.88 19.87 19.86 5.2K
11:37 19.87 19.87 19.85 19.85 38.5K
11:38 19.86 19.86 19.85 19.85 4.8K
11:39 19.85 19.85 19.83 19.83 142.4K
11:40 19.84 19.84 19.82 19.82 35.7K
11:41 19.83 19.85 19.83 19.84 25.8K
11:42 19.84 19.84 19.83 19.83 6.9K
11:43 19.83 19.84 19.82 19.82 34.3K
11:44 19.82 19.83 19.82 19.83 16.5K
11:45 19.83 19.84 19.83 19.84 15.0K
11:46 19.84 19.85 19.84 19.84 37.9K
11:47 19.84 19.86 19.84 19.85 32.7K
11:48 19.85 19.85 19.83 19.84 29.0K
11:49 19.84 19.84 19.82 19.83 23.7K
11:50 19.83 19.84 19.83 19.84 25.7K
11:51 19.83 19.85 19.83 19.84 44.3K
11:52 19.85 19.85 19.83 19.85 4.0K
11:53 19.85 19.85 19.84 19.84 4.2K
11:54 19.84 19.86 19.84 19.86 36.2K
11:55 19.86 19.86 19.84 19.84 7.2K
11:56 19.85 19.86 19.84 19.85 11.2K
11:57 19.86 19.86 19.84 19.85 9.3K
11:58 19.84 19.84 19.82 19.84 34.0K
11:59 19.84 19.84 19.84 19.84 2.7K
12:00 19.84 19.85 19.84 19.84 29.4K
12:01 19.85 19.85 19.84 19.85 3.9K
12:02 19.86 19.86 19.84 19.84 28.3K
12:03 19.84 19.86 19.84 19.86 11.1K
12:04 19.86 19.86 19.84 19.85 7.1K
12:05 19.85 19.86 19.84 19.85 35.0K
12:06 19.85 19.85 19.84 19.85 8.6K
12:07 19.85 19.85 19.83 19.83 12.8K
12:08 19.84 19.84 19.83 19.83 29.9K
12:09 19.83 19.83 19.83 19.83 18.9K
12:10 19.83 19.83 19.82 19.83 14.0K
12:11 19.83 19.83 19.82 19.83 6.6K
12:12 19.83 19.83 19.81 19.82 27.2K
12:13 19.83 19.83 19.82 19.83 53.0K
12:14 19.81 19.82 19.80 19.81 57.5K
12:15 19.81 19.83 19.80 19.83 42.4K
12:16 19.83 19.84 19.83 19.83 10.5K
12:17 19.81 19.84 19.81 19.82 54.5K
12:18 19.82 19.82 19.81 19.81 9.6K
12:19 19.81 19.82 19.80 19.81 23.6K
12:20 19.81 19.81 19.80 19.80 76.5K
12:21 19.80 19.82 19.80 19.82 42.9K
12:22 19.81 19.82 19.81 19.82 9.7K
12:23 19.82 19.82 19.81 19.81 7.6K
12:24 19.81 19.82 19.81 19.81 8.2K
12:25 19.81 19.82 19.80 19.80 58.9K
12:26 19.82 19.83 19.81 19.83 27.1K
12:27 19.83 19.84 19.83 19.84 28.7K
12:28 19.84 19.85 19.84 19.85 50.1K
12:29 19.85 19.86 19.84 19.86 20.9K
12:30 19.86 19.86 19.84 19.85 53.7K
12:31 19.86 19.86 19.85 19.86 56.3K
12:32 19.85 19.86 19.85 19.85 45.4K
12:33 19.84 19.84 19.84 19.84 12.3K
12:34 19.84 19.84 19.83 19.83 10.2K
12:35 19.82 19.83 19.82 19.83 15.7K
12:36 19.84 19.85 19.83 19.85 30.1K
12:37 19.85 19.86 19.84 19.84 27.4K
12:38 19.84 19.85 19.84 19.85 15.9K
12:39 19.85 19.85 19.83 19.84 10.5K
12:40 19.85 19.86 19.85 19.86 3.5K
12:41 19.86 19.86 19.85 19.86 17.1K
