ProShares Ultra S&P500 (SSO)

SSO
🏛️ 美国 →
113.09
最后更新: 2025-10-03
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 78.50 78.96 78.48 78.93 367.3K
09:31 78.96 79.06 78.79 79.06 35.4K
09:32 78.94 79.12 78.84 79.10 42.7K
09:33 79.10 79.38 79.10 79.35 47.3K
09:34 79.32 79.33 79.18 79.21 17.6K
09:35 79.24 79.24 78.99 78.99 109.8K
09:36 79.08 79.11 78.89 79.06 28.8K
09:37 79.10 79.11 78.91 79.00 15.9K
09:38 79.07 79.17 79.07 79.17 12.7K
09:39 79.16 79.34 79.16 79.31 38.3K
09:40 79.23 79.23 78.98 78.98 28.0K
09:41 78.92 79.09 78.88 79.00 19.6K
09:42 79.00 79.00 78.76 78.96 29.2K
09:43 78.97 78.97 78.79 78.79 11.1K
09:44 78.82 79.00 78.82 78.91 16.4K
09:45 78.81 78.84 78.71 78.73 10.5K
09:46 78.62 78.89 78.62 78.79 18.4K
09:47 78.75 78.75 78.59 78.59 11.6K
09:48 78.51 78.73 78.49 78.73 21.8K
09:49 78.66 78.66 78.56 78.59 7.7K
09:50 78.57 78.99 78.57 78.90 15.4K
09:51 78.85 79.00 78.83 78.93 8.2K
09:52 78.99 79.10 78.95 78.95 6.2K
09:53 78.94 78.94 78.78 78.78 9.9K
09:54 78.71 78.72 78.62 78.66 14.0K
09:55 78.67 78.83 78.53 78.53 29.2K
09:56 78.50 78.58 78.36 78.38 28.5K
09:57 78.38 78.38 78.31 78.32 9.3K
09:58 78.25 78.44 78.25 78.44 7.3K
09:59 78.55 78.66 78.50 78.50 16.5K
10:00 78.32 78.44 78.24 78.42 69.1K
10:01 78.46 78.46 78.28 78.28 5.7K
10:02 78.33 78.44 78.21 78.21 6.1K
10:03 78.26 78.26 78.01 78.01 16.2K
10:04 78.00 78.04 77.91 77.96 22.6K
10:05 78.01 78.10 77.95 78.10 14.9K
10:06 78.13 78.17 78.01 78.01 41.6K
10:07 77.99 78.05 77.86 78.05 16.5K
10:08 78.13 78.13 77.91 77.91 13.7K
10:09 77.95 77.95 77.84 77.88 21.8K
10:10 77.85 77.89 77.80 77.80 18.3K
10:11 77.80 77.81 77.73 77.75 9.5K
10:12 77.78 77.80 77.69 77.71 13.2K
10:13 77.72 77.72 77.61 77.72 26.8K
10:14 77.71 77.77 77.71 77.75 21.3K
10:15 77.87 77.96 77.81 77.92 18.6K
10:16 77.82 77.99 77.82 77.94 20.1K
10:17 78.00 78.01 77.90 77.94 12.2K
10:18 77.91 77.92 77.72 77.72 13.7K
10:19 77.76 77.77 77.70 77.70 10.0K
10:20 77.63 77.72 77.59 77.60 15.7K
10:21 77.55 77.64 77.50 77.64 32.0K
10:22 77.63 77.72 77.60 77.61 21.8K
10:23 77.56 77.61 77.56 77.60 9.5K
10:24 77.57 77.58 77.51 77.55 8.3K
10:25 77.60 77.94 77.60 77.94 19.3K
10:26 77.97 77.99 77.84 77.84 15.7K
10:27 77.84 78.03 77.80 77.95 32.5K
10:28 77.91 77.95 77.81 77.81 12.9K
10:29 77.90 77.95 77.89 77.91 6.8K
10:30 77.97 78.05 77.94 78.00 15.6K
10:31 77.97 77.99 77.90 77.98 16.9K
