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 70.10 70.10 69.83 69.83 179.4K
09:31 69.85 70.01 69.85 70.00 21.2K
09:32 70.01 70.10 69.96 69.98 31.9K
09:33 69.97 69.99 69.89 69.91 18.7K
09:34 69.90 69.94 69.87 69.89 16.4K
09:35 69.87 69.93 69.82 69.93 14.2K
09:36 69.94 69.94 69.84 69.88 9.4K
09:37 69.94 70.05 69.85 70.05 16.4K
09:38 70.08 70.10 70.02 70.02 18.0K
09:39 70.03 70.17 69.92 70.17 15.0K
09:40 70.15 70.19 70.14 70.18 16.3K
09:41 70.21 70.31 70.21 70.27 29.3K
09:42 70.27 70.31 70.25 70.28 15.1K
09:43 70.29 70.37 70.27 70.36 9.0K
09:44 70.39 70.41 70.38 70.39 10.5K
09:45 70.47 70.59 70.45 70.59 27.5K
09:46 70.59 70.60 70.56 70.56 14.0K
09:47 70.54 70.57 70.49 70.53 9.5K
09:48 70.50 70.55 70.50 70.54 6.5K
09:49 70.52 70.53 70.51 70.53 3.9K
09:50 70.50 70.50 70.40 70.40 9.9K
09:51 70.37 70.37 70.33 70.36 4.1K
09:52 70.35 70.35 70.29 70.30 9.9K
09:53 70.27 70.34 70.27 70.34 10.3K
09:54 70.34 70.38 70.31 70.36 27.8K
09:55 70.35 70.35 70.31 70.31 20.6K
09:56 70.32 70.36 70.31 70.33 42.3K
09:57 70.38 70.38 70.35 70.38 6.2K
09:58 70.42 70.47 70.41 70.47 7.7K
09:59 70.49 70.55 70.49 70.53 5.3K
10:00 70.51 70.62 70.51 70.61 14.7K
10:01 70.61 70.61 70.56 70.56 2.5K
10:02 70.61 70.61 70.55 70.57 3.8K
10:03 70.58 70.62 70.57 70.60 6.9K
10:04 70.60 70.67 70.59 70.66 8.7K
10:05 70.63 70.66 70.53 70.54 7.7K
10:06 70.59 70.74 70.56 70.74 9.4K
10:07 70.75 70.78 70.73 70.73 4.9K
10:08 70.71 70.75 70.71 70.75 4.2K
10:09 70.73 70.84 70.73 70.82 6.9K
10:10 70.87 70.91 70.83 70.91 10.3K
10:11 70.93 70.93 70.89 70.89 6.8K
10:12 70.85 70.85 70.78 70.78 5.8K
10:13 70.74 70.75 70.73 70.75 11.9K
10:14 70.75 70.77 70.75 70.76 5.3K
10:15 70.70 70.70 70.64 70.64 6.7K
10:16 70.64 70.68 70.61 70.61 6.2K
10:17 70.59 70.64 70.59 70.63 3.3K
10:18 70.67 70.68 70.66 70.68 3.9K
10:19 70.72 70.79 70.72 70.73 3.9K
10:20 70.75 70.78 70.75 70.78 6.5K
10:21 70.83 70.85 70.83 70.85 3.7K
10:22 70.89 70.91 70.86 70.86 2.2K
10:23 70.89 70.89 70.85 70.87 5.0K
10:24 70.86 70.92 70.86 70.91 3.1K
10:25 70.90 70.90 70.82 70.86 1.8K
10:26 70.88 70.88 70.80 70.80 1.5K
10:27 70.79 70.79 70.70 70.70 5.0K
10:28 70.75 70.75 70.73 70.73 1.5K
10:29 70.72 70.77 70.72 70.77 0.5K
10:30 70.81 70.84 70.69 70.69 7.7K