12:42 19.87 19.87 19.87 19.86 38.1K
12:43 19.86 19.87 19.86 19.86 3.6K
12:44 19.86 19.86 19.86 19.86 12.2K
12:45 19.86 19.86 19.85 19.86 12.1K
12:46 19.87 19.87 19.85 19.85 9.4K
12:47 19.85 19.86 19.85 19.85 35.1K
12:48 19.85 19.85 19.85 19.85 13.0K
12:49 19.85 19.86 19.85 19.86 10.5K
12:50 19.86 19.86 19.85 19.85 36.3K
12:51 19.85 19.87 19.85 19.87 38.5K
12:52 19.87 19.87 19.87 19.86 13.4K
12:53 19.86 19.86 19.86 19.86 11.5K
12:54 19.86 19.86 19.85 19.86 8.4K
12:55 19.86 19.88 19.86 19.88 35.7K
12:56 19.87 19.90 19.87 19.90 36.3K
12:57 19.90 19.90 19.89 19.89 7.3K
12:58 19.90 19.92 19.90 19.92 14.1K
12:59 19.91 19.93 19.91 19.93 3.2K
13:00 19.93 19.93 19.92 19.93 12.6K
13:01 19.93 19.93 19.91 19.92 92.6K
13:02 19.92 19.92 19.91 19.92 20.0K
13:03 19.92 19.92 19.90 19.90 29.0K
13:04 19.91 19.92 19.91 19.91 41.3K
13:05 19.90 19.92 19.90 19.91 16.2K
13:06 19.91 19.92 19.91 19.91 11.2K
13:07 19.91 19.91 19.89 19.89 19.1K
13:08 19.88 19.89 19.88 19.88 12.2K
13:09 19.89 19.89 19.89 19.89 13.6K
13:10 19.89 19.89 19.88 19.88 4.9K
13:11 19.87 19.87 19.87 19.86 4.4K
13:12 19.86 19.87 19.85 19.87 14.9K
13:13 19.87 19.87 19.87 19.86 6.1K
13:14 19.88 19.88 19.86 19.87 17.7K
13:15 19.87 19.87 19.86 19.86 9.4K
13:16 19.86 19.87 19.85 19.86 11.6K
13:17 19.87 19.88 19.87 19.86 29.7K
13:18 19.87 19.88 19.87 19.87 35.9K
13:19 19.88 19.89 19.87 19.88 19.6K
13:20 19.88 19.89 19.87 19.89 41.1K
13:21 19.90 19.90 19.88 19.88 11.5K
13:22 19.88 19.89 19.88 19.88 11.1K
13:23 19.88 19.89 19.88 19.88 9.9K
13:24 19.89 19.89 19.88 19.89 2.6K
13:25 19.89 19.89 19.88 19.88 13.4K
13:26 19.88 19.89 19.87 19.88 71.7K
13:27 19.88 19.88 19.87 19.88 54.6K
13:28 19.87 19.88 19.87 19.88 7.7K
13:29 19.87 19.88 19.87 19.87 7.5K
13:30 19.88 19.88 19.87 19.86 37.3K
13:31 19.86 19.87 19.86 19.86 18.9K
13:32 19.87 19.87 19.85 19.86 13.5K
13:33 19.86 19.86 19.85 19.85 57.9K
13:34 19.85 19.87 19.85 19.87 45.1K
13:35 19.87 19.87 19.87 19.86 16.1K
13:36 19.86 19.86 19.85 19.85 21.0K
13:37 19.85 19.85 19.84 19.85 17.3K
13:38 19.85 19.85 19.84 19.84 13.2K
13:39 19.84 19.84 19.82 19.84 43.9K
13:40 19.84 19.84 19.82 19.83 41.8K
13:41 19.84 19.84 19.82 19.82 4.4K
13:42 19.83 19.83 19.83 19.83 2.9K
13:43 19.83 19.83 19.82 19.83 19.5K
13:44 19.83 19.83 19.82 19.83 25.3K
13:45 19.84 19.84 19.83 19.84 26.2K
13:46 19.85 19.86 19.85 19.85 6.0K
13:47 19.86 19.86 19.84 19.85 35.9K