10:32 78.00 78.14 77.98 78.13 33.1K
10:33 78.12 78.12 77.90 77.94 8.9K
10:34 77.87 77.92 77.77 77.81 11.3K
10:35 77.82 77.87 77.75 77.78 23.8K
10:36 77.74 77.82 77.71 77.72 6.5K
10:37 77.73 77.81 77.66 77.66 18.5K
10:38 77.66 77.73 77.64 77.64 7.3K
10:39 77.70 77.70 77.66 77.69 4.2K
10:40 77.69 77.71 77.56 77.56 13.0K
10:41 77.55 77.71 77.51 77.71 6.1K
10:42 77.74 77.79 77.60 77.60 29.3K
10:43 77.51 77.61 77.51 77.56 17.5K
10:44 77.59 77.68 77.49 77.65 15.4K
10:45 77.60 77.63 77.36 77.36 22.0K
10:46 77.36 77.42 77.36 77.42 13.3K
10:47 77.37 77.43 77.35 77.35 16.2K
10:48 77.33 77.35 77.28 77.34 4.4K
10:49 77.38 77.39 77.24 77.24 12.8K
10:50 77.27 77.27 77.12 77.12 24.4K
10:51 77.16 77.18 77.11 77.11 8.6K
10:52 77.11 77.17 77.07 77.16 11.1K
10:53 77.21 77.21 77.08 77.08 16.0K
10:54 77.09 77.18 77.05 77.16 10.4K
10:55 77.19 77.23 77.16 77.21 7.2K
10:56 77.24 77.24 77.17 77.18 12.6K
10:57 77.13 77.25 77.13 77.25 7.0K
10:58 77.16 77.20 77.12 77.12 7.6K
10:59 77.10 77.12 77.05 77.06 12.2K
11:00 77.16 77.18 77.10 77.12 28.9K
11:01 77.13 77.15 77.09 77.09 6.7K
11:02 77.09 77.16 77.08 77.13 5.4K
11:03 77.10 77.10 77.01 77.06 8.2K
11:04 77.09 77.19 77.08 77.19 10.6K
11:05 77.20 77.20 76.94 76.96 6.7K
11:06 76.97 77.06 76.96 77.00 10.9K
11:07 77.00 77.00 76.88 76.90 14.0K
11:08 76.95 77.04 76.95 77.00 5.5K
11:09 76.98 77.06 76.97 77.06 4.4K
11:10 77.08 77.15 77.04 77.15 15.6K
11:11 77.17 77.57 77.17 77.50 8.7K
11:12 77.56 77.56 77.48 77.56 4.6K
11:13 77.47 77.63 77.47 77.54 11.0K
11:14 77.58 77.62 77.47 77.47 10.4K
11:15 77.45 77.61 77.45 77.58 7.7K
11:16 77.63 77.73 77.62 77.65 22.2K
11:17 77.63 77.64 77.56 77.64 6.4K
11:18 77.66 77.71 77.65 77.69 21.9K
11:19 77.70 77.72 77.64 77.67 7.8K
11:20 77.67 77.70 77.53 77.53 5.1K
11:21 77.51 77.51 77.40 77.42 9.5K
11:22 77.38 77.43 77.35 77.43 3.8K
11:23 77.58 77.61 77.48 77.59 8.1K
11:24 77.62 77.65 77.52 77.58 2.0K
11:25 77.54 77.62 77.54 77.62 7.5K
11:26 77.75 77.82 77.69 77.72 5.1K
11:27 77.66 77.74 77.66 77.74 8.6K
11:28 77.76 77.81 77.66 77.66 3.1K
11:29 77.54 77.56 77.52 77.52 2.4K
11:30 77.50 77.66 77.50 77.66 2.5K
11:31 77.65 77.65 77.52 77.53 8.6K
11:32 77.55 77.71 77.55 77.67 11.9K
11:33 77.59 77.60 77.55 77.58 3.1K
11:34 77.76 77.88 77.76 77.82 10.2K
11:35 77.83 77.83 77.67 77.67 4.1K
11:36 77.66 77.78 77.59 77.77 6.8K
