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 71.45 71.49 71.34 71.45 752.8K
09:31 71.38 71.38 71.05 71.05 60.6K
09:32 71.16 71.27 71.00 71.02 71.3K
09:33 70.98 71.34 70.97 71.10 56.6K
09:34 70.95 71.25 70.95 71.07 32.0K
09:35 71.09 71.09 70.80 70.80 25.1K
09:36 70.70 70.75 70.58 70.59 46.1K
09:37 70.58 70.60 70.40 70.42 31.0K
09:38 70.44 70.64 70.43 70.47 32.3K
09:39 70.53 70.74 70.53 70.67 25.7K
09:40 70.65 70.89 70.53 70.75 39.2K
09:41 70.74 70.74 70.52 70.56 24.3K
09:42 70.66 70.96 70.66 70.96 29.1K
09:43 70.91 71.04 70.82 70.97 18.2K
09:44 71.03 71.04 70.77 70.96 37.2K
09:45 70.86 71.03 70.86 70.98 23.2K
09:46 71.01 71.32 71.01 71.26 27.1K
09:47 71.28 71.28 71.10 71.25 6.4K
09:48 71.21 71.25 70.80 70.80 63.3K
09:49 70.68 70.97 70.68 70.85 16.1K
09:50 70.86 70.93 70.59 70.59 18.0K
09:51 70.64 71.06 70.63 70.98 28.4K
09:52 71.21 71.30 71.17 71.30 19.3K
09:53 71.36 71.44 71.23 71.38 23.3K
09:54 71.31 71.36 71.18 71.36 20.8K
09:55 71.31 71.42 71.28 71.38 11.0K
09:56 71.45 71.47 71.33 71.44 12.2K
09:57 71.39 71.49 71.28 71.49 17.5K
09:58 71.47 71.80 71.47 71.75 77.1K
09:59 71.74 71.74 71.64 71.66 27.0K
10:00 71.70 71.85 71.53 71.85 25.5K
10:01 71.74 71.74 71.58 71.63 43.7K
10:02 71.63 71.85 71.58 71.85 11.8K
10:03 71.88 71.91 71.80 71.88 21.9K
10:04 71.90 71.93 71.76 71.77 10.7K
10:05 71.76 72.06 71.76 72.06 23.6K
10:06 72.07 72.07 71.70 71.70 76.5K
10:07 71.70 71.70 71.50 71.53 16.5K
10:08 71.66 71.79 71.64 71.73 9.3K
10:09 71.69 72.03 71.69 71.99 55.3K
10:10 72.03 72.10 71.78 71.78 16.5K
10:11 71.67 71.95 71.67 71.86 11.0K
10:12 71.76 71.83 71.64 71.83 14.3K
10:13 71.90 71.94 71.77 71.82 29.6K
10:14 71.90 71.99 71.90 71.97 13.3K
10:15 71.94 72.02 71.88 71.98 36.4K
10:16 72.00 72.06 71.88 71.92 26.8K
10:17 71.96 72.14 71.96 72.11 38.5K
10:18 72.21 72.21 71.99 72.06 46.1K
10:19 72.05 72.17 71.98 71.98 16.6K
10:20 72.03 72.05 71.92 71.97 10.3K
10:21 72.00 72.15 72.00 72.09 3.4K
10:22 72.20 72.23 71.94 71.94 14.5K
10:23 71.96 72.04 71.89 71.93 4.3K
10:24 71.94 71.94 71.75 71.77 17.3K
10:25 71.77 71.88 71.70 71.88 8.5K
10:26 71.87 71.94 71.72 71.94 13.0K
10:27 71.95 72.10 71.95 72.10 10.3K
10:28 72.20 72.21 71.89 72.21 51.8K
10:29 72.21 72.21 71.82 71.82 10.8K
10:30 71.81 71.93 71.60 71.65 17.7K
10:31 71.71 71.71 71.58 71.70 29.3K
10:32 71.77 71.80 71.70 71.80 7.8K
10:33 71.82 71.89 71.71 71.79 4.7K
