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
09:30 108.36 108.56 108.36 108.41 119.0K
09:31 108.42 108.42 108.28 108.28 3.1K
09:32 108.02 108.11 108.02 108.11 2.4K
09:33 107.98 107.98 107.75 107.75 3.0K
09:34 107.63 107.84 107.63 107.77 6.1K
09:35 107.77 108.15 107.69 108.05 2.4K
09:36 108.18 108.25 108.08 108.18 3.0K
09:37 108.28 108.28 108.15 108.15 2.8K
09:38 108.05 108.05 107.94 107.94 1.7K
09:39 108.05 108.14 108.05 108.14 1.7K
09:40 108.13 108.23 108.13 108.23 4.6K
09:41 108.51 108.61 108.50 108.50 2.9K
09:42 108.53 108.53 108.40 108.40 1.7K
09:43 108.27 108.27 108.27 108.27 1.2K
09:44 108.15 108.24 108.09 108.24 2.4K
09:45 108.17 108.29 108.08 108.08 2.8K
09:46 108.17 108.29 108.17 108.29 3.6K
09:47 108.40 108.48 108.33 108.48 4.6K
09:48 108.62 108.70 108.55 108.60 5.9K
09:49 108.70 108.82 108.70 108.80 12.1K
09:50 108.84 108.91 108.84 108.84 6.5K
09:51 108.70 108.70 108.70 108.70 1.1K
09:52 108.88 109.00 108.80 108.93 4.8K
09:53 109.05 109.05 108.91 108.91 2.7K
09:54 108.83 108.85 108.75 108.75 3.0K
09:55 108.89 108.89 108.73 108.73 1.6K
09:56 108.71 108.71 108.68 108.68 0.9K
09:57 108.70 108.70 108.57 108.57 2.8K
09:58 108.58 108.58 108.57 108.57 3.8K
09:59 108.49 108.50 108.49 108.50 0.7K
10:00 108.47 108.51 108.36 108.36 8.3K
10:01 108.52 108.67 108.52 108.67 2.5K
10:02 108.77 108.88 108.77 108.88 3.2K
10:03 108.74 108.98 108.69 108.98 3.4K
10:04 108.99 109.21 108.99 109.21 6.2K
10:05 109.21 109.21 108.99 108.99 3.7K
10:06 109.00 109.13 109.00 109.13 4.6K
10:07 109.19 109.19 109.15 109.18 2.9K
10:08 109.29 109.35 109.09 109.09 3.2K
10:09 109.19 109.19 108.92 108.92 12.5K
10:10 108.94 109.06 108.93 108.98 6.4K
10:11 108.98 109.10 108.81 109.10 3.7K
10:12 109.10 109.12 108.93 109.12 2.3K
10:13 109.19 109.19 109.19 109.19 0.9K
10:14 109.16 109.16 109.16 109.16 0.2K
10:15 109.15 109.15 109.01 109.15 2.7K
10:16 109.20 109.20 109.18 109.18 1.2K
10:17 109.16 109.16 109.01 109.01 4.2K
10:18 108.89 108.92 108.69 108.85 6.4K
10:19 108.84 108.86 108.84 108.86 0.7K
10:20 108.74 108.83 108.74 108.83 5.1K
10:22 108.79 109.14 108.79 109.14 2.4K
10:23 109.30 109.55 109.30 109.42 5.2K
10:24 109.20 109.20 109.18 109.18 1.1K
10:25 109.30 109.30 109.25 109.25 1.5K
10:26 109.31 109.31 109.23 109.23 2.8K
10:29 109.01 109.01 108.95 108.99 3.6K
10:30 108.95 109.08 108.95 109.08 3.1K
10:31 109.18 109.21 109.16 109.21 2.0K
10:32 109.17 109.17 109.03 109.03 1.7K
10:33 109.08 109.19 109.08 109.19 0.5K
10:34 108.94 109.09 108.94 109.09 2.8K
10:35 109.09 109.09 108.96 108.96 1.4K
10:36 108.96 108.96 108.96 108.96 3.5K
10:37 108.94 108.94 108.92 108.92 3.2K
10:39 108.91 108.91 108.91 108.91 0.3K
10:40 108.81 108.81 108.78 108.78 2.6K
10:41 108.80 108.80 108.80 108.80 1.0K
10:42 108.81 108.82 108.81 108.82 0.7K
10:43 108.70 108.70 108.56 108.56 4.1K
10:44 108.58 108.58 108.27 108.27 3.1K
10:45 108.41 108.43 108.41 108.43 0.7K
10:46 108.24 108.24 108.06 108.06 3.8K
10:47 107.85 107.85 107.28 107.29 18.3K
10:48 107.29 107.29 107.13 107.13 1.9K
10:49 107.07 107.14 106.94 106.98 5.8K
