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
09:30 108.01 108.01 107.85 107.85 136.0K
09:31 107.88 107.96 107.75 107.96 4.5K
09:32 107.83 107.83 107.83 107.83 1.0K
09:33 107.84 107.84 107.84 107.84 2.2K
09:35 107.52 107.57 107.52 107.57 1.1K
09:36 107.57 107.68 107.57 107.68 0.9K
09:37 107.50 107.57 106.77 106.77 14.4K
09:38 106.94 107.22 106.90 106.90 3.5K
09:39 106.78 106.78 106.49 106.60 5.6K
09:40 106.34 106.53 106.34 106.49 9.8K
09:41 106.27 106.35 106.27 106.34 2.5K
09:42 106.42 106.42 106.29 106.29 6.8K
09:43 105.63 105.66 105.48 105.48 3.6K
09:44 105.50 105.50 105.20 105.20 13.7K
09:45 105.15 105.15 104.18 104.27 20.4K
09:46 104.74 104.91 104.67 104.67 7.0K
09:47 104.96 105.11 104.89 104.99 2.7K
09:48 105.02 105.03 105.02 105.03 10.6K
09:49 105.03 105.03 104.74 104.74 3.9K
09:50 104.66 104.75 104.50 104.51 20.6K
09:51 104.67 104.81 104.67 104.71 13.4K
09:52 104.83 104.98 104.83 104.98 0.7K
09:53 104.82 104.82 104.44 104.44 6.5K
09:54 104.91 104.91 104.91 104.91 0.2K
09:55 105.04 105.04 104.96 105.01 8.6K
09:56 105.31 105.40 105.31 105.36 1.3K
09:57 105.37 105.64 105.37 105.64 2.0K
09:58 105.54 105.85 105.54 105.85 0.7K
09:59 105.90 106.20 105.90 106.05 1.5K
10:00 105.91 105.91 105.63 105.63 4.0K
10:02 105.48 105.48 105.48 105.48 1.6K
10:03 105.51 105.51 105.51 105.51 0.3K
10:04 105.62 105.62 105.62 105.62 0.9K
10:06 105.43 105.43 105.03 105.03 3.7K
10:07 104.95 104.95 104.84 104.91 1.7K
10:08 104.75 105.02 104.75 104.92 2.5K
10:09 104.80 104.84 104.78 104.84 12.7K
10:10 104.80 104.80 104.50 104.61 3.0K
10:11 104.43 104.43 104.27 104.27 10.8K
10:12 104.32 104.32 103.85 103.86 24.6K
10:13 103.80 104.11 103.80 103.85 12.1K
10:14 103.99 104.24 103.99 104.24 0.7K
10:15 104.19 104.32 104.19 104.23 2.5K
10:16 104.60 105.04 104.60 104.79 2.1K
10:17 104.68 104.68 104.48 104.48 1.5K
10:19 104.31 104.31 104.10 104.10 1.3K
10:20 104.12 104.12 104.02 104.02 2.8K
10:22 104.34 104.39 104.24 104.39 2.4K
10:23 104.43 104.43 104.40 104.40 0.3K
10:24 104.31 104.44 104.31 104.44 2.6K
10:25 104.45 104.59 104.41 104.41 3.5K
10:27 104.35 104.35 104.35 104.35 0.2K
10:28 104.30 104.43 104.30 104.39 2.5K
10:30 104.52 104.52 104.52 104.52 0.8K
10:31 104.36 104.36 104.27 104.27 2.4K
10:32 104.23 104.23 103.97 103.97 6.3K
10:33 104.15 104.25 104.08 104.25 3.9K
10:34 104.25 104.25 104.25 104.25 1.1K
10:36 104.59 104.59 104.59 104.59 2.7K
10:41 104.32 104.32 104.32 104.32 3.0K
10:44 104.56 104.56 104.56 104.56 0.3K
10:45 104.51 104.52 104.48 104.52 2.7K
10:47 104.66 104.73 104.66 104.73 1.4K
10:48 104.86 104.86 104.80 104.80 1.1K
