Proshares Ultra Bitcoin ETF (BITU)

BITU
🏛️ 美国 →
48.67
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 52.37 52.41 52.33 52.33 303.0K
09:31 52.27 52.29 52.24 52.27 9.3K
09:32 52.28 52.36 52.28 52.33 7.8K
09:33 52.34 52.34 52.29 52.29 5.7K
09:34 52.29 52.29 52.23 52.23 6.2K
09:35 52.22 52.22 52.20 52.20 5.8K
09:36 52.20 52.23 52.20 52.21 9.8K
09:37 52.19 52.21 52.18 52.21 3.8K
09:38 52.19 52.19 52.08 52.08 8.3K
09:39 52.06 52.06 51.97 51.97 23.0K
09:40 51.99 51.99 51.97 51.99 8.7K
09:41 51.97 51.97 51.90 51.91 11.6K
09:42 51.95 51.97 51.94 51.97 9.3K
09:43 52.00 52.06 52.00 52.01 14.1K
09:44 52.01 52.03 52.00 52.03 3.9K
09:45 52.04 52.04 51.96 51.98 25.3K
09:46 51.98 51.98 51.94 51.96 7.6K
09:47 51.94 51.96 51.85 51.91 14.7K
09:48 51.92 51.96 51.90 51.96 5.9K
09:49 51.98 51.98 51.89 51.89 7.7K
09:50 51.96 52.05 51.94 52.05 7.8K
09:51 52.06 52.15 52.06 52.12 6.3K
09:52 52.11 52.19 52.11 52.18 5.3K
09:53 52.18 52.26 52.18 52.22 23.0K
09:54 52.24 52.35 52.24 52.30 27.3K
09:55 52.31 52.39 52.29 52.30 10.8K
09:56 52.32 52.40 52.32 52.40 13.2K
09:57 52.42 52.46 52.41 52.46 18.0K
09:58 52.49 52.54 52.47 52.54 14.9K
09:59 52.56 52.64 52.56 52.63 7.5K
10:00 52.58 52.63 52.55 52.56 7.9K
10:01 52.57 52.60 52.56 52.56 18.2K
10:02 52.53 52.70 52.52 52.69 11.0K
10:03 52.68 52.68 52.66 52.66 4.5K
10:04 52.65 52.72 52.65 52.72 7.4K
10:05 52.71 52.71 52.66 52.66 8.7K
10:06 52.61 52.70 52.61 52.70 4.6K
10:07 52.72 52.74 52.65 52.65 5.2K
10:08 52.65 52.65 52.55 52.57 5.0K
10:09 52.60 52.71 52.60 52.71 8.9K
10:10 52.69 52.70 52.68 52.68 6.7K
10:11 52.64 52.64 52.58 52.64 6.5K
10:12 52.64 52.64 52.64 52.64 2.8K
10:13 52.66 52.66 52.61 52.61 3.5K
10:14 52.60 52.60 52.59 52.59 14.1K
10:15 52.58 52.62 52.57 52.62 3.3K
10:16 52.69 52.72 52.69 52.72 3.0K
10:17 52.67 52.68 52.67 52.68 4.6K
10:18 52.71 52.73 52.70 52.72 9.3K
10:19 52.65 52.65 52.60 52.59 2.9K
10:20 52.64 52.65 52.64 52.65 1.7K
10:21 52.68 52.73 52.67 52.72 1.3K
10:22 52.68 52.68 52.65 52.65 2.9K
10:23 52.61 52.70 52.61 52.70 6.6K
10:24 52.70 52.70 52.66 52.67 6.3K
10:25 52.65 52.65 52.60 52.63 2.8K
10:26 52.57 52.63 52.57 52.61 6.6K
10:27 52.62 52.64 52.62 52.64 5.1K
10:28 52.65 52.68 52.65 52.67 17.6K