11:37 77.85 77.98 77.80 77.96 11.0K
11:38 77.94 78.00 77.91 77.99 24.9K
11:39 77.97 78.04 77.89 78.04 10.3K
11:40 78.05 78.16 78.04 78.08 12.3K
11:41 78.18 78.21 78.12 78.21 12.6K
11:42 78.23 78.28 78.19 78.20 7.6K
11:43 78.21 78.22 78.15 78.18 6.0K
11:44 78.13 78.16 78.04 78.16 5.8K
11:45 78.13 78.22 77.94 77.95 15.5K
11:46 77.97 78.03 77.92 77.99 6.4K
11:47 77.89 77.90 77.82 77.82 6.2K
11:48 77.80 77.96 77.80 77.96 5.8K
11:50 77.93 77.93 77.73 77.73 11.6K
11:51 77.73 77.73 77.66 77.66 20.3K
11:52 77.65 77.66 77.64 77.66 2.8K
11:53 77.66 77.76 77.66 77.72 3.6K
11:54 77.85 78.00 77.82 78.00 3.8K
11:55 78.00 78.10 77.98 78.06 5.0K
11:56 77.98 78.06 77.98 78.06 2.9K
11:57 78.03 78.14 78.03 78.07 17.1K
11:58 78.17 78.31 78.17 78.23 18.1K
11:59 78.07 78.07 78.07 78.07 2.6K
12:00 78.05 78.23 78.05 78.23 15.7K
12:01 78.22 78.30 78.21 78.26 13.1K
12:02 78.24 78.31 78.24 78.31 7.6K
12:03 78.30 78.36 78.24 78.24 4.2K
12:04 78.17 78.20 78.11 78.14 19.0K
12:05 78.20 78.39 78.20 78.35 4.3K
12:06 78.36 78.39 78.29 78.29 16.6K
12:07 78.19 78.28 78.18 78.23 4.5K
12:08 78.19 78.26 78.17 78.21 5.1K
12:09 78.15 78.17 78.09 78.09 4.8K
12:10 78.12 78.16 78.12 78.15 6.1K
12:11 78.21 78.30 78.18 78.30 12.6K
12:12 78.40 78.44 78.39 78.43 17.9K
12:13 78.34 78.54 78.33 78.51 9.9K
12:14 78.50 78.55 78.41 78.52 34.5K
12:15 78.51 78.56 78.44 78.44 3.5K
12:16 78.43 78.55 78.43 78.55 5.0K
12:17 78.54 78.58 78.44 78.53 9.3K
12:18 78.58 78.62 78.50 78.61 3.9K
12:19 78.60 78.68 78.59 78.66 10.2K
12:20 78.66 78.67 78.53 78.67 7.4K
12:21 78.62 78.75 78.62 78.63 4.3K
12:22 78.68 78.75 78.68 78.74 3.8K
12:23 78.68 78.70 78.64 78.68 11.0K
12:24 78.60 78.69 78.60 78.67 8.1K
12:25 78.63 78.63 78.47 78.49 8.9K
12:26 78.42 78.46 78.38 78.43 10.5K
12:27 78.43 78.52 78.41 78.52 2.5K
12:28 78.54 78.65 78.54 78.63 3.7K
12:29 78.67 78.76 78.66 78.75 6.6K
12:30 78.82 78.87 78.57 78.57 29.6K
12:31 78.50 78.50 78.42 78.42 8.0K
12:32 78.56 78.56 78.56 78.56 1.6K
12:33 78.60 78.60 78.38 78.40 5.1K
12:34 78.40 78.40 78.25 78.27 19.4K
12:35 78.25 78.31 78.25 78.27 3.0K
12:36 78.25 78.29 78.23 78.23 5.8K
12:37 78.23 78.33 78.23 78.33 3.1K
12:38 78.34 78.35 78.24 78.24 2.9K
12:39 78.20 78.28 78.19 78.28 3.3K
12:40 78.35 78.39 78.32 78.36 4.1K
12:41 78.48 78.60 78.48 78.55 2.6K
12:42 78.56 78.66 78.56 78.66 2.7K
12:43 78.66 78.70 78.66 78.70 2.1K