10:49 104.82 104.82 104.82 104.82 0.7K
10:50 104.89 104.89 104.89 104.89 0.5K
10:51 105.12 105.12 105.09 105.09 0.4K
10:52 105.01 105.01 104.92 104.92 2.9K
10:53 104.97 104.99 104.97 104.99 1.2K
10:56 105.12 105.12 105.01 105.10 1.4K
10:58 105.00 105.00 105.00 105.00 1.6K
10:59 105.00 105.00 104.84 104.84 1.7K
11:01 104.70 104.70 104.70 104.70 1.7K
11:03 104.30 104.30 104.30 104.29 2.3K
11:05 104.19 104.30 104.19 104.30 4.4K
11:08 104.34 104.34 104.32 104.32 0.6K
11:09 104.40 104.47 104.40 104.47 0.4K
11:11 104.55 104.55 104.55 104.55 0.6K
11:12 104.47 104.47 104.47 104.47 1.2K
11:13 104.25 104.25 104.25 104.25 1.1K
11:17 104.37 104.55 104.37 104.55 0.4K
11:18 104.48 104.48 104.48 104.48 2.2K
11:21 105.04 105.04 105.04 105.04 0.1K
11:22 105.11 105.11 105.06 105.06 1.1K
11:23 104.88 104.90 104.88 104.90 0.5K
11:24 104.72 104.72 104.72 104.72 1.6K
11:25 105.10 105.13 105.10 105.13 2.1K
11:28 104.83 104.84 104.83 104.84 0.4K
11:29 104.81 104.81 104.74 104.74 1.0K
11:30 104.72 104.72 104.72 104.72 0.4K
11:31 104.55 104.55 104.55 104.55 0.8K
11:33 104.73 104.73 104.73 104.73 0.9K
11:39 105.13 105.13 105.13 105.13 1.4K
11:43 104.95 104.95 104.95 104.95 0.4K
11:46 105.18 105.18 105.18 105.18 0.6K
11:47 105.09 105.09 104.97 105.00 2.7K
11:52 105.08 105.08 105.08 105.08 1.2K
11:54 105.26 105.35 105.26 105.35 1.2K
11:55 105.46 105.69 105.43 105.69 0.9K
11:56 105.91 105.91 105.91 105.91 0.3K
11:57 105.81 105.81 105.66 105.66 1.8K
11:58 105.68 105.86 105.68 105.86 9.6K
11:59 105.93 105.93 105.88 105.88 1.7K
12:00 105.98 106.03 105.97 105.97 1.6K
12:01 105.68 105.68 105.68 105.68 0.6K
12:02 105.58 105.68 105.58 105.68 2.1K
12:03 105.71 105.71 105.71 105.71 1.6K
12:05 105.80 105.80 105.67 105.67 0.8K
12:07 105.47 105.75 105.47 105.75 2.7K
12:08 105.63 105.67 105.63 105.66 0.8K
12:09 105.70 105.93 105.70 105.93 1.0K
12:11 105.79 105.88 105.79 105.88 0.3K
12:12 105.80 105.80 105.70 105.70 1.1K
12:14 105.40 105.40 105.40 105.40 4.6K
12:15 105.59 105.59 105.59 105.59 0.6K
12:16 105.55 105.55 105.52 105.52 0.8K
12:19 105.36 105.36 105.29 105.29 4.6K
12:22 105.00 105.00 105.00 105.00 0.4K
12:23 104.99 104.99 104.99 104.99 0.9K
12:24 105.03 105.03 105.00 105.00 0.9K
12:27 105.58 105.58 105.58 105.58 0.4K
12:28 105.56 105.66 105.56 105.66 0.4K
12:30 105.71 105.71 105.68 105.68 1.2K
12:31 105.65 105.65 105.65 105.65 0.6K
12:33 105.53 105.64 105.53 105.64 2.1K
12:36 105.41 105.41 105.41 105.41 1.2K
12:41 105.41 105.41 105.41 105.41 0.2K
12:42 105.21 105.21 105.21 105.21 0.3K
12:45 105.42 105.42 105.42 105.42 0.7K
12:48 105.50 105.50 105.50 105.50 0.8K