10:29 52.77 52.86 52.77 52.82 18.3K
10:30 52.80 52.87 52.76 52.86 17.7K
10:31 52.82 52.86 52.75 52.75 12.4K
10:32 52.72 52.74 52.70 52.72 5.0K
10:33 52.62 52.65 52.62 52.64 3.0K
10:34 52.61 52.61 52.58 52.58 13.0K
10:35 52.57 52.57 52.57 52.57 3.1K
10:36 52.55 52.55 52.43 52.43 10.7K
10:37 52.37 52.37 52.37 52.37 13.6K
10:38 52.35 52.40 52.35 52.37 3.4K
10:39 52.36 52.37 52.34 52.37 5.8K
10:40 52.44 52.44 52.44 52.44 2.4K
10:41 52.45 52.45 52.45 52.45 0.2K
10:42 52.40 52.40 52.40 52.40 3.4K
10:43 52.41 52.42 52.39 52.39 3.1K
10:44 52.38 52.42 52.38 52.42 1.8K
10:45 52.42 52.43 52.42 52.43 2.7K
10:46 52.39 52.39 52.38 52.37 4.9K
10:47 52.34 52.34 52.34 52.34 0.2K
10:48 52.30 52.34 52.30 52.32 8.2K
10:49 52.29 52.29 52.28 52.28 5.1K
10:50 52.30 52.30 52.30 52.30 1.4K
10:51 52.29 52.32 52.28 52.32 4.9K
10:52 52.36 52.36 52.33 52.33 3.9K
10:53 52.31 52.31 52.31 52.31 0.6K
10:54 52.32 52.32 52.29 52.29 3.2K
10:55 52.22 52.22 52.21 52.21 8.3K
10:56 52.28 52.30 52.26 52.29 4.8K
10:57 52.35 52.35 52.35 52.35 1.7K
10:58 52.36 52.38 52.36 52.38 3.2K
10:59 52.38 52.40 52.37 52.38 2.1K
11:00 52.35 52.41 52.35 52.39 5.2K
11:01 52.39 52.46 52.39 52.45 3.5K
11:02 52.45 52.45 52.43 52.43 3.9K
11:04 52.40 52.41 52.40 52.41 2.8K
11:05 52.33 52.33 52.31 52.32 5.1K
11:06 52.22 52.24 52.22 52.24 8.1K
11:07 52.27 52.27 52.27 52.27 1.2K
11:08 52.29 52.32 52.29 52.32 4.1K
11:09 52.33 52.42 52.33 52.41 2.7K
11:10 52.39 52.42 52.38 52.39 4.4K
11:11 52.38 52.38 52.33 52.34 2.0K
11:12 52.32 52.33 52.29 52.29 9.0K
11:13 52.30 52.34 52.30 52.34 2.4K
11:14 52.33 52.33 52.28 52.28 5.1K
11:15 52.24 52.28 52.24 52.28 1.6K
11:16 52.27 52.27 52.24 52.24 1.2K
11:17 52.25 52.28 52.25 52.28 1.3K
11:18 52.25 52.25 52.20 52.20 4.3K
11:19 52.13 52.15 52.11 52.15 6.0K
11:20 52.15 52.19 52.15 52.17 12.8K
11:21 52.13 52.14 52.10 52.13 7.7K
11:22 52.14 52.14 52.09 52.09 9.5K
11:23 52.09 52.10 52.08 52.08 5.4K
11:24 52.03 52.06 52.03 52.06 3.2K
11:25 52.10 52.12 52.10 52.11 2.0K
11:26 52.15 52.15 52.13 52.15 2.1K
11:27 52.11 52.11 52.01 52.01 2.3K
11:28 52.06 52.07 52.06 52.07 1.2K
11:29 52.06 52.07 52.06 52.07 1.3K
11:30 52.10 52.12 52.08 52.12 4.3K
11:31 52.12 52.15 52.11 52.11 2.4K
11:32 52.11 52.12 52.09 52.12 3.2K