12:44 78.62 78.62 78.34 78.36 7.7K
12:45 78.36 78.37 78.30 78.33 8.0K
12:46 78.28 78.30 78.22 78.22 3.5K
12:47 78.25 78.32 78.25 78.25 4.7K
12:48 78.28 78.40 78.23 78.36 5.5K
12:49 78.39 78.44 78.39 78.44 3.5K
12:50 78.47 78.47 78.21 78.21 4.6K
12:51 78.15 78.17 78.12 78.17 5.7K
12:52 78.17 78.22 78.17 78.22 3.6K
12:53 78.25 78.25 78.10 78.10 1.4K
12:54 78.05 78.05 77.98 78.00 6.8K
12:55 77.94 77.99 77.93 77.97 7.4K
12:56 77.92 78.06 77.92 78.06 2.0K
12:57 78.02 78.06 77.94 77.94 5.7K
12:58 77.99 78.00 77.98 77.98 1.5K
12:59 77.97 78.04 77.94 78.01 3.5K
13:00 78.06 78.19 78.04 78.19 10.5K
13:01 78.20 78.23 78.08 78.08 5.0K
13:02 78.11 78.12 78.05 78.11 4.9K
13:03 78.06 78.06 77.96 77.97 1.8K
13:04 78.01 78.07 78.01 78.05 1.7K
13:05 78.05 78.13 78.05 78.07 1.1K
13:06 78.03 78.12 78.03 78.10 3.1K
13:07 78.20 78.25 78.20 78.24 5.5K
13:08 78.25 78.25 78.00 78.00 2.7K
13:09 78.03 78.03 77.99 77.99 3.8K
13:10 77.95 77.95 77.90 77.90 8.7K
13:11 77.87 78.09 77.87 78.03 5.9K
13:12 78.06 78.06 77.96 77.96 4.6K
13:13 78.04 78.17 78.04 78.17 3.2K
13:14 78.06 78.06 78.00 78.03 4.6K
13:15 78.02 78.02 77.98 77.98 3.0K
13:16 78.05 78.07 78.04 78.04 2.9K
13:17 77.98 77.98 77.92 77.92 1.1K
13:18 77.91 77.96 77.91 77.96 1.5K
13:19 77.92 77.92 77.89 77.89 5.0K
13:20 78.03 78.03 77.79 77.79 9.0K
13:21 77.80 77.81 77.72 77.72 32.9K
13:22 77.73 77.73 77.61 77.61 4.6K
13:23 77.57 77.64 77.57 77.64 5.0K
13:24 77.65 77.67 77.65 77.66 2.5K
13:25 77.73 77.73 77.68 77.71 5.9K
13:26 77.76 77.76 77.73 77.73 2.7K
13:27 77.68 77.69 77.68 77.69 1.2K
13:28 77.67 77.67 77.65 77.65 1.4K
13:29 77.63 77.70 77.61 77.66 3.4K
13:30 77.65 77.69 77.65 77.66 2.5K
13:31 77.67 77.67 77.59 77.60 2.5K
13:32 77.62 77.67 77.60 77.61 8.0K
13:33 77.58 77.69 77.58 77.61 2.9K
13:34 77.69 77.77 77.69 77.77 6.2K
13:35 77.83 77.90 77.82 77.90 5.6K
13:36 77.88 77.92 77.82 77.83 9.5K
13:37 77.80 77.90 77.80 77.90 2.7K
13:38 77.90 77.98 77.90 77.97 1.7K
13:39 78.01 78.03 77.95 77.95 4.9K
13:40 77.92 77.95 77.92 77.95 2.6K
13:41 77.96 77.96 77.88 77.88 1.8K
13:42 77.98 78.00 77.88 77.88 7.0K
13:43 77.90 77.99 77.88 77.99 1.9K
13:44 77.97 78.04 77.97 78.04 1.9K
13:45 78.01 78.06 78.01 78.06 4.9K
13:46 78.04 78.04 78.04 78.04 0.5K
13:47 78.10 78.10 78.01 78.01 2.4K
13:48 77.92 77.92 77.88 77.88 3.9K
13:49 77.87 77.89 77.83 77.83 6.5K