12:54 105.62 105.62 105.59 105.59 0.8K
12:55 105.61 105.61 105.61 105.61 0.8K
12:57 105.72 105.72 105.72 105.72 0.2K
12:58 105.75 105.75 105.75 105.75 0.4K
12:59 105.74 105.80 105.72 105.72 3.3K
13:01 105.88 105.88 105.88 105.88 1.2K
13:02 106.07 106.31 106.07 106.31 1.1K
13:03 106.10 106.13 106.10 106.13 0.3K
13:04 106.14 106.17 106.14 106.17 1.9K
13:05 106.22 106.34 106.22 106.34 3.0K
13:06 106.44 106.44 106.44 106.44 4.3K
13:07 106.61 106.61 106.61 106.61 0.8K
13:08 106.68 106.68 106.66 106.66 1.8K
13:09 106.64 106.64 106.64 106.64 0.4K
13:10 106.71 106.82 106.65 106.82 5.0K
13:11 106.91 106.91 106.91 106.91 2.2K
13:12 106.83 106.93 106.83 106.93 1.6K
13:13 107.07 107.19 107.07 107.19 1.8K
13:14 107.12 107.12 107.12 107.12 3.0K
13:17 107.35 107.40 107.35 107.40 1.0K
13:18 107.27 107.27 107.27 107.27 0.8K
13:19 107.68 107.81 107.68 107.81 7.1K
13:21 107.57 107.57 107.57 107.57 0.2K
13:22 107.55 107.74 107.55 107.72 2.5K
13:23 108.00 108.00 108.00 108.00 0.3K
13:24 108.00 108.00 107.98 107.98 2.7K
13:25 107.83 107.83 107.83 107.83 1.6K
13:26 107.67 107.68 107.67 107.68 1.8K
13:27 107.43 107.43 107.43 107.43 7.7K
13:30 107.72 107.72 107.56 107.56 10.7K
13:31 107.74 107.78 107.74 107.78 1.8K
13:32 107.71 107.75 107.71 107.75 0.7K
13:34 107.70 107.70 107.63 107.63 1.5K
13:35 107.67 107.67 107.36 107.36 10.5K
13:36 107.29 107.29 107.27 107.28 4.5K
13:37 107.17 107.17 107.05 107.05 2.7K
13:38 106.94 106.94 106.85 106.85 0.6K
13:39 107.00 107.00 107.00 107.00 0.3K
13:40 107.08 107.08 106.99 106.99 0.5K
13:41 106.85 106.85 106.85 106.85 0.4K
13:42 106.89 106.91 106.86 106.86 1.3K
13:43 107.12 107.18 107.12 107.18 0.3K
13:44 106.89 107.23 106.89 107.20 1.2K
13:45 107.29 107.29 107.28 107.28 1.2K
13:46 107.15 107.15 107.15 107.15 0.3K
13:47 106.84 106.84 106.65 106.65 8.7K
13:48 106.63 106.63 106.63 106.63 1.3K
13:51 106.58 106.58 106.58 106.58 0.4K
13:52 106.55 106.55 106.50 106.50 1.2K
13:53 106.43 106.64 106.43 106.64 0.9K
13:54 106.82 106.82 106.82 106.82 1.3K
13:56 106.90 106.90 106.90 106.89 0.1K
13:57 106.86 106.86 106.86 106.86 0.3K
13:58 106.91 106.91 106.91 106.91 0.3K
14:00 106.96 106.96 106.96 106.96 2.1K
14:07 107.23 107.36 107.23 107.36 2.5K
14:10 107.26 107.26 107.26 107.26 1.9K
14:14 107.14 107.14 107.14 107.14 2.5K
14:16 107.16 107.16 107.09 107.09 2.9K
14:19 107.03 107.34 107.03 107.34 1.7K
14:21 107.40 107.40 107.40 107.40 2.1K
14:22 107.36 107.36 107.36 107.36 0.4K
14:24 107.36 107.39 107.35 107.39 5.2K
14:25 107.29 107.35 107.25 107.25 3.8K
14:26 107.00 107.00 107.00 107.00 1.0K
14:27 106.88 106.88 106.86 106.86 1.5K