11:33 52.04 52.04 52.02 52.02 2.0K
11:34 52.05 52.05 52.00 52.00 9.7K
11:35 52.04 52.06 52.01 52.01 1.0K
11:36 52.02 52.05 52.01 52.05 2.1K
11:37 51.99 52.04 51.99 52.04 8.9K
11:38 52.02 52.12 52.02 52.11 9.7K
11:39 52.09 52.13 52.09 52.13 2.4K
11:40 52.13 52.13 52.12 52.12 2.2K
11:41 52.12 52.12 52.09 52.08 1.7K
11:42 52.07 52.07 52.07 52.07 0.6K
11:43 52.04 52.07 52.04 52.07 1.3K
11:44 52.07 52.07 52.07 52.07 0.3K
11:45 52.14 52.17 52.14 52.15 3.5K
11:46 52.08 52.08 52.08 52.08 1.2K
11:47 52.03 52.09 52.03 52.09 3.5K
11:48 52.18 52.21 52.18 52.21 0.9K
11:49 52.20 52.22 52.20 52.22 5.2K
11:50 52.28 52.30 52.28 52.28 3.8K
11:51 52.17 52.17 52.15 52.15 2.8K
11:52 52.16 52.16 52.16 52.16 0.3K
11:53 52.16 52.20 52.16 52.19 3.1K
11:54 52.24 52.28 52.24 52.28 1.8K
11:55 52.25 52.26 52.25 52.26 0.7K
11:56 52.23 52.24 52.23 52.24 2.8K
11:57 52.29 52.29 52.28 52.28 0.7K
11:58 52.32 52.32 52.26 52.26 2.2K
11:59 52.25 52.26 52.24 52.25 5.0K
12:00 52.20 52.21 52.20 52.21 7.5K
12:01 52.23 52.24 52.23 52.24 1.3K
12:02 52.23 52.23 52.16 52.16 2.6K
12:03 52.20 52.27 52.20 52.27 3.6K
12:05 52.22 52.22 52.22 52.22 1.0K
12:06 52.24 52.24 52.21 52.21 2.4K
12:07 52.22 52.22 52.15 52.17 38.1K
12:08 52.15 52.15 52.15 52.15 1.6K
12:09 52.17 52.19 52.17 52.18 3.2K
12:10 52.19 52.20 52.16 52.16 2.1K
12:11 52.19 52.19 52.19 52.19 1.5K
12:12 52.15 52.23 52.15 52.22 2.8K
12:13 52.25 52.25 52.25 52.25 3.1K
12:14 52.26 52.26 52.23 52.23 2.7K
12:15 52.20 52.20 52.20 52.20 1.2K
12:16 52.22 52.22 52.17 52.17 3.4K
12:17 52.11 52.11 52.10 52.10 2.6K
12:19 52.19 52.19 52.15 52.15 1.4K
12:20 52.19 52.20 52.19 52.20 2.9K
12:21 52.25 52.27 52.25 52.27 1.7K
12:22 52.23 52.23 52.17 52.18 1.7K
12:23 52.16 52.16 52.11 52.11 3.8K
12:24 52.14 52.18 52.14 52.16 1.8K
12:25 52.24 52.24 52.24 52.24 0.5K
12:26 52.27 52.29 52.27 52.27 4.5K
12:27 52.29 52.29 52.26 52.27 2.0K
12:28 52.27 52.27 52.26 52.26 2.1K
12:29 52.20 52.20 52.19 52.19 0.6K
12:30 52.20 52.20 52.15 52.15 1.5K
12:31 52.15 52.16 52.14 52.16 1.9K
12:32 52.24 52.24 52.22 52.22 1.9K
12:33 52.22 52.22 52.15 52.18 3.1K
12:34 52.17 52.17 52.13 52.14 1.8K
12:35 52.16 52.16 52.16 52.16 1.6K
12:36 52.18 52.18 52.13 52.13 1.2K