10:31 70.69 70.74 70.65 70.73 6.7K
10:32 70.73 70.77 70.73 70.77 1.1K
10:33 70.77 70.77 70.77 70.77 0.8K
10:34 70.80 70.80 70.80 70.80 2.1K
10:35 70.79 70.79 70.79 70.79 0.5K
10:36 70.85 70.85 70.80 70.80 2.3K
10:37 70.84 70.91 70.84 70.91 1.5K
10:38 70.85 70.93 70.85 70.93 0.8K
10:39 70.96 71.02 70.96 71.00 3.9K
10:40 71.06 71.06 71.03 71.05 2.9K
10:41 71.05 71.05 71.05 71.05 0.5K
10:42 71.02 71.02 70.97 71.01 3.0K
10:43 70.99 71.02 70.99 71.02 3.2K
10:44 71.05 71.05 71.05 71.05 2.9K
10:45 71.05 71.10 71.05 71.09 6.6K
10:46 71.10 71.20 71.10 71.20 6.8K
10:47 71.17 71.18 71.13 71.15 5.9K
10:48 71.17 71.17 71.16 71.16 5.3K
10:49 71.16 71.16 71.07 71.08 4.5K
10:50 71.05 71.09 71.05 71.06 4.9K
10:51 70.99 70.99 70.96 70.98 1.6K
10:52 70.95 70.95 70.94 70.94 3.4K
10:53 71.00 71.09 71.00 71.08 0.8K
10:54 71.08 71.12 71.08 71.10 4.3K
10:55 71.11 71.12 71.11 71.12 2.1K
10:56 71.12 71.13 71.12 71.13 0.7K
10:57 71.16 71.32 71.16 71.31 13.9K
10:58 71.30 71.30 71.20 71.20 3.4K
10:59 71.26 71.31 71.26 71.27 9.5K
11:00 71.29 71.31 71.25 71.30 1.5K
11:01 71.30 71.31 71.29 71.31 1.4K
11:02 71.32 71.32 71.28 71.28 3.5K
11:03 71.31 71.34 71.30 71.33 8.4K
11:04 71.33 71.38 71.33 71.38 2.7K
11:05 71.35 71.40 71.35 71.40 14.3K
11:06 71.41 71.41 71.39 71.41 1.6K
11:07 71.42 71.42 71.40 71.40 9.1K
11:08 71.41 71.41 71.39 71.41 4.1K
11:09 71.40 71.44 71.40 71.42 9.2K
11:10 71.43 71.47 71.43 71.44 7.5K
11:11 71.45 71.45 71.45 71.45 0.5K
11:12 71.50 71.50 71.46 71.46 1.1K
11:13 71.49 71.49 71.47 71.48 6.7K
11:14 71.45 71.49 71.45 71.49 5.1K
11:15 71.52 71.53 71.48 71.49 3.6K
11:16 71.51 71.51 71.48 71.49 5.7K
11:17 71.51 71.54 71.51 71.52 1.3K
11:18 71.52 71.52 71.47 71.47 1.1K
11:19 71.50 71.50 71.45 71.47 3.6K
11:20 71.50 71.50 71.41 71.41 3.1K
11:21 71.40 71.45 71.38 71.45 1.7K
11:22 71.53 71.55 71.53 71.53 10.6K
11:23 71.56 71.56 71.50 71.50 0.4K
11:24 71.55 71.55 71.51 71.52 0.8K
11:25 71.50 71.50 71.46 71.46 2.0K
11:26 71.45 71.46 71.45 71.46 1.0K
11:27 71.44 71.44 71.44 71.44 0.3K
11:28 71.39 71.41 71.39 71.41 2.7K
11:29 71.39 71.39 71.35 71.35 10.7K
11:30 71.33 71.34 71.26 71.27 17.3K
11:31 71.26 71.36 71.26 71.35 4.3K
11:32 71.29 71.29 71.29 71.29 0.1K