13:50 77.91 77.91 77.77 77.80 2.5K
13:51 77.77 77.82 77.73 77.73 5.6K
13:52 77.83 77.86 77.76 77.76 10.5K
13:53 77.71 77.71 77.71 77.71 0.6K
13:54 77.73 77.79 77.73 77.79 2.2K
13:55 77.76 77.76 77.70 77.72 3.3K
13:56 77.63 77.75 77.62 77.75 4.4K
13:57 77.72 77.72 77.65 77.65 3.5K
13:58 77.61 77.65 77.57 77.57 2.7K
13:59 77.58 77.58 77.52 77.57 4.6K
14:00 77.56 77.73 77.56 77.70 7.6K
14:01 77.64 77.69 77.61 77.67 3.3K
14:02 77.65 77.66 77.56 77.56 5.0K
14:03 77.59 77.64 77.58 77.58 2.2K
14:04 77.56 77.58 77.53 77.56 2.7K
14:05 77.55 77.55 77.44 77.44 7.5K
14:06 77.43 77.48 77.42 77.48 2.6K
14:07 77.47 77.47 77.40 77.40 3.8K
14:08 77.41 77.43 77.39 77.39 33.5K
14:09 77.38 77.45 77.38 77.45 2.3K
14:10 77.47 77.47 77.42 77.42 4.2K
14:11 77.42 77.42 77.36 77.38 3.2K
14:12 77.35 77.35 77.31 77.33 4.0K
14:13 77.31 77.36 77.28 77.28 2.6K
14:14 77.25 77.25 77.21 77.21 6.5K
14:15 77.24 77.32 77.22 77.32 5.3K
14:16 77.27 77.27 77.21 77.23 3.8K
14:17 77.23 77.23 77.19 77.23 3.3K
14:18 77.22 77.22 77.15 77.15 4.2K
14:19 77.12 77.20 77.12 77.20 5.7K
14:20 77.20 77.21 77.10 77.10 4.5K
14:21 77.16 77.21 77.16 77.21 1.9K
14:22 77.26 77.31 77.26 77.31 5.8K
14:23 77.34 77.38 77.34 77.38 2.3K
14:24 77.35 77.35 77.19 77.19 8.8K
14:25 77.22 77.24 77.22 77.24 1.5K
14:26 77.25 77.26 77.16 77.16 2.7K
14:27 77.17 77.21 77.16 77.21 2.5K
14:28 77.20 77.20 77.13 77.15 1.2K
14:29 77.20 77.24 77.19 77.22 3.2K
14:30 77.23 77.29 77.12 77.16 18.0K
14:31 77.06 77.07 76.99 77.01 16.7K
14:32 77.02 77.12 77.02 77.12 2.4K
14:33 77.18 77.32 77.17 77.26 81.0K
14:34 77.24 77.24 77.10 77.11 10.8K
14:35 77.17 77.17 77.11 77.11 1.7K
14:36 77.15 77.22 77.15 77.22 4.4K
14:37 77.29 77.32 77.23 77.32 1.7K
14:38 77.31 77.33 77.28 77.29 4.4K
14:39 77.42 77.42 77.36 77.36 1.5K
14:40 77.34 77.44 77.34 77.43 7.1K
14:41 77.42 77.54 77.40 77.54 8.3K
14:42 77.59 77.59 77.40 77.40 22.7K
14:43 77.41 77.50 77.41 77.46 4.7K
14:44 77.54 77.59 77.54 77.58 15.0K
14:45 77.54 77.55 77.52 77.53 8.0K
14:46 77.43 77.45 77.42 77.45 4.5K
14:47 77.40 77.57 77.39 77.56 8.1K
14:48 77.62 77.63 77.58 77.62 4.3K
14:49 77.62 77.63 77.59 77.61 3.2K
14:50 77.60 77.67 77.52 77.52 3.4K
14:51 77.51 77.66 77.51 77.66 3.0K
14:52 77.63 77.63 77.55 77.63 1.7K
14:53 77.61 77.64 77.57 77.57 2.9K
14:54 77.53 77.53 77.49 77.51 3.1K
14:55 77.51 77.51 77.37 77.37 4.3K