12:37 52.18 52.21 52.18 52.21 0.8K
12:38 52.23 52.25 52.23 52.25 0.9K
12:39 52.22 52.22 52.20 52.20 2.7K
12:41 52.25 52.27 52.25 52.27 1.2K
12:42 52.26 52.26 52.24 52.24 1.5K
12:44 52.27 52.27 52.26 52.26 2.1K
12:45 52.23 52.23 52.21 52.21 2.5K
12:46 52.22 52.27 52.22 52.26 5.5K
12:47 52.24 52.24 52.17 52.17 3.2K
12:48 52.21 52.21 52.21 52.21 1.6K
12:49 52.18 52.21 52.17 52.17 1.2K
12:50 52.19 52.21 52.17 52.20 2.7K
12:51 52.21 52.21 52.17 52.16 3.2K
12:52 52.13 52.13 52.13 52.13 6.2K
12:53 52.11 52.11 52.10 52.10 4.5K
12:54 52.11 52.11 52.11 52.11 2.4K
12:55 52.10 52.10 52.09 52.09 1.8K
12:56 52.07 52.07 52.04 52.04 3.4K
12:57 52.07 52.07 52.07 52.07 1.9K
12:59 52.05 52.07 52.05 52.07 4.9K
13:00 52.09 52.09 52.09 52.09 0.9K
13:01 52.06 52.06 52.06 52.05 6.7K
13:02 52.05 52.05 51.94 51.94 14.6K
13:03 51.99 52.00 51.90 51.90 7.7K
13:04 51.92 51.94 51.92 51.94 2.0K
13:05 51.95 51.95 51.93 51.94 1.6K
13:06 51.94 51.94 51.87 51.91 8.2K
13:07 51.97 51.97 51.95 51.96 2.5K
13:08 51.91 51.91 51.87 51.87 1.4K
13:09 51.89 51.89 51.86 51.86 6.4K
13:10 51.83 51.83 51.75 51.75 12.4K
13:11 51.76 51.76 51.72 51.72 2.4K
13:12 51.74 51.74 51.71 51.72 3.0K
13:13 51.76 51.76 51.74 51.74 1.7K
13:14 51.77 51.77 51.73 51.75 1.7K
13:15 51.74 51.74 51.73 51.73 1.1K
13:16 51.76 51.76 51.75 51.75 1.8K
13:17 51.78 51.79 51.77 51.79 6.1K
13:18 51.78 51.78 51.78 51.78 0.1K
13:19 51.77 51.79 51.77 51.79 2.7K
13:20 51.78 51.79 51.78 51.79 2.3K
13:22 51.87 51.92 51.87 51.92 3.1K
13:23 51.90 51.90 51.90 51.89 1.4K
13:24 51.85 51.85 51.85 51.85 2.4K
13:25 51.87 51.87 51.86 51.86 2.3K
13:26 51.88 51.88 51.88 51.87 2.4K
13:27 51.87 51.88 51.87 51.88 1.7K
13:28 51.87 51.87 51.84 51.84 4.5K
13:29 51.82 51.83 51.82 51.83 1.4K
13:30 51.84 51.84 51.84 51.84 1.5K
13:31 51.84 51.85 51.84 51.85 1.4K
13:32 51.87 51.88 51.87 51.88 0.9K
13:33 51.88 51.88 51.80 51.81 5.9K
13:34 51.82 51.82 51.79 51.79 1.7K
13:35 51.80 51.80 51.79 51.79 2.0K
13:36 51.81 51.84 51.81 51.84 1.2K
13:37 51.87 51.89 51.86 51.89 1.8K
13:38 51.87 51.88 51.84 51.84 3.4K
13:39 51.84 51.84 51.84 51.84 2.4K
13:40 51.84 51.84 51.84 51.84 0.4K
13:41 51.87 51.89 51.86 51.89 0.5K
13:42 51.90 51.90 51.87 51.88 5.0K
13:43 51.90 51.93 51.90 51.91 1.9K
