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 19.49 19.49 19.47 19.47 1,032.6K
09:31 19.46 19.51 19.46 19.51 87.2K
09:32 19.50 19.51 19.48 19.49 117.5K
09:33 19.49 19.53 19.49 19.51 106.1K
09:34 19.51 19.52 19.50 19.50 54.7K
09:35 19.50 19.51 19.50 19.50 40.4K
09:36 19.49 19.49 19.44 19.46 54.1K
09:37 19.47 19.49 19.47 19.47 37.9K
09:38 19.46 19.46 19.42 19.42 79.8K
09:39 19.45 19.47 19.45 19.46 18.0K
09:40 19.46 19.48 19.46 19.47 123.5K
09:41 19.47 19.49 19.46 19.48 29.3K
09:42 19.49 19.51 19.49 19.51 25.5K
09:43 19.50 19.50 19.47 19.49 78.8K
09:44 19.49 19.51 19.49 19.50 51.4K
09:45 19.49 19.49 19.46 19.47 31.6K
09:46 19.47 19.49 19.47 19.46 78.3K
09:47 19.46 19.48 19.45 19.47 45.7K
09:48 19.48 19.49 19.46 19.49 75.3K
09:49 19.50 19.50 19.48 19.49 72.5K
09:50 19.49 19.50 19.48 19.50 36.8K
09:51 19.50 19.53 19.50 19.52 112.8K
09:52 19.51 19.52 19.48 19.50 220.5K
09:53 19.50 19.51 19.49 19.51 82.2K
09:54 19.51 19.51 19.50 19.50 64.4K
09:55 19.49 19.49 19.46 19.46 25.8K
09:56 19.48 19.48 19.47 19.48 7.8K
09:57 19.49 19.49 19.47 19.47 16.2K
09:58 19.48 19.48 19.47 19.48 7.8K
09:59 19.49 19.49 19.47 19.49 17.8K
10:00 19.49 19.49 19.47 19.47 36.1K
10:01 19.46 19.46 19.46 19.45 49.0K
10:02 19.44 19.45 19.43 19.44 31.1K
10:03 19.44 19.45 19.44 19.44 67.0K
10:04 19.44 19.46 19.44 19.45 29.7K
10:05 19.46 19.46 19.44 19.44 11.8K
10:06 19.45 19.45 19.44 19.44 70.6K
10:07 19.45 19.45 19.42 19.42 109.4K
10:08 19.42 19.43 19.41 19.43 22.2K
10:09 19.42 19.43 19.41 19.43 20.5K
10:10 19.43 19.43 19.40 19.41 89.6K
10:11 19.42 19.42 19.37 19.36 61.3K
10:12 19.37 19.37 19.34 19.34 58.0K
10:13 19.34 19.36 19.34 19.36 41.4K
10:14 19.35 19.35 19.33 19.34 23.2K
10:15 19.35 19.35 19.31 19.31 46.6K
10:16 19.30 19.30 19.27 19.27 83.9K
10:17 19.26 19.27 19.25 19.25 66.9K
10:18 19.26 19.26 19.19 19.19 141.3K
10:19 19.19 19.21 19.15 19.20 244.2K
10:20 19.21 19.23 19.20 19.22 126.7K
10:21 19.21 19.21 19.18 19.19 103.7K
10:22 19.21 19.21 19.16 19.16 25.0K
10:23 19.17 19.20 19.16 19.16 71.8K
10:24 19.15 19.16 19.14 19.15 115.6K
10:25 19.16 19.17 19.16 19.17 82.6K
10:26 19.16 19.16 19.12 19.12 82.8K
10:27 19.13 19.17 19.13 19.16 132.5K
10:28 19.15 19.15 19.12 19.12 95.6K
10:29 19.11 19.12 19.11 19.12 52.2K
10:30 19.11 19.14 19.09 19.14 96.5K
10:31 19.13 19.13 19.11 19.12 77.9K
10:32 19.11 19.13 19.09 19.09 66.0K
