Proshares Ultra Ether ETF (ETHT)

ETHT
🏛️ 美国 →
84.68
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
09:30 106.25 106.45 106.25 106.26 222.9K
09:31 106.06 106.91 106.06 106.75 10.6K
09:32 106.68 106.68 106.27 106.42 4.4K
09:33 106.59 106.76 106.59 106.70 4.0K
09:34 106.67 106.67 106.44 106.44 3.0K
09:35 106.50 106.70 106.50 106.59 5.9K
09:36 106.35 106.35 105.61 106.07 10.1K
09:37 106.20 106.32 105.95 105.95 4.2K
09:38 105.87 105.87 105.45 105.45 1.7K
09:39 105.51 105.97 105.51 105.97 7.6K
09:40 105.86 105.89 105.58 105.58 16.3K
09:41 105.60 105.64 105.60 105.64 2.5K
09:42 106.11 106.19 106.11 106.19 3.4K
09:43 106.27 106.27 105.91 105.91 0.4K
09:44 106.00 106.38 106.00 106.38 1.0K
09:45 106.11 106.11 105.74 105.76 4.7K
09:46 105.86 105.86 105.47 105.47 1.5K
09:47 105.94 105.94 105.82 105.82 1.4K
09:48 105.88 106.23 105.80 106.14 14.4K
09:50 106.00 106.11 105.91 105.91 12.2K
09:51 105.84 105.86 105.84 105.86 3.7K
09:52 105.86 105.86 105.45 105.63 17.0K
09:53 105.68 105.68 105.61 105.61 1.3K
09:54 105.68 105.68 105.56 105.60 2.2K
09:55 105.50 105.50 104.82 105.02 4.7K
09:56 105.25 105.45 105.12 105.45 12.6K
09:57 105.60 105.60 105.47 105.47 4.1K
09:58 105.26 105.39 105.17 105.37 1.8K
09:59 105.06 105.39 105.06 105.39 3.2K
10:00 105.25 105.25 104.75 104.75 3.4K
10:01 104.72 104.81 104.60 104.60 12.0K
10:02 104.62 104.91 104.62 104.91 5.2K
10:03 104.88 104.90 104.62 104.81 2.3K
10:04 104.70 104.70 104.70 104.70 0.9K
10:05 105.01 105.06 104.24 104.24 8.0K
10:06 104.63 104.88 104.63 104.80 1.8K
10:07 104.71 104.71 104.42 104.42 2.8K
10:08 104.62 104.73 104.52 104.63 5.3K
10:09 104.36 104.54 104.30 104.54 3.8K
10:10 104.30 104.35 104.08 104.35 8.2K
10:11 104.32 104.34 103.76 103.76 4.3K
10:12 103.74 103.86 103.25 103.38 7.8K
10:13 103.53 103.57 103.44 103.57 4.2K
10:14 103.28 103.28 103.23 103.23 3.1K
10:15 103.38 103.38 102.55 102.55 14.0K
10:16 102.38 102.61 102.12 102.12 7.9K
10:17 101.62 102.02 101.62 101.71 17.8K
10:18 101.53 101.65 101.01 101.07 4.6K
10:19 100.81 101.18 100.81 100.92 14.8K
10:20 101.37 101.42 101.33 101.42 4.8K
10:21 101.47 101.47 100.81 100.81 3.6K
10:22 101.13 101.13 100.24 100.24 6.3K
10:23 100.69 100.69 100.38 100.50 3.7K
10:24 100.20 100.22 100.19 100.22 11.5K
10:25 100.28 100.33 100.16 100.33 8.4K
10:26 100.37 100.37 99.87 100.03 15.9K