11:33 71.33 71.35 71.30 71.35 1.3K
11:34 71.40 71.40 71.37 71.40 8.8K
11:36 71.29 71.30 71.27 71.27 0.9K
11:37 71.23 71.30 71.23 71.30 2.4K
11:38 71.30 71.30 71.30 71.30 1.9K
11:39 71.24 71.26 71.24 71.26 1.1K
11:40 71.22 71.25 71.22 71.25 2.6K
11:41 71.17 71.20 71.17 71.20 0.4K
11:42 71.16 71.16 71.13 71.13 1.6K
11:43 71.10 71.11 71.07 71.07 11.6K
11:44 71.08 71.08 71.06 71.06 2.9K
11:45 71.13 71.13 71.12 71.12 1.6K
11:46 71.09 71.09 71.06 71.09 1.4K
11:47 71.13 71.13 71.06 71.06 11.0K
11:48 71.05 71.05 71.05 71.05 0.3K
11:49 71.07 71.10 71.07 71.09 0.7K
11:50 71.12 71.15 71.06 71.15 5.1K
11:51 71.17 71.23 71.17 71.23 1.7K
11:52 71.34 71.34 71.27 71.27 1.1K
11:53 71.27 71.27 71.27 71.27 0.3K
11:54 71.22 71.22 71.20 71.20 0.6K
11:55 71.23 71.23 71.23 71.23 0.5K
11:56 71.28 71.28 71.23 71.23 0.4K
11:57 71.22 71.22 71.22 71.22 0.5K
11:58 71.38 71.53 71.34 71.34 99.1K
11:59 71.41 71.71 71.39 71.67 17.8K
12:00 71.69 72.10 71.69 72.10 25.2K
12:01 72.03 72.17 71.99 72.17 19.4K
12:02 72.10 72.20 72.10 72.16 12.7K
12:03 72.07 72.07 71.90 71.96 27.3K
12:04 72.00 72.14 71.98 71.98 6.1K
12:05 71.94 71.98 71.90 71.90 9.4K
12:06 71.91 72.05 71.91 72.05 6.8K
12:07 72.09 72.12 72.07 72.12 4.2K
12:08 72.06 72.09 72.03 72.05 3.9K
12:09 72.06 72.06 71.93 72.00 3.3K
12:10 72.04 72.10 72.00 72.00 2.5K
12:11 71.98 72.02 71.98 72.02 2.1K
12:12 72.09 72.17 72.09 72.17 5.5K
12:13 72.17 72.17 72.12 72.14 4.9K
12:14 72.18 72.19 72.17 72.17 6.7K
12:15 72.16 72.18 72.15 72.16 7.3K
12:16 72.15 72.19 72.08 72.08 8.2K
12:17 72.11 72.11 72.06 72.07 8.1K
12:18 72.09 72.10 72.09 72.10 4.5K
12:19 72.08 72.16 72.08 72.16 11.5K
12:20 72.22 72.24 72.18 72.21 12.2K
12:21 72.23 72.31 72.23 72.28 5.4K
12:22 72.29 72.33 72.28 72.28 18.3K
12:23 72.30 72.35 72.30 72.35 3.8K
12:24 72.40 72.42 72.35 72.42 11.7K
12:25 72.41 72.41 72.32 72.40 7.1K
12:26 72.43 72.43 72.42 72.42 5.6K
12:28 72.48 72.48 72.43 72.43 5.0K
12:29 72.39 72.39 72.37 72.37 2.5K
12:30 72.31 72.40 72.31 72.35 4.0K
12:31 72.32 72.35 72.32 72.35 2.4K
12:32 72.40 72.40 72.39 72.39 2.2K
12:33 72.41 72.41 72.41 72.41 0.2K
12:34 72.37 72.39 72.25 72.26 5.8K
12:35 72.26 72.29 72.26 72.29 1.2K
12:36 72.26 72.30 72.26 72.30 0.8K