13:44 51.93 51.93 51.92 51.92 4.0K
13:45 51.96 51.96 51.94 51.94 3.6K
13:46 51.97 51.97 51.97 51.97 1.7K
13:47 51.95 51.96 51.86 51.87 1.5K
13:48 51.90 51.92 51.90 51.92 1.1K
13:49 51.95 52.00 51.95 52.00 1.4K
13:50 51.97 51.97 51.97 51.97 2.5K
13:52 51.92 51.92 51.86 51.86 3.0K
13:53 51.86 51.86 51.85 51.85 1.6K
13:54 51.86 51.86 51.84 51.84 3.8K
13:55 51.83 51.83 51.78 51.79 3.0K
13:56 51.77 51.77 51.77 51.77 1.3K
13:57 51.77 51.77 51.77 51.77 0.7K
13:58 51.77 51.81 51.77 51.81 2.2K
13:59 51.81 51.83 51.80 51.83 4.5K
14:01 51.80 51.80 51.79 51.79 3.1K
14:02 51.82 51.82 51.82 51.82 0.9K
14:03 51.81 51.85 51.80 51.85 3.0K
14:04 51.82 51.82 51.82 51.82 2.5K
14:05 51.83 51.83 51.83 51.83 1.2K
14:07 51.88 51.94 51.88 51.92 4.0K
14:09 51.94 51.94 51.93 51.93 2.7K
14:10 51.96 51.96 51.96 51.96 3.6K
14:11 51.93 51.95 51.93 51.95 2.9K
14:12 51.96 52.01 51.96 52.01 1.4K
14:13 52.04 52.06 52.03 52.06 1.8K
14:14 52.05 52.05 52.05 52.05 2.2K
14:15 52.05 52.06 52.01 52.01 4.4K
14:16 51.99 51.99 51.98 51.98 1.9K
14:17 52.05 52.05 52.03 52.03 4.6K
14:18 52.09 52.09 52.09 52.09 1.0K
14:19 52.11 52.12 52.11 52.12 2.0K
14:20 52.08 52.08 52.08 52.08 1.5K
14:21 52.10 52.10 52.07 52.08 3.1K
14:22 52.07 52.07 52.07 52.07 2.5K
14:24 52.16 52.16 52.16 52.16 1.4K
14:25 52.15 52.15 52.15 52.15 3.2K
14:27 52.18 52.18 52.18 52.18 0.9K
14:29 52.16 52.16 52.14 52.14 1.4K
14:30 52.13 52.13 52.13 52.13 1.2K
14:31 52.12 52.16 52.10 52.16 3.7K
14:32 52.16 52.18 52.15 52.17 3.7K
14:33 52.18 52.19 52.18 52.18 2.2K
14:34 52.21 52.24 52.19 52.19 7.3K
14:35 52.24 52.24 52.24 52.24 3.5K
14:36 52.20 52.20 52.19 52.19 3.5K
14:37 52.23 52.24 52.23 52.23 2.7K
14:38 52.25 52.25 52.25 52.25 1.0K
14:40 52.26 52.26 52.24 52.24 2.9K
14:41 52.24 52.24 52.20 52.21 2.6K
14:42 52.20 52.20 52.19 52.19 2.3K
14:43 52.16 52.16 52.16 52.16 4.6K
14:45 52.21 52.21 52.16 52.16 6.6K
14:46 52.15 52.15 52.08 52.10 3.8K
14:47 52.11 52.11 52.11 52.11 4.4K
14:48 52.12 52.12 52.09 52.09 3.2K
14:49 52.06 52.06 52.03 52.03 5.3K
14:51 51.97 51.97 51.97 51.97 0.3K
14:52 51.96 51.96 51.95 51.96 4.0K
14:53 51.96 51.96 51.94 51.94 4.2K
14:54 51.93 51.94 51.91 51.91 3.2K
14:55 51.91 51.93 51.90 51.90 3.1K