10:33 19.09 19.11 19.09 19.11 37.9K
10:34 19.11 19.11 19.10 19.11 31.6K
10:35 19.12 19.12 19.05 19.07 73.9K
10:36 19.06 19.08 19.06 19.07 75.3K
10:37 19.05 19.08 19.05 19.08 80.2K
10:38 19.09 19.10 19.08 19.10 60.5K
10:39 19.09 19.09 19.07 19.07 11.7K
10:40 19.08 19.09 19.06 19.09 56.8K
10:41 19.09 19.11 19.08 19.08 93.9K
10:42 19.08 19.09 19.08 19.08 32.7K
10:43 19.08 19.11 19.08 19.11 72.2K
10:44 19.10 19.11 19.10 19.11 67.4K
10:45 19.09 19.09 19.07 19.08 23.9K
10:46 19.08 19.09 19.06 19.06 33.4K
10:47 19.07 19.07 19.06 19.06 34.6K
10:48 19.07 19.07 19.05 19.05 41.9K
10:49 19.05 19.08 19.05 19.07 61.2K
10:50 19.07 19.07 19.04 19.04 14.2K
10:51 19.04 19.05 19.04 19.05 61.0K
10:52 19.06 19.06 19.05 19.05 23.6K
10:53 19.06 19.09 19.06 19.09 86.1K
10:54 19.09 19.10 19.08 19.09 37.6K
10:55 19.08 19.08 19.08 19.08 21.7K
10:56 19.08 19.09 19.08 19.08 39.0K
10:57 19.07 19.08 19.07 19.07 82.2K
10:58 19.06 19.07 19.05 19.05 45.3K
10:59 19.05 19.05 19.03 19.04 92.0K
11:00 19.03 19.05 19.03 19.05 21.0K
11:01 19.04 19.04 19.00 19.01 68.4K
11:02 19.01 19.02 19.00 19.00 80.0K
11:03 18.99 19.02 18.99 19.02 36.0K
11:04 19.00 19.03 19.00 19.02 24.3K
11:05 19.02 19.04 19.02 19.04 65.4K
11:06 19.03 19.05 19.03 19.05 24.1K
11:07 19.04 19.05 19.04 19.04 31.1K
11:08 19.04 19.06 19.04 19.06 19.7K
11:09 19.06 19.07 19.06 19.07 1.7K
11:10 19.06 19.06 19.02 19.02 25.8K
11:11 19.03 19.04 19.02 19.04 8.3K
11:12 19.04 19.04 19.03 19.04 16.4K
11:13 19.05 19.07 19.05 19.06 11.1K
11:14 19.06 19.07 19.06 19.06 7.3K
11:15 19.06 19.07 19.05 19.07 27.0K
11:16 19.08 19.08 19.07 19.08 6.6K
11:17 19.08 19.08 19.06 19.07 9.3K
11:18 19.07 19.07 19.06 19.07 32.9K
11:19 19.07 19.08 19.07 19.08 16.1K
11:20 19.08 19.08 19.08 19.08 6.6K
11:21 19.08 19.09 19.08 19.09 12.1K
11:22 19.09 19.10 19.09 19.10 19.7K
11:23 19.09 19.11 19.09 19.11 15.4K
11:24 19.11 19.12 19.11 19.12 21.2K
11:25 19.11 19.11 19.09 19.10 24.5K
11:26 19.10 19.10 19.09 19.09 13.9K
11:27 19.09 19.09 19.08 19.09 5.3K
11:28 19.10 19.10 19.09 19.10 16.7K
11:29 19.10 19.11 19.10 19.10 12.0K
11:30 19.10 19.10 19.09 19.09 12.5K
11:31 19.09 19.09 19.07 19.08 6.5K
11:32 19.08 19.09 19.07 19.08 23.9K
11:33 19.07 19.08 19.07 19.08 13.6K
11:34 19.07 19.07 19.06 19.07 9.7K
11:35 19.06 19.10 19.06 19.10 20.9K
11:36 19.10 19.10 19.10 19.10 5.0K
11:37 19.10 19.11 19.10 19.11 24.0K