10:50 107.02 107.05 106.78 106.78 5.6K
10:51 106.75 106.99 106.75 106.99 5.0K
10:52 107.20 107.84 107.20 107.40 15.4K
10:53 107.30 107.36 107.20 107.20 0.9K
10:54 107.05 107.27 106.96 107.06 8.4K
10:55 107.08 107.08 106.91 106.91 2.7K
10:56 106.94 106.97 106.94 106.97 1.2K
10:57 106.87 106.87 106.87 106.87 1.8K
10:58 106.63 106.63 106.38 106.38 1.0K
10:59 106.82 106.87 106.82 106.82 1.6K
11:00 106.96 106.96 106.95 106.95 1.3K
11:02 106.91 106.91 106.79 106.79 1.5K
11:03 106.64 106.72 106.35 106.47 16.3K
11:04 106.48 106.48 106.35 106.35 2.4K
11:05 106.19 106.19 105.91 105.91 10.2K
11:06 106.04 106.19 106.04 106.19 3.2K
11:07 106.12 106.15 105.67 105.67 10.7K
11:08 105.66 105.75 105.66 105.75 2.9K
11:09 105.81 105.97 105.80 105.97 2.7K
11:10 105.85 105.85 105.41 105.41 3.8K
11:11 105.35 105.35 104.92 105.05 5.5K
11:12 105.19 105.32 104.91 105.07 13.4K
11:14 105.25 105.25 104.96 104.96 3.1K
11:15 105.25 105.25 105.14 105.16 1.8K
11:16 105.25 105.29 104.95 104.98 12.2K
11:17 104.91 104.92 104.85 104.92 3.3K
11:18 104.94 105.10 104.94 105.10 1.5K
11:19 105.15 105.27 105.15 105.16 2.2K
11:20 104.84 105.00 104.84 105.00 14.9K
11:21 104.96 104.98 104.92 104.93 4.9K
11:22 104.80 104.80 104.69 104.79 2.3K
11:23 104.64 104.64 104.46 104.50 2.1K
11:24 105.06 105.47 105.06 105.29 5.5K
11:25 105.24 105.24 105.00 105.00 0.9K
11:26 105.11 105.11 105.11 105.11 1.2K
11:27 104.91 104.91 104.91 104.91 1.3K
11:30 105.60 105.60 105.52 105.52 4.9K
11:31 105.17 105.17 105.10 105.10 0.9K
11:32 105.13 105.31 105.13 105.15 1.3K
11:33 105.35 105.35 105.35 105.35 1.4K
11:34 105.35 105.35 105.35 105.35 1.0K
11:37 105.39 105.39 105.39 105.39 0.8K
11:38 105.56 105.58 105.56 105.58 1.6K
11:39 105.62 105.66 105.62 105.66 0.5K
11:40 105.79 105.85 105.79 105.85 2.8K
11:41 106.05 106.05 105.85 105.93 1.1K
11:42 105.94 106.06 105.94 106.01 1.7K
11:43 106.04 106.04 106.04 106.04 2.8K
11:46 105.74 105.74 105.74 105.74 1.5K
11:47 105.59 105.59 105.59 105.59 0.4K
11:48 105.49 105.74 105.49 105.74 2.7K
11:49 105.69 105.69 105.64 105.69 1.8K
11:51 105.72 105.88 105.72 105.88 3.4K
11:52 105.88 105.88 105.84 105.84 0.8K
11:56 105.96 105.96 105.96 105.96 0.2K
11:57 105.97 105.97 105.97 105.97 0.6K
11:58 106.03 106.03 106.03 106.03 0.2K
11:59 105.75 105.85 105.75 105.85 2.4K
12:01 105.71 105.71 105.71 105.71 0.3K
12:02 105.91 106.18 105.91 106.09 2.6K
12:03 106.17 106.25 106.12 106.12 0.8K
12:04 106.23 106.32 106.23 106.32 3.7K
12:05 106.10 106.10 106.10 106.10 0.3K
12:06 106.21 106.21 106.21 106.21 0.9K
12:07 106.21 106.21 106.21 106.21 0.1K
12:08 106.28 106.28 106.28 106.28 0.3K
12:10 106.25 106.39 106.25 106.39 0.3K
12:11 106.34 106.34 106.34 106.34 2.4K
12:12 106.10 106.12 106.10 106.12 0.4K
12:13 106.25 106.30 106.25 106.30 1.3K
12:14 106.35 106.35 106.35 106.35 0.2K
12:15 106.31 106.31 106.26 106.26 1.4K
12:20 106.24 106.24 106.11 106.11 2.7K
12:21 105.89 105.89 105.89 105.89 1.7K
12:23 106.38 106.38 106.38 106.38 3.2K
12:24 106.38 106.38 106.36 106.36 2.3K
12:25 106.24 106.24 106.24 106.24 0.6K