12:37 72.22 72.23 72.22 72.23 0.6K
12:38 72.25 72.25 72.24 72.24 8.3K
12:39 72.23 72.23 72.21 72.21 1.4K
12:40 72.14 72.14 72.14 72.14 0.7K
12:41 72.10 72.11 72.02 72.06 4.5K
12:42 72.07 72.07 72.07 72.07 0.6K
12:43 72.18 72.18 72.17 72.18 1.0K
12:44 72.18 72.20 72.18 72.19 4.7K
12:45 72.19 72.19 72.19 72.19 0.3K
12:46 72.15 72.15 72.13 72.14 1.9K
12:47 72.10 72.10 72.10 72.10 0.6K
12:48 72.09 72.09 72.06 72.06 5.7K
12:49 72.08 72.14 72.08 72.14 1.4K
12:50 72.01 72.05 72.01 72.05 7.3K
12:51 72.08 72.08 71.99 71.99 2.4K
12:52 71.91 71.96 71.87 71.96 5.8K
12:53 72.00 72.06 72.00 72.06 0.6K
12:54 72.07 72.07 72.06 72.06 2.2K
12:55 72.07 72.07 72.07 72.07 0.3K
12:56 72.11 72.12 72.11 72.11 2.5K
12:57 72.09 72.09 72.09 72.09 0.2K
12:58 72.06 72.06 72.06 72.06 1.9K
12:59 72.08 72.08 72.08 72.08 0.2K
13:00 72.04 72.04 72.02 72.03 1.0K
13:01 72.16 72.16 72.10 72.10 5.0K
13:02 72.11 72.11 72.10 72.10 1.4K
13:03 72.17 72.17 72.16 72.16 1.7K
13:04 72.09 72.09 72.09 72.09 0.8K
13:05 72.14 72.14 72.13 72.14 10.2K
13:06 72.13 72.13 72.03 72.03 6.9K
13:07 72.02 72.02 72.02 72.02 0.8K
13:08 72.03 72.27 72.00 72.25 70.9K
13:09 72.29 72.31 72.08 72.14 49.5K
13:10 72.10 72.10 71.80 71.80 42.7K
13:11 71.70 71.79 71.55 71.55 37.4K
13:12 71.62 71.71 71.49 71.71 38.7K
13:13 71.66 71.68 71.60 71.61 19.5K
13:14 71.57 71.57 71.46 71.55 14.4K
13:15 71.54 71.54 71.20 71.24 30.6K
13:16 71.15 71.17 71.00 71.17 27.9K
13:17 71.23 71.23 71.14 71.21 13.0K
13:18 71.16 71.35 71.16 71.35 9.2K
13:19 71.37 71.40 71.34 71.36 7.9K
13:20 71.38 71.38 71.11 71.11 16.4K
13:21 71.11 71.11 70.98 71.02 15.4K
13:22 70.94 71.11 70.94 71.00 5.5K
13:23 70.97 70.97 70.88 70.94 10.7K
13:24 70.93 71.06 70.91 70.93 34.8K
13:25 70.96 70.99 70.89 70.93 14.2K
13:26 71.03 71.21 71.02 71.04 121.9K
13:27 71.10 71.10 70.88 70.93 13.7K
13:28 70.89 70.91 70.68 70.81 31.8K
13:29 70.75 70.79 70.72 70.73 5.0K
13:30 70.72 70.76 70.65 70.65 6.5K
13:31 70.69 70.88 70.58 70.72 36.8K
13:32 70.75 70.84 70.72 70.84 20.4K
13:33 70.80 70.80 70.67 70.67 4.2K
13:34 70.65 70.74 70.61 70.74 1.9K
13:35 70.79 70.90 70.78 70.83 10.2K
13:36 70.87 71.06 70.86 71.04 27.3K
13:37 71.07 71.07 70.93 71.00 9.3K
13:38 71.03 71.06 71.00 71.02 1.9K