11:38 19.11 19.11 19.11 19.11 5.0K
11:39 19.11 19.11 19.11 19.11 3.3K
11:40 19.11 19.11 19.10 19.11 57.1K
11:41 19.12 19.12 19.12 19.11 16.5K
11:42 19.11 19.13 19.10 19.12 34.1K
11:43 19.13 19.13 19.12 19.12 9.9K
11:44 19.13 19.13 19.13 19.13 1.8K
11:45 19.12 19.12 19.10 19.11 41.5K
11:46 19.11 19.11 19.10 19.10 8.2K
11:47 19.10 19.10 19.09 19.10 18.0K
11:48 19.09 19.10 19.08 19.10 8.8K
11:49 19.10 19.11 19.10 19.10 14.8K
11:50 19.11 19.11 19.09 19.09 30.8K
11:51 19.09 19.10 19.09 19.09 66.5K
11:52 19.10 19.11 19.09 19.10 60.0K
11:53 19.11 19.11 19.10 19.10 10.5K
11:54 19.10 19.10 19.09 19.09 24.8K
11:55 19.09 19.10 19.09 19.10 29.1K
11:56 19.09 19.11 19.09 19.11 18.4K
11:57 19.10 19.10 19.08 19.08 19.4K
11:58 19.08 19.08 19.07 19.07 47.6K
11:59 19.07 19.08 19.07 19.08 18.5K
12:00 19.07 19.08 19.06 19.06 26.1K
12:01 19.07 19.07 19.05 19.05 45.8K
12:02 19.05 19.06 19.05 19.05 9.4K
12:03 19.06 19.06 19.05 19.05 9.0K
12:04 19.05 19.06 19.05 19.05 16.5K
12:05 19.06 19.06 19.05 19.05 2.8K
12:06 19.06 19.06 19.05 19.05 52.5K
12:07 19.05 19.06 19.04 19.04 18.0K
12:08 19.04 19.06 19.04 19.06 22.9K
12:09 19.06 19.07 19.05 19.07 2.3K
12:10 19.06 19.08 19.06 19.08 9.3K
12:11 19.07 19.08 19.07 19.07 9.7K
12:12 19.08 19.09 19.08 19.09 7.7K
12:13 19.08 19.10 19.08 19.09 19.0K
12:14 19.09 19.09 19.08 19.08 2.5K
12:15 19.09 19.09 19.08 19.08 7.4K
12:16 19.08 19.08 19.08 19.08 5.3K
12:17 19.07 19.08 19.06 19.06 7.1K
12:18 19.06 19.07 19.06 19.07 20.9K
12:19 19.07 19.08 19.06 19.07 48.2K
12:20 19.08 19.08 19.08 19.08 10.8K
12:21 19.08 19.08 19.07 19.07 15.9K
12:22 19.05 19.05 19.04 19.04 10.7K
12:23 19.05 19.07 19.05 19.07 24.4K
12:24 19.07 19.08 19.06 19.08 12.4K
12:25 19.08 19.08 19.07 19.08 15.6K
12:26 19.08 19.09 19.07 19.09 10.4K
12:27 19.08 19.09 19.08 19.08 16.4K
12:28 19.08 19.08 19.08 19.08 26.1K
12:29 19.08 19.08 19.07 19.08 7.5K
12:30 19.07 19.09 19.07 19.08 29.6K
12:31 19.09 19.09 19.08 19.09 14.8K
12:32 19.09 19.10 19.09 19.09 24.7K
12:33 19.08 19.08 19.08 19.08 2.0K
12:34 19.08 19.08 19.07 19.08 6.6K
12:35 19.07 19.08 19.07 19.08 5.4K
12:36 19.08 19.08 19.08 19.08 2.6K
12:37 19.08 19.08 19.08 19.08 8.8K
12:38 19.09 19.10 19.08 19.09 13.5K
12:39 19.09 19.10 19.08 19.10 12.2K
12:40 19.09 19.09 19.09 19.09 4.5K
12:41 19.09 19.10 19.09 19.10 43.9K
12:42 19.10 19.10 19.10 19.10 0.2K
12:43 19.09 19.09 19.09 19.09 2.0K