13:48 19.85 19.85 19.84 19.84 1.8K
13:49 19.85 19.85 19.85 19.85 19.2K
13:50 19.86 19.86 19.85 19.86 8.3K
13:51 19.86 19.86 19.86 19.87 4.6K
13:52 19.87 19.88 19.87 19.87 15.3K
13:53 19.87 19.88 19.87 19.88 41.5K
13:54 19.87 19.88 19.87 19.86 31.8K
13:55 19.87 19.87 19.85 19.87 17.1K
13:56 19.86 19.86 19.86 19.86 6.8K
13:57 19.87 19.88 19.87 19.88 10.0K
13:58 19.88 19.89 19.88 19.89 19.1K
13:59 19.88 19.89 19.88 19.89 18.7K
14:00 19.90 19.91 19.89 19.91 24.6K
14:01 19.92 19.92 19.91 19.92 15.6K
14:02 19.91 19.92 19.91 19.91 1.7K
14:03 19.91 19.92 19.91 19.92 20.1K
14:04 19.93 19.93 19.93 19.93 1.7K
14:05 19.92 19.93 19.92 19.92 37.2K
14:06 19.92 19.92 19.92 19.92 36.2K
14:07 19.92 19.93 19.91 19.91 23.2K
14:08 19.92 19.93 19.92 19.92 31.0K
14:09 19.93 19.93 19.92 19.92 14.4K
14:10 19.92 19.93 19.91 19.92 36.2K
14:11 19.93 19.93 19.92 19.92 4.9K
14:12 19.93 19.93 19.92 19.92 10.8K
14:13 19.92 19.93 19.92 19.93 12.5K
14:14 19.93 19.93 19.91 19.92 10.0K
14:15 19.92 19.92 19.91 19.91 22.8K
14:16 19.92 19.93 19.91 19.92 67.5K
14:17 19.92 19.93 19.92 19.92 46.2K
14:18 19.92 19.93 19.92 19.93 36.0K
14:19 19.92 19.93 19.92 19.93 3.8K
14:20 19.93 19.93 19.93 19.93 5.1K
14:22 19.93 19.93 19.92 19.92 1.2K
14:23 19.93 19.94 19.93 19.93 13.6K
14:24 19.95 19.95 19.94 19.95 24.4K
14:25 19.95 19.95 19.94 19.95 33.2K
14:26 19.95 19.97 19.95 19.97 24.0K
14:27 19.98 19.98 19.97 19.97 24.0K
14:28 19.97 20.00 19.97 19.99 57.5K
14:29 19.98 20.00 19.98 20.00 35.1K
14:30 20.00 20.00 19.98 19.99 25.6K
14:31 19.98 19.98 19.97 19.97 6.9K
14:32 19.97 19.97 19.97 19.97 3.6K
14:33 19.98 19.99 19.98 19.99 28.2K
14:34 19.99 20.00 19.99 19.99 25.4K
14:35 20.00 20.00 19.99 20.00 6.1K
14:36 20.00 20.00 20.00 20.00 40.4K
14:37 20.00 20.01 20.00 20.00 6.4K
14:38 20.01 20.03 20.01 20.03 11.6K
14:39 20.02 20.02 20.02 20.03 15.8K
14:40 20.02 20.05 20.02 20.05 58.1K
14:41 20.05 20.05 20.04 20.05 15.7K
14:42 20.05 20.06 20.05 20.05 20.8K
14:43 20.06 20.08 20.05 20.08 140.1K
14:44 20.08 20.08 20.07 20.07 48.5K
14:45 20.07 20.08 20.06 20.06 59.7K
14:46 20.05 20.07 20.05 20.06 16.1K
14:47 20.06 20.06 20.04 20.04 14.9K
14:48 20.05 20.05 20.03 20.05 17.4K
14:49 20.04 20.05 20.04 20.05 39.6K
14:50 20.05 20.06 20.04 20.06 17.5K
14:51 20.05 20.05 20.05 20.04 5.5K
14:52 20.04 20.04 20.03 20.04 6.5K
14:53 20.04 20.04 20.04 20.04 10.3K
14:54 20.04 20.05 20.04 20.05 3.4K
14:55 20.05 20.05 20.03 20.04 13.6K