13:39 71.00 71.00 70.92 70.94 9.2K
13:40 70.93 70.97 70.84 70.86 6.3K
13:41 70.85 70.88 70.84 70.87 4.9K
13:42 70.82 70.83 70.75 70.78 1.8K
13:43 70.73 70.83 70.73 70.76 2.3K
13:44 70.88 70.92 70.85 70.92 8.3K
13:46 70.77 70.80 70.76 70.80 1.7K
13:47 70.80 70.85 70.78 70.79 4.4K
13:48 70.80 70.80 70.64 70.68 12.1K
13:49 70.68 70.68 70.55 70.55 12.6K
13:50 70.57 70.65 70.57 70.64 6.3K
13:51 70.65 70.68 70.52 70.54 7.2K
13:52 70.51 70.60 70.51 70.60 7.9K
13:53 70.59 70.62 70.56 70.61 5.2K
13:54 70.60 70.74 70.60 70.74 4.0K
13:55 70.74 70.75 70.70 70.74 3.2K
13:56 70.72 70.77 70.72 70.72 5.3K
13:57 70.61 70.61 70.56 70.56 4.1K
13:58 70.57 70.67 70.57 70.67 0.9K
13:59 70.58 70.58 70.56 70.56 0.2K
14:00 70.50 70.59 70.50 70.59 0.8K
14:01 70.54 70.60 70.52 70.60 4.4K
14:02 70.53 70.58 70.53 70.58 1.5K
14:03 70.75 70.83 70.75 70.81 11.7K
14:04 70.83 70.96 70.83 70.96 20.6K
14:05 70.93 71.06 70.93 71.06 28.9K
14:06 71.12 71.14 71.09 71.14 11.3K
14:07 71.05 71.18 71.04 71.17 5.1K
14:08 71.14 71.14 71.03 71.03 2.1K
14:09 71.01 71.07 71.01 71.07 1.2K
14:10 71.02 71.08 71.00 71.08 2.7K
14:11 71.09 71.11 71.06 71.11 1.0K
14:12 71.16 71.16 71.14 71.14 2.1K
14:13 71.11 71.15 71.09 71.15 2.1K
14:14 71.19 71.21 71.17 71.21 4.9K
14:15 71.20 71.20 71.20 71.20 2.2K
14:16 71.22 71.22 71.22 71.22 0.2K
14:17 71.17 71.21 71.17 71.21 2.6K
14:18 71.24 71.27 71.14 71.14 11.9K
14:19 71.21 71.28 71.21 71.28 5.5K
14:20 71.22 71.26 71.22 71.26 1.2K
14:21 71.27 71.36 71.27 71.36 7.6K
14:22 71.33 71.33 71.28 71.28 3.9K
14:23 71.44 71.52 71.42 71.51 3.5K
14:24 71.52 71.53 71.43 71.43 6.0K
14:25 71.43 71.51 71.41 71.45 4.1K
14:26 71.44 71.46 71.44 71.46 3.4K
14:27 71.44 71.44 71.44 71.44 1.1K
14:28 71.49 71.49 71.44 71.49 1.9K
14:29 71.49 71.49 71.45 71.45 3.7K
14:30 71.51 71.51 71.48 71.50 10.3K
14:31 71.53 71.55 71.49 71.51 2.0K
14:32 71.57 71.57 71.53 71.55 2.9K
14:33 71.57 71.60 71.55 71.55 2.8K
14:34 71.57 71.57 71.57 71.57 0.7K
14:35 71.58 71.58 71.58 71.58 0.9K
14:36 71.59 71.62 71.59 71.62 0.4K
14:37 71.60 71.68 71.60 71.68 5.6K
14:38 71.63 71.63 71.59 71.58 1.2K
14:39 71.54 71.56 71.52 71.54 7.6K
14:40 71.48 71.59 71.48 71.58 1.6K
14:41 71.57 71.63 71.53 71.63 14.8K