12:44 19.10 19.10 19.10 19.10 0.3K
12:45 19.10 19.10 19.09 19.09 7.7K
12:46 19.10 19.11 19.10 19.11 12.7K
12:47 19.11 19.11 19.09 19.09 23.0K
12:48 19.10 19.10 19.10 19.10 3.7K
12:49 19.10 19.10 19.08 19.08 31.0K
12:50 19.09 19.09 19.08 19.09 16.7K
12:51 19.08 19.09 19.08 19.08 1.3K
12:52 19.08 19.09 19.08 19.08 3.0K
12:53 19.07 19.08 19.07 19.08 5.4K
12:54 19.07 19.09 19.07 19.08 17.5K
12:55 19.08 19.08 19.06 19.07 29.3K
12:56 19.07 19.09 19.07 19.09 34.3K
12:57 19.09 19.09 19.08 19.09 4.5K
12:58 19.08 19.10 19.08 19.08 17.8K
12:59 19.09 19.09 19.09 19.09 0.2K
13:00 19.09 19.09 19.08 19.09 16.1K
13:01 19.09 19.09 19.08 19.08 9.6K
13:02 19.07 19.07 19.06 19.06 29.9K
13:03 19.06 19.06 19.05 19.05 7.0K
13:04 19.05 19.06 19.05 19.05 36.3K
13:05 19.05 19.05 19.05 19.04 5.0K
13:06 19.05 19.05 19.04 19.05 6.4K
13:07 19.04 19.05 19.03 19.03 13.5K
13:08 19.04 19.05 19.04 19.05 4.6K
13:09 19.05 19.06 19.05 19.05 7.0K
13:10 19.06 19.06 19.05 19.05 5.5K
13:11 19.05 19.06 19.05 19.06 14.9K
13:12 19.07 19.07 19.06 19.07 14.0K
13:13 19.07 19.07 19.07 19.07 2.4K
13:14 19.06 19.07 19.06 19.07 3.5K
13:15 19.07 19.08 19.07 19.08 45.9K
13:16 19.07 19.08 19.06 19.08 27.6K
13:17 19.08 19.09 19.08 19.09 27.9K
13:18 19.09 19.09 19.07 19.08 17.5K
13:19 19.08 19.08 19.06 19.08 18.0K
13:20 19.07 19.08 19.07 19.08 16.7K
13:21 19.07 19.09 19.07 19.08 36.7K
13:22 19.08 19.09 19.08 19.09 19.9K
13:23 19.08 19.09 19.08 19.09 5.3K
13:24 19.09 19.09 19.09 19.09 0.7K
13:25 19.09 19.09 19.09 19.09 3.3K
13:26 19.08 19.08 19.08 19.08 10.2K
13:27 19.08 19.08 19.07 19.07 16.7K
13:28 19.07 19.07 19.07 19.07 7.9K
13:29 19.07 19.07 19.06 19.07 45.0K
13:30 19.07 19.07 19.05 19.06 12.3K
13:31 19.05 19.05 19.05 19.05 3.9K
13:32 19.06 19.06 19.04 19.05 16.5K
13:33 19.05 19.06 19.05 19.06 21.8K
13:34 19.05 19.06 19.05 19.06 2.5K
13:36 19.06 19.06 19.03 19.04 69.4K
13:37 19.03 19.03 19.01 19.01 32.1K
13:38 19.02 19.02 19.01 19.02 29.0K
13:39 19.02 19.03 19.02 19.02 61.5K
13:40 19.02 19.02 19.02 19.02 5.3K
13:41 19.02 19.02 19.02 19.02 6.0K
13:42 19.01 19.02 19.00 19.00 34.4K
13:43 18.99 18.99 18.99 18.99 17.1K
13:44 18.99 19.00 18.99 19.00 36.1K
13:45 19.01 19.02 19.01 19.02 4.2K
13:46 19.01 19.01 19.01 19.01 35.8K
13:47 19.01 19.01 19.01 19.01 2.8K
13:48 19.01 19.01 19.00 19.00 4.8K
13:49 19.01 19.01 19.01 19.01 1.1K