14:56 51.90 51.90 51.90 51.90 3.5K
14:57 51.93 51.96 51.93 51.94 2.0K
14:58 51.94 51.94 51.91 51.91 1.4K
14:59 51.93 51.95 51.92 51.92 9.6K
15:00 51.93 51.95 51.93 51.95 3.5K
15:01 51.97 51.97 51.97 51.97 6.6K
15:02 51.96 51.97 51.95 51.95 3.9K
15:03 51.95 52.00 51.95 52.00 2.0K
15:04 52.00 52.00 52.00 52.00 4.2K
15:05 51.97 51.97 51.92 51.93 5.8K
15:06 51.93 52.01 51.93 52.01 7.2K
15:07 52.02 52.04 52.00 52.00 1.4K
15:08 51.99 51.99 51.97 51.97 3.7K
15:09 51.96 51.96 51.96 51.96 1.5K
15:10 52.03 52.05 52.03 52.03 4.3K
15:12 52.03 52.03 52.03 52.03 2.9K
15:15 52.05 52.05 52.03 52.03 3.8K
15:16 51.99 51.99 51.92 51.93 21.0K
15:17 51.92 51.97 51.92 51.97 6.7K
15:18 51.99 52.02 51.99 52.01 4.2K
15:19 51.95 52.02 51.95 52.02 2.5K
15:20 52.04 52.04 52.04 52.04 1.5K
15:21 52.07 52.07 52.04 52.04 2.7K
15:22 51.99 52.00 51.99 52.00 3.7K
15:23 51.99 51.99 51.93 51.93 6.1K
15:24 51.95 52.01 51.95 52.01 8.3K
15:25 52.03 52.06 52.03 52.06 1.9K
15:26 52.04 52.04 51.98 51.98 3.7K
15:27 51.98 51.98 51.97 51.97 2.9K
15:28 51.97 51.97 51.94 51.94 5.0K
15:29 51.94 51.94 51.94 51.94 1.5K
15:30 51.92 51.92 51.89 51.90 7.9K
15:31 51.90 51.93 51.90 51.91 3.6K
15:32 51.87 51.88 51.87 51.88 7.2K
15:33 51.87 51.87 51.87 51.87 1.3K
15:34 51.86 51.86 51.83 51.84 12.3K
15:35 51.84 51.84 51.76 51.77 7.2K
15:36 51.76 51.76 51.68 51.69 12.3K
15:37 51.69 51.69 51.66 51.66 7.2K
15:38 51.73 51.73 51.68 51.71 5.4K
15:39 51.70 51.70 51.69 51.69 4.7K
15:40 51.69 51.74 51.68 51.69 8.1K
15:41 51.68 51.73 51.68 51.72 4.6K
15:42 51.73 51.73 51.71 51.71 3.7K
15:43 51.69 51.71 51.63 51.63 23.1K
15:44 51.54 51.55 51.47 51.47 77.2K
15:45 51.47 51.48 51.46 51.48 15.8K
15:46 51.49 51.51 51.42 51.51 9.8K
15:47 51.52 51.55 51.51 51.54 12.6K
15:48 51.55 51.56 51.51 51.56 4.1K
15:49 51.53 51.60 51.53 51.59 9.0K
15:50 51.64 51.70 51.63 51.70 10.7K
15:51 51.70 51.70 51.64 51.67 6.8K
15:52 51.68 51.74 51.68 51.74 7.8K
15:53 51.72 51.73 51.71 51.73 8.5K
15:54 51.76 51.77 51.72 51.73 4.2K
15:55 51.71 51.71 51.65 51.67 10.3K
15:56 51.65 51.68 51.64 51.66 8.5K
15:57 51.65 51.67 51.65 51.66 10.3K
15:58 51.66 51.66 51.60 51.61 18.9K
15:59 51.60 51.61 51.54 51.61 114.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据