10:27 100.12 100.34 100.01 100.14 4.8K
10:28 100.39 100.39 99.40 99.49 3.8K
10:29 99.45 99.67 99.45 99.56 3.1K
10:30 99.55 99.70 98.87 99.62 16.2K
10:31 99.11 99.34 98.84 98.90 4.5K
10:32 98.86 99.22 98.40 98.40 8.9K
10:33 98.48 98.87 98.48 98.87 14.0K
10:34 98.65 98.70 98.61 98.62 5.2K
10:35 98.52 98.52 98.39 98.39 2.4K
10:36 98.23 98.23 97.68 97.68 11.0K
10:37 97.73 98.31 97.73 98.31 4.0K
10:38 98.84 98.84 98.48 98.48 1.6K
10:39 98.45 98.45 97.93 98.04 3.8K
10:40 97.75 98.21 97.75 98.21 6.2K
10:41 98.25 98.49 98.21 98.21 2.4K
10:42 98.26 98.41 98.26 98.41 1.7K
10:43 98.27 98.27 98.27 98.27 1.7K
10:45 98.06 98.06 97.50 97.50 10.0K
10:46 97.82 97.88 97.50 97.50 3.0K
10:47 97.86 97.86 97.09 97.36 7.1K
10:48 97.38 97.38 97.27 97.28 7.4K
10:49 97.69 97.73 97.69 97.72 1.1K
10:50 97.65 97.65 96.98 96.98 5.7K
10:51 97.03 97.19 97.03 97.19 3.3K
10:52 97.42 97.42 97.33 97.33 1.8K
10:53 97.38 98.15 97.38 98.15 40.6K
10:54 97.99 98.11 97.99 98.11 14.8K
10:55 97.86 98.23 97.86 98.23 9.2K
10:56 98.28 98.32 98.28 98.32 7.7K
10:57 98.09 98.09 97.97 97.97 3.0K
10:58 97.78 97.88 97.60 97.60 2.8K
10:59 97.53 97.54 97.08 97.39 47.8K
11:00 97.15 97.44 97.12 97.44 11.2K
11:01 97.13 97.39 96.72 96.72 46.7K
11:02 96.77 97.29 96.77 96.80 38.5K
11:03 96.57 97.08 96.54 97.08 13.9K
11:04 97.02 97.32 96.76 97.32 8.1K
11:05 97.44 97.60 97.43 97.60 1.5K
11:06 97.55 97.83 97.55 97.83 3.1K
11:07 97.86 97.86 97.49 97.49 1.0K
11:08 97.87 97.87 97.83 97.83 1.7K
11:09 97.77 97.84 97.77 97.84 1.5K
11:10 97.81 97.81 97.24 97.24 11.6K
11:11 97.45 97.80 97.45 97.80 25.1K
11:12 97.79 97.86 97.73 97.86 4.0K
11:13 98.09 98.09 98.09 98.09 0.7K
11:14 98.07 98.07 98.01 98.01 1.4K
11:15 98.00 98.09 97.71 98.09 1.1K
11:16 98.12 98.28 98.12 98.21 4.7K
11:17 98.00 98.00 97.96 97.96 4.2K
11:19 98.23 98.31 98.23 98.31 2.3K
11:20 98.23 98.27 98.23 98.27 2.1K
11:21 98.33 98.35 98.33 98.35 0.5K
11:22 98.45 98.45 98.41 98.41 1.0K
11:23 98.34 98.47 98.34 98.46 1.5K
11:24 98.73 98.73 98.73 98.73 0.6K
11:25 98.50 98.50 98.36 98.45 3.3K
11:27 98.52 98.52 98.43 98.43 2.5K
11:28 98.41 98.52 98.31 98.52 20.6K
11:29 98.66 98.66 98.46 98.47 0.6K
11:30 98.42 98.48 98.20 98.20 16.7K
11:31 97.99 97.99 97.99 97.99 2.1K
11:32 97.75 97.87 97.75 97.87 11.1K
11:34 97.55 97.74 97.55 97.74 30.9K
11:35 97.81 98.00 97.81 98.00 6.1K
11:37 98.46 98.46 98.46 98.46 1.8K