14:28 106.65 106.65 106.56 106.64 2.4K
14:29 106.75 106.75 106.75 106.75 0.6K
14:30 106.71 106.71 106.59 106.59 2.3K
14:32 106.63 106.63 106.25 106.25 3.6K
14:33 106.29 106.29 106.29 106.29 0.7K
14:34 106.40 106.40 106.40 106.39 1.1K
14:37 106.09 106.09 106.07 106.07 11.6K
14:38 106.20 106.20 106.20 106.20 0.5K
14:39 106.02 106.02 106.02 106.02 2.0K
14:42 105.85 106.00 105.85 105.97 7.6K
14:43 106.18 106.18 106.13 106.13 1.4K
14:44 106.15 106.15 106.15 106.15 0.2K
14:45 105.94 106.08 105.94 106.08 1.5K
14:46 106.53 106.53 106.43 106.47 13.9K
14:47 106.29 106.29 106.29 106.29 0.4K
14:48 106.41 106.48 106.41 106.48 1.1K
14:49 106.29 106.29 106.29 106.29 0.6K
14:50 106.54 106.54 106.41 106.41 0.5K
14:51 106.36 106.45 106.36 106.45 1.2K
14:54 106.56 106.56 106.56 106.56 1.2K
14:55 106.50 106.50 106.50 106.50 0.2K
14:57 106.37 106.37 106.27 106.27 1.1K
14:58 106.09 106.13 106.09 106.10 1.5K
14:59 106.19 106.20 106.18 106.20 4.3K
15:00 106.18 106.18 106.18 106.18 0.4K
15:01 106.26 106.26 106.26 106.26 3.9K
15:02 106.51 106.51 106.51 106.51 0.6K
15:03 106.28 106.37 106.28 106.37 1.7K
15:06 106.43 106.43 106.43 106.43 0.4K
15:08 106.47 106.47 106.32 106.37 0.5K
15:09 106.24 106.24 106.20 106.20 0.4K
15:10 106.17 106.17 106.03 106.03 0.4K
15:11 106.15 106.15 106.15 106.15 1.6K
15:13 106.30 106.38 106.25 106.30 1.4K
15:14 106.49 106.49 106.49 106.49 0.5K
15:17 106.66 106.66 106.66 106.66 0.7K
15:18 106.68 106.68 106.68 106.68 0.5K
15:20 106.64 106.64 106.59 106.59 2.2K
15:25 106.77 106.77 106.77 106.77 0.3K
15:26 106.59 106.59 106.59 106.59 1.6K
15:30 106.45 106.45 106.38 106.38 1.1K
15:31 106.27 106.27 106.22 106.22 0.9K
15:33 106.27 106.27 106.27 106.27 1.5K
15:36 106.21 106.24 106.21 106.24 0.5K
15:37 106.30 106.30 106.30 106.30 0.6K
15:38 106.33 106.49 106.33 106.44 1.0K
15:39 106.49 106.58 106.46 106.58 3.0K
15:40 106.63 106.63 106.56 106.56 2.4K
15:41 106.56 106.68 106.56 106.68 0.6K
15:43 106.57 106.57 106.57 106.57 0.2K
15:44 106.69 106.69 106.69 106.69 1.2K
15:45 106.71 106.71 106.71 106.71 0.1K
15:46 106.73 106.79 106.73 106.79 2.1K
15:47 107.10 107.10 106.98 106.98 0.9K
15:48 106.90 106.92 106.90 106.89 1.1K
15:50 107.01 107.01 107.01 107.01 0.9K
15:51 107.00 107.00 107.00 107.00 0.4K
15:52 106.99 106.99 106.93 106.93 1.4K
15:53 106.78 106.84 106.78 106.84 1.5K
15:55 106.94 106.94 106.89 106.89 0.7K
15:56 106.94 106.94 106.94 106.94 0.5K
15:57 107.01 107.09 106.97 107.05 2.3K
15:58 107.03 107.26 107.03 107.26 8.2K
15:59 107.14 107.17 107.01 107.17 36.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据