14:56 77.36 77.40 77.34 77.37 10.7K
14:57 77.40 77.49 77.40 77.49 10.0K
14:58 77.50 77.54 77.40 77.49 5.5K
14:59 77.57 77.57 77.55 77.56 3.0K
15:00 77.56 77.56 77.36 77.42 5.5K
15:01 77.39 77.53 77.39 77.47 2.4K
15:02 77.42 77.55 77.42 77.55 2.9K
15:03 77.56 77.56 77.48 77.48 2.1K
15:04 77.49 77.50 77.39 77.44 147.1K
15:05 77.44 77.58 77.44 77.58 5.7K
15:06 77.52 77.52 77.45 77.46 4.3K
15:07 77.51 77.56 77.46 77.50 6.8K
15:08 77.54 77.55 77.48 77.48 3.2K
15:09 77.45 77.46 77.42 77.44 4.5K
15:10 77.44 77.49 77.34 77.35 18.2K
15:11 77.30 77.35 77.23 77.33 25.5K
15:12 77.34 77.39 77.34 77.33 11.6K
15:13 77.41 77.44 77.37 77.39 66.7K
15:14 77.40 77.43 77.26 77.26 89.2K
15:15 77.27 77.27 77.07 77.11 54.0K
15:16 77.06 77.07 76.91 76.91 11.2K
15:17 77.10 77.10 76.66 76.66 69.0K
15:18 76.65 76.84 76.58 76.84 9.5K
15:19 76.89 76.89 76.87 76.87 1.9K
15:20 76.87 77.00 76.87 76.96 5.1K
15:21 76.88 76.88 76.82 76.83 0.7K
15:22 76.79 76.86 76.72 76.72 1.7K
15:23 76.69 76.76 76.64 76.76 3.4K
15:24 76.86 76.86 76.82 76.82 3.4K
15:25 76.77 76.77 76.71 76.71 1.3K
15:26 76.80 76.93 76.78 76.93 11.8K
15:27 76.97 76.97 76.73 76.73 8.5K
15:28 76.69 76.77 76.64 76.74 7.5K
15:29 76.74 76.74 76.65 76.74 1.9K
15:30 76.67 76.72 76.55 76.55 8.3K
15:31 76.56 76.58 76.53 76.53 10.0K
15:32 76.49 76.64 76.43 76.57 8.3K
15:33 76.52 76.59 76.52 76.59 9.9K
15:34 76.55 76.57 76.44 76.49 8.3K
15:35 76.50 76.50 76.38 76.42 10.4K
15:36 76.44 76.49 76.43 76.43 7.2K
15:37 76.43 76.57 76.41 76.57 4.9K
15:38 76.58 76.58 76.50 76.52 30.5K
15:39 76.54 76.62 76.54 76.61 3.2K
15:40 76.61 76.61 76.53 76.53 122.4K
15:41 76.57 76.62 76.56 76.61 4.1K
15:42 76.60 76.64 76.58 76.61 3.8K
15:43 76.62 76.75 76.62 76.75 3.4K
15:44 76.81 76.84 76.79 76.84 4.6K
15:45 76.83 76.84 76.57 76.57 17.7K
15:46 76.53 76.54 76.49 76.54 6.6K
15:47 76.47 76.52 76.45 76.45 15.3K
15:48 76.48 76.48 76.43 76.45 9.3K
15:49 76.46 76.46 76.35 76.39 15.7K
15:50 76.39 76.39 76.31 76.35 16.2K
15:51 76.39 76.50 76.39 76.41 10.0K
15:52 76.35 76.48 76.26 76.48 12.7K
15:53 76.52 76.53 76.42 76.42 12.3K
15:54 76.38 76.52 76.32 76.52 18.2K
15:55 76.39 76.51 76.39 76.46 32.8K
15:56 76.49 76.49 76.36 76.37 39.1K
15:57 76.40 76.40 76.30 76.31 36.9K
15:58 76.32 76.39 76.30 76.34 13.0K
15:59 76.31 76.31 76.09 76.30 241.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据