10:34 71.81 71.96 71.81 71.94 9.8K
10:35 71.99 72.02 71.78 71.78 9.1K
10:36 71.87 71.89 71.77 71.78 4.9K
10:37 71.85 71.92 71.83 71.92 4.1K
10:38 71.68 71.87 71.68 71.87 3.5K
10:39 71.95 72.02 71.95 71.99 11.0K
10:40 71.93 71.97 71.81 71.81 22.3K
10:41 71.77 71.78 71.66 71.69 10.5K
10:42 71.65 71.66 71.58 71.66 8.2K
10:43 71.55 71.55 71.44 71.45 20.2K
10:44 71.40 71.49 71.32 71.35 13.6K
10:45 71.39 71.54 71.24 71.39 47.7K
10:46 71.39 71.48 71.34 71.37 7.2K
10:47 71.32 71.35 71.32 71.32 4.7K
10:48 71.25 71.25 71.11 71.24 21.3K
10:49 71.27 71.27 71.11 71.11 26.6K
10:50 71.11 71.21 71.02 71.17 18.1K
10:51 71.19 71.19 71.07 71.10 19.1K
10:52 71.02 71.09 70.97 71.05 15.3K
10:53 71.03 71.03 70.93 70.94 4.9K
10:54 70.90 71.03 70.86 70.86 6.1K
10:55 70.86 70.87 70.71 70.80 18.3K
10:56 70.81 70.81 70.65 70.65 14.8K
10:57 70.66 70.67 70.45 70.53 35.4K
10:58 70.53 70.53 70.42 70.50 67.3K
10:59 70.50 70.50 70.36 70.36 7.3K
11:00 70.50 70.55 70.36 70.39 15.9K
11:01 70.46 70.62 70.45 70.62 13.0K
11:02 70.66 70.73 70.53 70.65 16.6K
11:03 70.55 70.64 70.54 70.62 6.0K
11:04 70.67 70.71 70.66 70.66 18.8K
11:05 70.56 70.58 70.52 70.53 17.8K
11:06 70.59 70.60 70.36 70.36 6.4K
11:07 70.35 70.49 70.30 70.46 16.3K
11:08 70.45 70.45 70.19 70.22 31.1K
11:09 70.19 70.34 70.13 70.34 168.6K
11:10 70.34 70.34 70.14 70.25 10.0K
11:11 70.20 70.20 70.13 70.16 10.7K
11:12 70.05 70.05 69.90 69.97 15.7K
11:13 69.92 69.96 69.76 69.77 22.8K
11:14 69.84 69.90 69.74 69.84 58.4K
11:15 69.82 69.94 69.75 69.81 13.4K
11:16 69.68 69.68 69.57 69.57 7.6K
11:17 69.63 69.63 69.42 69.42 17.9K
11:18 69.48 69.57 69.41 69.54 26.2K
11:19 69.55 69.87 69.55 69.87 26.0K
11:20 69.90 70.12 69.90 70.10 29.6K
11:21 70.03 70.11 70.03 70.11 14.7K
11:22 70.06 70.08 69.91 69.91 20.4K
11:23 69.91 69.91 69.59 69.60 12.8K
11:24 69.64 69.69 69.47 69.47 7.4K
11:25 69.51 69.60 69.47 69.60 7.6K
11:26 69.58 69.67 69.47 69.67 27.4K
11:27 69.71 69.74 69.52 69.59 28.7K
11:28 69.56 69.65 69.56 69.62 3.5K
11:29 69.54 69.54 69.41 69.41 13.9K
11:30 69.40 69.65 69.40 69.65 20.3K
11:31 69.71 69.77 69.67 69.77 12.9K
11:32 69.77 69.79 69.70 69.80 4.5K
11:33 69.78 69.85 69.77 69.83 10.9K
11:34 69.86 69.87 69.70 69.87 7.7K
11:35 69.77 69.95 69.77 69.91 10.5K
11:36 69.94 69.96 69.89 69.92 37.8K
11:37 70.00 70.18 69.96 70.01 41.2K
11:38 70.04 70.39 70.04 70.33 14.7K