11:38 98.60 98.60 98.46 98.46 2.5K
11:39 98.47 98.47 98.47 98.47 0.7K
11:40 98.55 98.55 98.47 98.47 0.8K
11:41 98.58 98.58 98.58 98.58 0.8K
11:42 98.67 98.85 98.67 98.85 1.1K
11:43 98.82 98.82 98.67 98.67 1.1K
11:44 98.86 98.89 98.86 98.89 0.8K
11:45 98.75 98.75 98.31 98.31 1.7K
11:46 98.27 98.27 97.92 97.92 1.7K
11:47 98.03 98.03 98.03 98.03 0.7K
11:48 98.02 98.07 97.98 98.07 3.0K
11:49 98.33 98.33 98.33 98.33 0.5K
11:50 98.26 98.26 98.26 98.26 0.8K
11:51 98.01 98.01 98.01 98.01 1.2K
11:53 98.04 98.04 98.04 98.04 1.4K
11:54 98.03 98.03 98.03 98.03 1.2K
11:55 97.72 98.02 97.72 98.02 6.3K
11:56 97.86 97.92 97.86 97.89 3.2K
11:57 97.71 97.71 97.62 97.64 2.7K
11:58 97.75 97.75 97.67 97.67 0.5K
11:59 97.66 97.83 97.65 97.83 2.6K
12:00 97.82 97.91 97.82 97.91 4.3K
12:01 97.69 97.85 97.69 97.85 1.0K
12:02 97.56 97.61 97.45 97.45 2.0K
12:03 97.65 97.65 97.65 97.65 0.8K
12:04 97.54 97.54 97.53 97.53 1.1K
12:05 97.68 97.71 97.68 97.71 1.9K
12:07 97.74 97.74 97.74 97.74 4.2K
12:11 98.16 98.16 98.16 98.16 0.5K
12:12 98.32 98.32 98.32 98.32 0.5K
12:14 98.40 98.42 98.36 98.36 1.7K
12:15 98.35 98.35 98.35 98.35 3.3K
12:16 98.29 98.29 98.29 98.29 0.4K
12:17 98.15 98.15 98.10 98.10 3.0K
12:18 98.06 98.06 98.06 98.05 0.4K
12:20 98.13 98.13 98.13 98.13 0.3K
12:21 98.09 98.09 97.76 97.76 1.2K
12:22 97.54 97.73 97.54 97.73 1.4K
12:24 98.10 98.10 98.05 98.05 1.9K
12:26 98.35 98.35 98.35 98.35 0.2K
12:28 98.16 98.16 98.16 98.16 0.2K
12:29 98.09 98.09 98.09 98.09 0.8K
12:30 98.01 98.01 98.01 98.01 0.9K
12:31 98.28 98.38 98.28 98.38 3.6K
12:32 98.30 98.30 98.30 98.30 0.3K
12:33 98.24 98.24 98.24 98.24 1.8K
12:35 98.20 98.20 98.20 98.20 0.4K
12:36 98.23 98.30 98.23 98.30 0.3K
12:38 98.34 98.34 98.28 98.28 1.0K
12:40 98.48 98.48 98.48 98.48 1.2K
12:41 98.61 98.67 98.58 98.67 1.0K
12:42 98.65 98.69 98.65 98.69 1.8K
12:43 98.58 98.58 98.52 98.52 1.0K
12:44 98.58 98.58 98.58 98.58 0.5K
12:45 98.60 98.60 98.60 98.60 0.4K
12:46 98.84 98.84 98.78 98.81 1.5K
12:47 98.90 98.90 98.39 98.39 2.5K
12:48 98.49 98.49 98.42 98.42 1.5K
12:50 98.29 98.29 98.23 98.23 0.4K
12:54 98.21 98.21 98.21 98.21 0.4K
12:57 98.39 98.39 98.39 98.39 0.2K
12:58 98.50 98.50 98.50 98.50 0.5K
12:59 98.42 98.42 98.42 98.42 0.3K
13:00 98.52 98.60 98.52 98.60 0.7K
13:02 98.34 98.34 98.25 98.25 1.0K
13:03 98.24 98.26 98.24 98.25 1.3K