13:50 19.01 19.02 19.00 19.01 48.9K
13:51 19.02 19.03 19.01 19.03 24.4K
13:52 19.04 19.04 19.04 19.04 8.2K
13:53 19.03 19.05 19.03 19.05 19.6K
13:54 19.04 19.05 19.04 19.05 4.3K
13:55 19.05 19.05 19.03 19.04 6.9K
13:56 19.04 19.04 19.03 19.04 18.5K
13:57 19.03 19.04 19.03 19.04 2.6K
13:58 19.05 19.05 19.05 19.05 15.1K
13:59 19.05 19.06 19.04 19.05 21.0K
14:00 19.06 19.07 19.06 19.06 27.0K
14:01 19.06 19.06 19.05 19.05 8.0K
14:02 19.05 19.06 19.05 19.05 18.7K
14:03 19.05 19.05 19.05 19.05 4.9K
14:04 19.05 19.06 19.05 19.05 46.8K
14:05 19.05 19.06 19.05 19.06 8.2K
14:06 19.07 19.08 19.07 19.08 34.7K
14:07 19.09 19.09 19.08 19.09 6.7K
14:08 19.08 19.09 19.08 19.09 26.9K
14:09 19.09 19.09 19.09 19.09 6.0K
14:10 19.09 19.09 19.08 19.08 3.5K
14:11 19.09 19.09 19.09 19.09 1.3K
14:12 19.09 19.09 19.08 19.08 45.0K
14:13 19.08 19.09 19.08 19.08 32.1K
14:14 19.08 19.08 19.08 19.08 1.0K
14:15 19.08 19.09 19.08 19.09 9.8K
14:16 19.08 19.09 19.08 19.09 6.5K
14:17 19.09 19.09 19.09 19.09 4.8K
14:18 19.09 19.10 19.09 19.10 14.5K
14:19 19.10 19.10 19.09 19.10 10.1K
14:20 19.10 19.11 19.10 19.11 9.0K
14:21 19.11 19.11 19.11 19.11 12.1K
14:22 19.11 19.11 19.11 19.12 32.4K
14:23 19.12 19.12 19.12 19.11 3.6K
14:24 19.11 19.11 19.10 19.10 36.4K
14:25 19.11 19.11 19.11 19.11 0.9K
14:26 19.10 19.10 19.10 19.10 9.3K
14:27 19.10 19.12 19.10 19.11 53.3K
14:28 19.12 19.13 19.12 19.13 24.6K
14:29 19.12 19.14 19.12 19.14 2.9K
14:30 19.14 19.14 19.14 19.14 0.4K
14:31 19.14 19.15 19.14 19.15 13.9K
14:32 19.15 19.16 19.15 19.16 11.1K
14:33 19.16 19.17 19.15 19.16 7.4K
14:34 19.16 19.16 19.15 19.15 11.2K
14:35 19.15 19.16 19.15 19.15 19.2K
14:36 19.16 19.16 19.15 19.16 4.2K
14:37 19.16 19.17 19.15 19.17 52.9K
14:38 19.17 19.17 19.16 19.16 7.6K
14:39 19.17 19.18 19.16 19.16 75.8K
14:40 19.16 19.17 19.16 19.16 77.3K
14:41 19.16 19.17 19.16 19.17 40.2K
14:42 19.16 19.16 19.16 19.16 8.8K
14:43 19.16 19.16 19.16 19.16 4.5K
14:44 19.16 19.17 19.16 19.17 67.6K
14:45 19.17 19.18 19.17 19.17 25.1K
14:46 19.17 19.17 19.17 19.17 22.2K
14:47 19.17 19.17 19.17 19.17 8.6K
14:48 19.17 19.17 19.16 19.17 3.5K
14:49 19.17 19.17 19.17 19.17 1.2K
14:50 19.17 19.18 19.16 19.18 11.8K
14:51 19.17 19.18 19.17 19.18 6.3K
14:52 19.18 19.18 19.15 19.16 49.1K
14:53 19.16 19.17 19.16 19.17 30.8K
14:54 19.16 19.17 19.16 19.16 10.3K
14:55 19.14 19.15 19.14 19.15 12.4K