11:39 70.21 70.35 70.21 70.26 4.9K
11:40 70.27 70.43 70.22 70.43 20.5K
11:41 70.47 70.53 70.35 70.36 11.3K
11:42 70.26 70.37 70.26 70.29 33.9K
11:43 70.27 70.36 70.26 70.32 7.3K
11:44 70.33 70.33 70.16 70.25 16.6K
11:45 70.26 70.43 70.26 70.27 12.4K
11:46 70.33 70.33 70.13 70.18 5.9K
11:47 70.15 70.33 70.15 70.25 14.6K
11:48 70.15 70.17 70.05 70.05 17.0K
11:49 69.99 69.99 69.73 69.76 12.4K
11:50 69.78 69.78 69.69 69.71 10.1K
11:51 69.71 69.73 69.63 69.73 6.3K
11:52 69.50 69.56 69.44 69.56 11.3K
11:53 69.53 69.53 69.46 69.46 1.6K
11:54 69.56 69.77 69.56 69.77 12.6K
11:55 69.79 69.81 69.71 69.71 21.3K
11:56 69.77 69.98 69.77 69.98 13.8K
11:57 70.01 70.04 69.93 70.04 8.2K
11:58 70.05 70.14 70.00 70.12 13.9K
11:59 70.08 70.08 70.01 70.01 8.5K
12:00 69.98 69.99 69.83 69.83 25.8K
12:01 69.85 69.99 69.85 69.89 8.3K
12:02 69.92 69.97 69.87 69.95 70.8K
12:03 70.00 70.10 70.00 70.00 14.9K
12:04 69.90 69.97 69.90 69.97 2.8K
12:05 69.95 70.21 69.95 70.02 15.3K
12:06 70.04 70.04 69.86 69.86 23.6K
12:07 69.88 69.88 69.75 69.84 4.4K
12:08 69.80 69.88 69.77 69.88 11.0K
12:09 69.84 69.84 69.75 69.77 3.4K
12:10 69.83 70.00 69.83 70.00 3.1K
12:11 69.89 70.06 69.89 70.06 5.2K
12:12 70.01 70.10 70.01 70.03 4.9K
12:13 70.08 70.09 70.04 70.09 5.8K
12:14 69.89 69.89 69.70 69.70 8.4K
12:15 69.67 69.73 69.55 69.55 15.2K
12:16 69.51 69.61 69.47 69.47 16.5K
12:17 69.44 69.44 69.13 69.13 17.3K
12:18 69.13 69.31 69.13 69.17 12.9K
12:19 69.16 69.25 69.10 69.18 5.5K
12:20 69.12 69.21 69.05 69.07 26.1K
12:21 69.11 69.24 69.11 69.17 8.9K
12:22 69.08 69.12 68.86 68.86 31.1K
12:23 68.87 68.91 68.83 68.83 15.8K
12:24 68.88 68.89 68.76 68.82 5.9K
12:25 68.86 68.90 68.81 68.85 4.0K
12:26 68.88 68.91 68.80 68.90 10.7K
12:27 68.95 69.10 68.95 69.10 8.6K
12:28 69.17 69.17 69.10 69.14 22.6K
12:29 69.23 69.34 69.19 69.34 8.7K
12:30 69.34 69.46 69.34 69.43 1.8K
12:31 69.20 69.20 68.63 68.73 86.5K
12:32 68.87 68.87 68.77 68.79 12.6K
12:33 68.93 68.93 68.90 68.90 3.2K
12:34 69.00 69.00 68.80 68.80 5.3K
12:35 68.93 68.93 68.73 68.72 4.5K
12:36 68.67 68.77 68.61 68.61 11.4K
12:37 68.50 68.64 68.33 68.35 42.1K
12:38 68.28 68.30 68.17 68.19 29.4K
12:39 68.16 68.16 67.96 68.07 39.7K
12:40 68.17 68.17 67.81 67.81 17.6K
12:41 67.76 68.00 67.74 68.00 23.8K
12:42 67.87 67.91 67.71 67.71 12.1K
12:43 67.66 67.87 67.66 67.87 20.7K
12:44 67.96 68.01 67.81 67.94 11.9K