13:04 98.27 98.27 98.27 98.27 1.0K
13:05 98.09 98.09 98.05 98.05 2.2K
13:06 98.12 98.12 98.12 98.12 0.5K
13:08 97.84 97.84 97.84 97.84 0.3K
13:09 97.93 97.93 97.93 97.93 0.7K
13:10 98.00 98.06 98.00 98.06 1.1K
13:12 98.30 98.30 98.30 98.30 0.1K
13:13 98.23 98.23 98.23 98.23 0.3K
13:14 98.38 98.39 98.38 98.39 0.5K
13:15 98.30 98.30 98.30 98.30 0.3K
13:17 98.48 98.48 98.46 98.46 2.2K
13:18 98.49 98.49 98.43 98.43 0.8K
13:19 98.16 98.16 98.16 98.16 0.1K
13:20 98.23 98.23 98.23 98.23 0.4K
13:21 98.23 98.29 98.23 98.29 0.7K
13:22 98.41 98.41 98.41 98.41 1.1K
13:26 98.38 98.41 98.38 98.41 1.8K
13:27 98.33 98.33 98.33 98.33 0.7K
13:29 98.10 98.10 98.10 98.10 0.1K
13:30 98.01 98.01 98.01 98.01 1.4K
13:34 98.09 98.09 98.09 98.09 0.2K
13:35 98.02 98.02 98.02 98.02 1.3K
13:36 98.04 98.04 97.98 97.98 1.1K
13:37 97.89 97.89 97.80 97.80 3.3K
13:39 97.80 97.80 97.80 97.80 0.1K
13:40 97.88 97.88 97.88 97.88 0.8K
13:41 97.86 97.87 97.86 97.87 3.1K
13:42 97.68 97.68 97.50 97.50 6.7K
13:43 97.34 97.39 97.32 97.37 40.2K
13:44 97.40 97.62 97.40 97.62 1.3K
13:45 97.73 97.97 97.73 97.97 31.8K
13:46 97.93 97.93 97.78 97.78 10.2K
13:47 97.77 97.79 97.77 97.79 1.5K
13:48 98.04 98.04 98.04 98.04 0.5K
13:50 97.96 97.96 97.96 97.96 0.3K
13:54 98.31 98.31 98.31 98.31 0.3K
13:56 98.00 98.00 98.00 98.00 0.2K
13:59 98.15 98.15 98.15 98.15 2.0K
14:00 98.34 98.34 98.34 98.34 0.4K
14:02 98.23 98.23 98.23 98.23 0.3K
14:03 98.07 98.07 98.07 98.07 20.2K
14:07 98.58 98.58 98.58 98.58 1.3K
14:08 98.64 98.68 98.64 98.68 29.8K
14:09 98.53 98.53 98.53 98.53 0.1K
14:10 98.43 98.43 98.43 98.43 0.5K
14:11 98.39 98.39 98.38 98.38 1.0K
14:12 98.43 98.43 98.19 98.19 1.4K
14:15 98.22 98.30 98.22 98.30 0.5K
14:16 98.49 98.49 98.49 98.49 0.9K
14:19 98.52 98.53 98.52 98.53 3.3K
14:23 98.52 98.52 98.52 98.52 0.3K
14:24 98.53 98.53 98.53 98.53 0.2K
14:25 98.28 98.28 98.28 98.28 0.8K
14:26 98.19 98.25 98.19 98.25 43.0K
14:27 98.43 98.49 98.40 98.46 49.1K
14:29 98.72 98.72 98.72 98.72 0.2K
14:30 98.66 98.71 98.66 98.71 0.6K
14:31 98.86 98.92 98.86 98.92 2.6K
14:32 98.89 99.00 98.89 99.00 0.9K
14:33 98.91 98.91 98.77 98.77 2.8K
14:34 98.73 98.73 98.67 98.67 1.2K
14:35 98.88 98.88 98.88 98.88 5.0K
14:36 98.95 98.95 98.95 98.95 0.6K
14:37 98.90 98.90 98.90 98.89 0.8K
14:38 99.08 99.08 99.08 99.08 1.6K
14:39 98.97 98.97 98.97 98.97 2.3K