14:56 20.04 20.04 20.02 20.02 8.9K
14:57 20.03 20.03 20.03 20.03 2.6K
14:58 20.03 20.04 20.02 20.02 32.7K
14:59 20.03 20.04 20.03 20.02 26.5K
15:00 20.02 20.02 20.02 20.02 36.0K
15:01 20.01 20.02 20.01 20.02 4.2K
15:02 20.02 20.03 20.02 20.03 32.9K
15:03 20.02 20.02 20.01 20.01 27.4K
15:04 20.01 20.02 20.01 20.01 26.5K
15:05 20.00 20.01 20.00 20.01 49.3K
15:06 20.01 20.01 19.99 19.99 19.1K
15:07 19.99 20.00 19.99 19.99 21.6K
15:08 20.00 20.00 19.99 19.99 35.5K
15:09 19.99 20.00 19.99 20.00 4.1K
15:10 20.00 20.01 19.99 20.00 14.3K
15:11 20.00 20.00 19.99 19.99 1.3K
15:12 20.00 20.02 20.00 20.02 16.3K
15:13 20.01 20.02 20.00 20.01 7.9K
15:14 19.99 20.01 19.99 20.01 10.9K
15:15 20.01 20.02 20.01 20.02 94.6K
15:16 20.02 20.04 20.02 20.04 19.7K
15:17 20.03 20.05 20.03 20.05 13.0K
15:18 20.05 20.06 20.05 20.05 60.7K
15:19 20.05 20.07 20.05 20.07 26.0K
15:20 20.07 20.08 20.07 20.08 12.7K
15:21 20.08 20.10 20.08 20.10 36.7K
15:22 20.08 20.11 20.08 20.10 17.7K
15:23 20.10 20.10 20.08 20.09 39.0K
15:24 20.09 20.10 20.08 20.09 21.5K
15:25 20.09 20.09 20.06 20.07 13.9K
15:26 20.06 20.08 20.06 20.08 35.5K
15:27 20.09 20.10 20.09 20.10 36.5K
15:28 20.10 20.10 20.10 20.10 10.5K
15:29 20.09 20.10 20.09 20.10 82.3K
15:30 20.10 20.11 20.09 20.09 17.0K
15:31 20.10 20.11 20.10 20.11 51.8K
15:32 20.10 20.11 20.09 20.09 10.9K
15:33 20.10 20.10 20.09 20.09 4.9K
15:34 20.10 20.10 20.07 20.08 13.8K
15:35 20.08 20.08 20.07 20.08 4.8K
15:36 20.07 20.08 20.07 20.08 3.8K
15:37 20.08 20.08 20.07 20.07 9.8K
15:38 20.07 20.07 20.06 20.07 7.5K
15:39 20.07 20.07 20.06 20.06 14.2K
15:40 20.06 20.07 20.06 20.07 31.4K
15:41 20.06 20.07 20.06 20.07 21.6K
15:42 20.06 20.07 20.06 20.07 62.8K
15:43 20.07 20.07 20.06 20.06 15.1K
15:44 20.06 20.06 20.04 20.04 8.0K
15:45 20.05 20.06 20.05 20.06 16.6K
15:46 20.07 20.07 20.06 20.07 11.8K
15:47 20.07 20.10 20.07 20.09 31.2K
15:48 20.08 20.09 20.08 20.09 110.8K
15:49 20.09 20.09 20.08 20.09 9.4K
15:50 20.09 20.10 20.09 20.10 136.6K
15:51 20.09 20.10 20.08 20.10 24.1K
15:52 20.09 20.11 20.09 20.11 9.6K
15:53 20.10 20.10 20.09 20.09 14.1K
15:54 20.10 20.10 20.09 20.10 249.3K
15:55 20.11 20.11 20.09 20.10 40.7K
15:56 20.10 20.10 20.09 20.09 8.6K
15:57 20.10 20.10 20.10 20.10 77.7K
15:58 20.10 20.10 20.09 20.10 34.7K
15:59 20.10 20.10 20.09 20.10 292.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据