12:45 67.88 67.98 67.76 67.76 10.3K
12:46 68.18 68.20 68.15 68.15 28.7K
12:47 68.11 68.11 67.87 67.99 7.2K
12:48 67.84 68.64 67.84 68.23 93.9K
12:49 68.23 68.41 68.23 68.32 49.1K
12:50 68.41 68.47 68.11 68.17 13.2K
12:51 68.24 68.31 68.10 68.31 5.4K
12:52 68.23 68.38 68.13 68.31 8.0K
12:53 68.08 68.10 68.06 68.10 2.0K
12:54 68.19 68.24 68.08 68.08 1.7K
12:55 68.13 68.25 68.13 68.25 5.3K
12:56 68.40 68.40 67.77 67.78 33.1K
12:57 67.75 67.95 67.60 67.94 14.1K
12:58 67.74 67.80 67.72 67.80 3.6K
12:59 67.72 67.72 67.49 67.49 16.8K
13:00 67.55 67.64 67.37 67.37 45.8K
13:01 67.39 67.50 67.31 67.39 40.6K
13:02 67.44 67.55 67.44 67.46 19.0K
13:03 67.45 67.55 67.42 67.43 11.9K
13:04 67.31 67.67 67.31 67.65 13.9K
13:05 67.70 67.86 67.65 67.69 20.4K
13:06 67.77 67.77 67.61 67.61 5.4K
13:07 67.50 67.50 67.18 67.19 28.1K
13:08 67.16 67.20 67.02 67.02 20.4K
13:09 67.01 67.07 66.88 66.93 25.9K
13:10 66.96 67.06 66.93 67.06 15.7K
13:11 67.05 67.06 66.81 66.81 8.6K
13:12 66.87 66.87 66.57 66.77 14.2K
13:13 66.78 66.96 66.76 66.78 13.8K
13:14 66.87 67.00 66.77 67.00 25.4K
13:15 66.99 67.32 66.99 67.16 21.6K
13:16 67.20 67.27 67.11 67.13 17.6K
13:17 67.19 67.30 67.18 67.19 21.1K
13:18 67.16 67.26 67.07 67.22 34.2K
13:19 67.35 67.35 67.04 67.07 8.3K
13:20 66.98 67.07 66.92 66.92 9.5K
13:21 66.91 66.97 66.88 66.96 19.7K
13:22 66.94 66.94 66.72 66.72 5.1K
13:23 66.70 66.93 66.70 66.75 19.6K
13:24 66.73 66.86 66.67 66.83 11.7K
13:25 66.73 66.81 66.66 66.74 27.4K
13:26 66.84 66.90 66.70 66.70 6.9K
13:27 66.83 66.83 66.43 66.48 15.1K
13:28 66.46 66.46 66.25 66.34 13.8K
13:29 66.38 66.52 66.26 66.31 8.5K
13:30 66.29 66.34 66.25 66.25 18.2K
13:31 66.25 66.28 66.18 66.24 5.8K
13:32 66.48 66.57 66.42 66.52 13.6K
13:33 66.52 66.52 66.42 66.45 16.3K
13:34 66.40 66.44 66.26 66.26 3.8K
13:35 66.23 66.98 66.18 66.78 52.9K
13:36 66.79 66.79 66.43 66.54 31.5K
13:37 66.61 66.90 66.53 66.64 22.4K
13:38 66.61 67.13 66.61 66.91 64.4K
13:39 66.82 67.01 66.82 67.01 10.9K
13:40 67.08 67.24 67.08 67.24 10.9K
13:41 67.26 67.53 67.26 67.50 9.7K
13:42 67.44 67.66 67.38 67.65 13.3K
13:43 67.68 68.03 67.68 67.81 16.6K
13:44 67.69 67.79 67.60 67.72 8.9K
13:45 67.71 67.71 67.48 67.48 8.5K
13:46 67.46 67.46 67.13 67.19 12.7K
13:47 67.04 67.09 67.02 67.07 7.9K
13:48 67.07 67.19 67.06 67.19 6.8K
13:49 67.23 67.23 67.12 67.13 10.4K