12:28 106.33 106.33 106.33 106.33 0.3K
12:29 106.32 106.32 106.32 106.32 0.3K
12:30 106.52 106.52 106.52 106.52 1.8K
12:31 106.18 106.18 106.18 106.18 0.5K
12:32 106.21 106.21 106.21 106.21 0.5K
12:33 106.00 106.00 105.96 105.96 0.8K
12:34 105.93 106.26 105.93 106.26 2.7K
12:35 106.39 106.39 106.34 106.34 0.4K
12:36 106.37 106.37 106.34 106.34 0.6K
12:37 106.26 106.26 106.10 106.10 0.3K
12:38 106.10 106.10 106.10 106.10 0.6K
12:42 106.30 106.30 106.30 106.30 0.4K
12:44 106.44 106.44 106.44 106.44 0.2K
12:45 106.48 106.48 106.48 106.48 0.5K
12:46 106.43 106.43 106.37 106.37 0.7K
12:47 106.43 106.43 106.42 106.42 0.6K
12:48 106.60 106.60 106.57 106.57 1.2K
12:53 106.46 106.46 106.31 106.31 0.7K
12:54 106.31 106.31 106.31 106.31 0.5K
12:56 106.36 106.36 106.36 106.36 0.6K
12:57 106.13 106.27 106.13 106.27 0.3K
12:58 106.28 106.28 106.28 106.28 0.4K
13:00 106.18 106.18 106.18 106.18 0.9K
13:01 106.08 106.08 106.01 106.01 2.2K
13:02 106.02 106.08 106.02 106.08 2.2K
13:04 105.87 105.87 105.87 105.87 0.6K
13:05 105.75 105.75 105.67 105.67 0.8K
13:06 105.72 105.72 105.72 105.72 0.3K
13:07 105.70 105.70 105.70 105.70 0.4K
13:08 105.73 105.73 105.73 105.73 1.8K
13:10 105.48 105.48 105.48 105.48 0.7K
13:12 105.55 105.55 105.55 105.55 2.3K
13:14 105.37 105.37 105.37 105.37 0.9K
13:15 105.44 105.55 105.44 105.55 0.6K
13:16 105.50 105.50 105.50 105.50 1.0K
13:17 105.32 105.32 105.21 105.21 0.6K
13:18 105.32 105.32 105.32 105.32 1.0K
13:19 105.57 105.57 105.57 105.57 0.5K
13:21 105.46 105.49 105.46 105.49 0.5K
13:22 105.87 105.87 105.87 105.87 0.5K
13:23 105.83 105.89 105.83 105.89 0.6K
13:24 105.79 105.79 105.66 105.66 1.0K
13:26 105.81 105.81 105.81 105.81 0.2K
13:28 105.65 105.65 105.65 105.65 0.3K
13:29 105.75 105.75 105.75 105.75 0.2K
13:30 105.71 105.71 105.71 105.71 0.4K
13:31 105.48 105.48 105.47 105.48 4.7K
13:32 105.48 105.48 105.48 105.48 0.1K
13:33 105.48 105.48 105.46 105.46 0.8K
13:34 105.47 105.47 105.47 105.47 1.6K
13:35 105.50 105.50 105.50 105.50 2.3K
13:36 105.54 105.54 105.39 105.39 0.5K
13:37 105.46 105.46 105.46 105.46 1.3K
13:38 105.29 105.29 105.29 105.29 1.9K
13:39 105.09 105.09 105.09 105.09 1.2K
13:42 105.33 105.33 105.33 105.33 0.7K
13:43 105.48 105.48 105.48 105.48 1.4K
13:45 105.35 105.35 105.35 105.35 0.6K
13:46 105.26 105.26 105.20 105.20 0.5K
13:47 105.20 105.34 105.20 105.34 0.7K
13:48 105.34 105.34 105.34 105.34 0.2K
13:49 105.28 105.28 105.28 105.28 1.4K
13:52 105.04 105.10 105.04 105.10 2.4K
13:55 105.13 105.13 105.13 105.13 0.6K
13:57 105.14 105.17 105.11 105.17 1.8K
13:58 105.07 105.09 105.07 105.09 1.1K
13:59 105.08 105.08 105.08 105.08 0.4K
14:01 105.08 105.09 104.99 105.09 5.2K
14:02 105.18 105.19 105.03 105.03 2.5K
14:03 105.06 105.06 104.90 104.90 1.3K
14:06 104.96 104.96 104.83 104.83 1.4K
14:07 104.94 104.94 104.86 104.90 3.2K
14:08 104.86 104.96 104.86 104.96 1.0K
14:10 104.91 104.91 104.78 104.78 0.7K
14:11 104.53 104.53 103.95 104.30 23.3K
14:12 104.47 104.47 104.22 104.22 1.5K
14:13 104.56 104.56 104.56 104.56 0.7K