14:40 98.96 98.96 98.96 98.96 0.1K
14:41 98.73 98.93 98.73 98.93 0.5K
14:42 98.92 98.92 98.91 98.91 0.4K
14:43 98.96 98.96 98.93 98.93 1.9K
14:44 99.09 99.09 99.09 99.09 3.0K
14:45 99.25 99.26 99.14 99.14 2.1K
14:47 99.21 99.21 99.21 99.21 0.1K
14:48 99.31 99.31 99.22 99.26 1.4K
14:49 99.24 99.24 99.22 99.22 5.1K
14:50 99.41 99.41 99.41 99.41 2.8K
14:51 99.45 99.45 99.45 99.45 0.8K
14:53 99.37 99.37 99.37 99.37 2.6K
14:55 99.25 99.25 99.18 99.18 1.6K
14:56 99.30 99.35 99.20 99.20 2.8K
15:01 99.20 99.20 99.11 99.16 13.3K
15:02 99.10 99.10 98.90 98.90 7.7K
15:03 99.06 99.06 98.93 98.93 12.9K
15:04 99.07 99.07 99.07 99.07 3.5K
15:05 99.25 99.25 99.25 99.25 0.3K
15:06 99.60 99.60 99.60 99.60 2.7K
15:07 99.45 99.45 99.42 99.42 2.3K
15:08 99.37 99.37 99.37 99.37 0.4K
15:09 99.37 99.45 99.37 99.45 8.4K
15:10 99.61 99.61 99.61 99.61 0.4K
15:11 99.45 99.45 99.45 99.45 5.7K
15:12 99.50 99.50 99.50 99.50 0.4K
15:13 99.53 99.53 99.53 99.53 0.7K
15:14 99.61 99.69 99.61 99.69 0.3K
15:15 99.69 99.69 99.66 99.66 4.1K
15:16 99.79 99.93 99.79 99.93 0.5K
15:17 99.82 100.02 99.82 100.01 8.3K
15:19 100.03 100.03 100.03 100.03 0.7K
15:20 100.08 100.08 100.05 100.05 4.1K
15:22 100.01 100.01 100.01 100.01 4.6K
15:23 99.83 100.22 99.83 100.11 10.6K
15:24 99.97 99.97 99.97 99.97 0.5K
15:25 100.05 100.05 100.05 100.05 0.5K
15:26 100.09 100.19 100.09 100.19 1.2K
15:27 100.13 100.22 100.13 100.21 3.1K
15:28 100.27 100.27 100.23 100.25 0.8K
15:29 100.25 100.28 100.10 100.10 30.7K
15:30 100.11 100.11 100.09 100.09 1.1K
15:31 100.10 100.10 99.83 99.83 4.1K
15:32 99.75 99.80 99.75 99.77 7.2K
15:36 99.94 99.94 99.94 99.94 0.2K
15:37 100.01 100.01 99.81 99.81 2.0K
15:38 99.76 99.76 99.71 99.76 2.8K
15:41 99.76 99.78 99.76 99.78 3.3K
15:42 99.88 99.99 99.88 99.99 3.3K
15:44 99.77 99.77 99.77 99.77 1.1K
15:47 99.77 99.77 99.77 99.77 0.8K
15:48 100.00 100.04 100.00 100.04 1.5K
15:49 100.08 100.08 100.08 100.08 0.2K
15:50 99.91 100.04 99.91 100.04 13.6K
15:51 100.00 100.00 99.93 99.94 0.7K
15:52 99.86 99.86 99.86 99.86 0.5K
15:53 99.78 99.96 99.73 99.96 2.1K
15:54 99.79 99.92 99.79 99.92 1.4K
15:55 99.96 99.96 99.89 99.89 1.9K
15:56 99.94 99.94 99.94 99.94 0.2K
15:57 100.10 100.10 99.80 99.80 1.8K
15:58 99.87 99.97 99.87 99.97 3.0K
15:59 100.14 100.47 99.76 100.42 5.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据