13:50 66.99 67.12 66.85 67.12 16.9K
13:51 67.22 67.27 67.14 67.18 6.8K
13:52 67.29 67.43 67.29 67.43 15.2K
13:53 67.37 67.37 67.25 67.25 4.1K
13:54 67.15 67.24 67.05 67.05 3.6K
13:55 67.03 67.31 67.03 67.30 16.0K
13:56 67.33 67.36 67.33 67.36 3.8K
13:57 67.39 67.39 67.24 67.24 8.9K
13:58 67.42 67.42 67.18 67.25 26.5K
13:59 67.35 67.49 67.35 67.49 5.2K
14:00 67.36 67.40 67.24 67.24 10.8K
14:01 67.37 67.37 67.08 67.08 18.8K
14:02 67.19 67.39 67.19 67.39 8.4K
14:03 67.39 67.41 67.39 67.39 6.1K
14:04 67.50 67.50 67.24 67.28 24.4K
14:05 67.14 67.14 67.03 67.09 9.7K
14:06 67.00 67.00 66.94 66.99 5.4K
14:07 67.01 67.01 66.74 66.80 4.8K
14:08 66.81 66.90 66.75 66.76 8.7K
14:09 66.76 66.76 66.66 66.71 5.7K
14:10 66.88 66.88 66.71 66.71 5.4K
14:11 66.70 66.78 66.60 66.78 6.3K
14:12 66.70 66.75 66.53 66.53 7.0K
14:13 66.50 66.52 66.46 66.46 3.0K
14:14 66.54 66.56 66.50 66.56 6.3K
14:15 66.57 66.71 66.57 66.71 23.2K
14:16 66.66 66.86 66.66 66.86 8.7K
14:17 66.99 67.08 66.98 66.98 6.8K
14:18 66.92 67.06 66.91 67.06 3.7K
14:19 67.09 67.23 67.05 67.17 9.9K
14:20 67.09 67.14 67.09 67.14 3.6K
14:21 67.13 67.13 66.88 66.88 7.8K
14:22 66.99 66.99 66.99 66.99 1.5K
14:23 66.96 66.96 66.91 66.91 0.6K
14:24 66.83 66.96 66.83 66.96 2.7K
14:25 66.87 66.87 66.66 66.67 3.3K
14:26 66.57 66.65 66.57 66.60 9.4K
14:27 66.68 66.68 66.52 66.52 6.9K
14:28 66.49 66.50 66.29 66.33 11.1K
14:29 66.20 66.27 66.20 66.24 10.5K
14:30 66.33 67.50 66.33 67.32 72.5K
14:31 67.25 67.25 66.78 66.90 123.5K
14:32 67.03 67.03 66.92 67.03 11.8K
14:33 66.85 66.88 66.60 66.60 4.6K
14:34 66.64 66.73 66.57 66.62 8.3K
14:35 66.55 66.55 66.20 66.20 35.0K
14:36 66.14 66.43 66.13 66.43 41.6K
14:37 66.48 66.57 66.34 66.41 29.3K
14:38 66.45 66.51 66.45 66.47 4.9K
14:39 66.40 66.40 66.40 66.40 1.9K
14:40 66.31 66.37 66.28 66.28 2.8K
14:41 66.24 66.29 66.24 66.24 2.6K
14:42 66.18 66.22 66.08 66.08 2.8K
14:43 66.10 66.10 66.04 66.05 5.9K
14:44 66.07 66.07 66.02 66.05 3.2K
14:45 66.19 66.27 66.19 66.23 19.6K
14:46 66.36 66.65 66.36 66.50 33.3K
14:47 66.28 66.38 66.27 66.38 5.9K
14:48 66.48 66.48 66.41 66.41 4.2K
14:49 66.39 66.39 66.39 66.39 1.5K
14:50 66.55 66.55 66.51 66.51 3.2K
14:51 66.43 66.57 66.42 66.47 3.7K
14:52 66.36 66.65 66.36 66.65 8.7K
14:53 66.65 66.70 66.48 66.48 4.3K
14:54 66.46 66.46 66.46 66.46 7.4K
14:55 66.33 66.37 66.33 66.37 1.8K