14:15 104.59 104.59 104.57 104.59 3.9K
14:16 104.45 104.48 104.39 104.40 2.3K
14:17 104.37 104.37 104.37 104.37 0.6K
14:18 104.66 104.67 104.66 104.67 0.9K
14:19 104.64 104.64 104.64 104.64 0.4K
14:21 104.53 104.57 104.53 104.57 0.7K
14:22 104.75 104.81 104.75 104.80 1.0K
14:23 104.78 104.78 104.75 104.75 0.9K
14:24 104.89 104.89 104.79 104.79 0.9K
14:25 104.81 104.81 104.81 104.81 1.0K
14:26 104.77 104.77 104.77 104.77 0.6K
14:27 104.90 104.90 104.90 104.90 2.4K
14:30 104.79 104.79 104.79 104.79 0.9K
14:32 104.69 104.69 104.69 104.69 0.3K
14:33 105.02 105.02 105.02 105.02 0.7K
14:34 104.87 104.87 104.87 104.87 0.2K
14:36 105.03 105.03 104.81 104.81 2.6K
14:37 104.66 104.84 104.66 104.84 1.2K
14:39 104.81 104.81 104.76 104.76 0.9K
14:40 104.97 105.11 104.97 105.11 9.9K
14:41 105.16 105.16 105.16 105.16 0.7K
14:43 104.98 104.98 104.98 104.98 0.2K
14:45 105.16 105.16 105.13 105.13 0.3K
14:46 105.13 105.13 104.67 104.67 1.7K
14:48 104.58 104.63 104.56 104.63 1.6K
14:50 104.56 104.56 104.52 104.54 3.4K
14:51 104.64 104.64 104.45 104.45 0.2K
14:52 104.57 104.57 104.51 104.51 0.6K
14:53 104.59 104.59 104.52 104.52 1.3K
14:56 104.40 104.42 104.40 104.42 0.8K
14:57 104.38 104.49 104.38 104.49 1.4K
14:59 104.60 104.60 104.60 104.60 0.1K
15:00 104.57 104.57 104.57 104.57 0.3K
15:01 104.89 104.89 104.89 104.89 0.9K
15:03 104.93 104.93 104.93 104.93 1.0K
15:04 104.90 104.90 104.90 104.90 0.2K
15:05 104.88 104.90 104.88 104.90 1.1K
15:08 104.94 104.94 104.94 104.94 0.2K
15:09 104.98 105.11 104.98 105.01 1.7K
15:13 105.14 105.14 105.14 105.14 0.5K
15:14 105.27 105.27 105.10 105.10 1.2K
15:16 105.05 105.07 105.04 105.07 0.9K
15:17 105.01 105.01 105.01 105.01 0.7K
15:18 104.96 104.96 104.96 104.96 0.5K
15:20 105.05 105.05 105.05 105.05 1.4K
15:22 104.93 104.93 104.93 104.93 0.6K
15:25 105.00 105.00 105.00 105.00 0.4K
15:26 105.01 105.01 105.01 105.01 0.2K
15:27 105.21 105.21 105.21 105.21 0.6K
15:29 105.31 105.31 105.31 105.31 2.9K
15:32 105.01 105.12 105.01 105.12 0.5K
15:33 105.19 105.19 105.19 105.19 0.5K
15:34 105.00 105.04 104.97 105.02 1.0K
15:35 105.20 105.20 105.20 105.20 0.7K
15:37 105.29 105.31 105.29 105.31 1.8K
15:38 105.45 105.45 105.45 105.45 1.1K
15:39 105.34 105.34 105.25 105.25 0.5K
15:40 105.23 105.23 105.16 105.16 3.0K
15:41 105.12 105.12 104.95 104.95 1.6K
15:43 104.83 104.83 104.83 104.83 2.6K
15:44 104.72 104.76 104.65 104.66 4.4K
15:45 104.67 104.67 104.64 104.66 1.9K
15:46 104.74 104.83 104.74 104.83 1.1K
15:47 104.81 104.81 104.81 104.81 1.2K
15:48 104.73 104.73 104.61 104.65 0.9K
15:49 104.50 104.50 104.45 104.45 3.3K
15:50 104.51 104.51 104.33 104.45 1.3K
15:51 104.57 104.57 104.41 104.53 1.2K
15:52 104.33 104.33 104.26 104.32 8.3K
15:53 104.35 104.47 104.26 104.37 5.0K
15:54 104.41 104.44 104.33 104.44 10.6K
15:55 104.60 104.60 104.48 104.54 5.1K
15:56 104.48 104.54 104.37 104.37 1.7K
15:57 104.24 104.36 104.19 104.19 2.7K
15:58 104.30 104.36 104.19 104.34 5.0K
15:59 104.19 104.32 104.12 104.18 39.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据