14:56 19.15 19.16 19.15 19.15 10.0K
14:57 19.16 19.17 19.15 19.17 6.0K
14:58 19.17 19.17 19.17 19.17 0.2K
14:59 19.16 19.17 19.16 19.17 6.3K
15:00 19.17 19.17 19.16 19.17 5.1K
15:01 19.16 19.17 19.16 19.17 70.0K
15:02 19.16 19.17 19.15 19.16 17.7K
15:03 19.16 19.16 19.15 19.16 3.6K
15:04 19.16 19.16 19.15 19.16 12.0K
15:05 19.16 19.18 19.16 19.17 22.7K
15:06 19.18 19.18 19.18 19.18 35.2K
15:07 19.18 19.18 19.17 19.18 5.1K
15:08 19.17 19.17 19.17 19.17 5.4K
15:09 19.17 19.18 19.17 19.18 25.4K
15:10 19.17 19.18 19.17 19.17 4.9K
15:11 19.18 19.18 19.18 19.18 9.7K
15:12 19.18 19.18 19.16 19.17 19.0K
15:13 19.17 19.17 19.17 19.17 5.6K
15:14 19.17 19.17 19.16 19.16 3.1K
15:15 19.17 19.17 19.16 19.17 12.1K
15:16 19.17 19.17 19.17 19.17 6.3K
15:17 19.18 19.19 19.18 19.18 34.6K
15:18 19.19 19.19 19.19 19.19 1.0K
15:19 19.19 19.19 19.19 19.19 2.6K
15:20 19.19 19.19 19.19 19.19 2.1K
15:21 19.19 19.19 19.19 19.19 5.8K
15:22 19.19 19.20 19.19 19.20 26.8K
15:23 19.19 19.20 19.19 19.20 53.9K
15:24 19.20 19.20 19.19 19.19 17.6K
15:25 19.19 19.19 19.19 19.18 7.9K
15:26 19.18 19.20 19.18 19.20 14.3K
15:27 19.20 19.20 19.19 19.19 3.4K
15:28 19.20 19.21 19.20 19.20 50.4K
15:29 19.20 19.20 19.19 19.20 9.1K
15:30 19.20 19.20 19.19 19.19 56.1K
15:31 19.19 19.19 19.19 19.18 5.9K
15:32 19.18 19.18 19.16 19.17 29.5K
15:33 19.17 19.17 19.15 19.16 17.2K
15:34 19.16 19.18 19.16 19.18 21.7K
15:35 19.18 19.19 19.18 19.18 8.3K
15:36 19.19 19.20 19.19 19.20 7.9K
15:37 19.20 19.20 19.19 19.18 11.6K
15:38 19.19 19.19 19.19 19.19 1.4K
15:39 19.19 19.20 19.19 19.20 2.6K
15:40 19.20 19.21 19.20 19.20 13.4K
15:41 19.20 19.20 19.20 19.20 3.8K
15:42 19.21 19.21 19.21 19.20 0.2K
15:43 19.20 19.20 19.19 19.19 10.1K
15:44 19.20 19.20 19.19 19.19 2.3K
15:45 19.20 19.20 19.20 19.20 1.0K
15:46 19.20 19.21 19.20 19.20 34.3K
15:47 19.21 19.21 19.21 19.20 10.8K
15:48 19.20 19.21 19.20 19.21 5.7K
15:49 19.21 19.21 19.21 19.21 3.1K
15:50 19.21 19.22 19.21 19.22 102.3K
15:51 19.21 19.22 19.21 19.21 11.3K
15:52 19.21 19.21 19.21 19.21 4.9K
15:53 19.20 19.20 19.20 19.20 0.8K
15:54 19.21 19.22 19.21 19.21 11.5K
15:55 19.22 19.22 19.21 19.21 2.7K
15:56 19.22 19.22 19.21 19.22 25.6K
15:57 19.22 19.22 19.21 19.21 74.0K
15:58 19.22 19.23 19.22 19.23 12.5K
15:59 19.23 19.25 19.22 19.24 149.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据