14:56 66.26 66.26 66.10 66.17 20.1K
14:57 66.15 66.29 66.15 66.25 9.3K
14:58 66.12 66.25 66.12 66.25 3.2K
14:59 66.16 66.21 66.11 66.11 3.9K
15:00 66.06 66.12 66.00 66.00 5.7K
15:01 66.06 66.06 65.95 65.99 3.8K
15:02 66.03 66.03 65.98 65.99 2.9K
15:03 65.95 65.96 65.87 65.89 9.1K
15:04 65.80 65.80 65.70 65.77 18.9K
15:05 65.74 65.74 65.63 65.67 6.4K
15:06 65.60 65.60 65.29 65.33 23.8K
15:07 65.32 65.41 65.25 65.27 16.0K
15:08 65.27 65.33 65.14 65.25 14.0K
15:09 65.28 65.28 64.98 64.98 30.6K
15:10 64.98 65.17 64.98 65.14 3.7K
15:11 65.14 65.16 65.10 65.10 20.9K
15:12 65.05 65.05 64.97 65.04 5.7K
15:13 64.95 65.01 64.86 64.87 32.6K
15:14 64.84 64.84 64.69 64.70 15.6K
15:15 64.79 64.82 64.63 64.66 24.6K
15:16 64.70 64.76 64.37 64.37 23.5K
15:17 64.37 64.48 64.22 64.31 36.3K
15:18 64.29 64.54 64.29 64.45 23.0K
15:19 64.41 64.41 64.15 64.29 12.1K
15:20 64.41 64.64 64.31 64.51 61.6K
15:21 64.50 64.70 64.49 64.58 16.7K
15:22 64.61 64.64 64.51 64.54 19.5K
15:23 64.46 64.81 64.46 64.75 16.7K
15:24 64.80 64.80 64.68 64.69 5.9K
15:25 64.82 65.10 64.82 65.10 11.5K
15:26 65.02 65.02 64.82 64.94 14.3K
15:27 65.03 65.20 65.01 65.20 25.5K
15:28 65.11 65.24 65.11 65.24 5.1K
15:29 65.13 65.13 65.00 65.01 4.7K
15:30 64.94 64.95 64.81 64.87 14.1K
15:31 64.86 64.86 64.71 64.71 7.2K
15:32 64.63 64.70 64.57 64.59 5.7K
15:33 64.55 64.55 64.43 64.45 7.6K
15:34 64.56 64.58 64.39 64.39 8.3K
15:35 64.41 64.41 64.04 64.06 17.4K
15:36 63.97 63.97 63.77 63.77 17.3K
15:37 63.85 63.85 63.53 63.53 18.1K
15:38 63.47 63.63 63.42 63.42 12.5K
15:39 63.41 63.42 63.28 63.36 19.2K
15:40 63.37 63.85 63.30 63.78 28.7K
15:41 63.74 63.92 63.64 63.82 17.7K
15:42 63.89 63.98 63.51 63.55 33.4K
15:43 63.57 63.66 63.46 63.60 14.3K
15:44 63.46 63.46 63.13 63.13 21.6K
15:45 63.11 63.37 63.10 63.24 21.5K
15:46 63.22 63.24 63.01 63.08 34.4K
15:47 63.08 63.17 62.99 63.07 24.1K
15:48 63.04 63.13 62.95 62.97 22.0K
15:49 62.97 63.11 62.82 62.82 20.2K
15:50 62.87 63.71 62.87 63.71 28.3K
15:51 63.71 64.04 63.71 63.87 24.2K
15:52 63.94 64.15 63.83 64.09 40.1K
15:53 64.19 64.19 63.92 64.12 40.5K
15:54 64.19 64.62 64.19 64.57 27.5K
15:55 64.33 64.41 64.06 64.41 30.6K
15:56 64.46 64.49 64.34 64.48 164.0K
15:57 64.49 64.66 64.49 64.58 50.2K
15:58 64.56 64.57 64.43 64.54 50.2K
15:59 64.58 64.96 64.54 64.80 342.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据