14:42 71.64 71.70 71.62 71.66 26.3K
14:43 71.69 71.69 71.68 71.68 6.9K
14:44 71.69 71.70 71.65 71.65 7.5K
14:45 71.70 71.70 71.70 71.70 0.7K
14:46 71.74 71.75 71.73 71.75 3.2K
14:47 71.76 71.76 71.73 71.73 0.9K
14:48 71.75 71.79 71.75 71.79 1.7K
14:49 71.72 71.75 71.70 71.74 8.5K
14:50 71.76 71.88 71.76 71.84 74.2K
14:51 71.82 71.83 71.78 71.80 69.4K
14:52 71.78 71.84 71.78 71.82 130.6K
14:53 71.87 71.87 71.87 71.87 0.2K
14:54 71.86 71.88 71.86 71.88 4.8K
14:55 71.85 71.96 71.85 71.96 4.4K
14:56 71.95 71.96 71.87 71.87 3.3K
14:57 71.85 71.89 71.83 71.86 4.9K
14:58 71.88 71.92 71.88 71.88 2.2K
15:00 71.84 71.92 71.82 71.91 4.6K
15:01 71.87 71.88 71.86 71.86 1.2K
15:02 71.83 71.87 71.78 71.81 5.0K
15:03 71.77 71.80 71.74 71.80 3.7K
15:04 71.80 71.90 71.80 71.90 2.9K
15:05 71.88 71.91 71.87 71.88 9.0K
15:06 71.80 71.81 71.80 71.81 0.5K
15:07 71.74 71.74 71.70 71.71 11.6K
15:08 71.71 71.72 71.68 71.71 1.9K
15:09 71.73 71.74 71.69 71.71 29.1K
15:10 71.71 71.72 71.66 71.69 8.2K
15:11 71.66 71.70 71.63 71.64 3.1K
15:12 71.60 71.61 71.57 71.61 8.6K
15:13 71.62 71.62 71.54 71.60 3.9K
15:14 71.61 71.61 71.51 71.51 5.7K
15:15 71.58 71.60 71.53 71.53 8.7K
15:16 71.57 71.57 71.52 71.52 3.2K
15:17 71.50 71.50 71.46 71.47 3.1K
15:18 71.44 71.44 71.34 71.33 7.0K
15:19 71.37 71.39 71.30 71.39 10.7K
15:20 71.40 71.40 71.31 71.34 7.7K
15:21 71.31 71.34 71.26 71.27 7.7K
15:22 71.19 71.26 71.19 71.21 6.0K
15:23 71.20 71.25 71.20 71.24 41.9K
15:24 71.26 71.32 71.26 71.30 11.9K
15:25 71.38 71.44 71.38 71.43 34.4K
15:26 71.44 71.44 71.35 71.35 52.9K
15:27 71.30 71.30 71.25 71.29 3.6K
15:28 71.30 71.32 71.29 71.32 2.8K
15:29 71.31 71.31 71.24 71.26 7.6K
15:30 71.21 71.36 71.19 71.36 22.8K
15:31 71.35 71.39 71.29 71.38 35.9K
15:32 71.35 71.38 71.30 71.33 37.0K
15:33 71.31 71.37 71.27 71.32 38.5K
15:34 71.30 71.30 71.30 71.30 0.6K
15:35 71.27 71.41 71.27 71.37 123.5K
15:36 71.35 71.35 71.26 71.30 2.6K
15:37 71.29 71.32 71.25 71.32 2.0K
15:38 71.27 71.27 71.27 71.27 1.2K
15:39 71.23 71.24 71.17 71.17 10.4K
15:40 71.18 71.26 71.18 71.25 2.7K
15:41 71.21 71.36 71.21 71.32 4.0K
15:42 71.47 71.57 71.47 71.57 6.7K
15:43 71.61 71.66 71.61 71.63 4.8K
15:44 71.66 71.77 71.66 71.68 4.6K
15:45 71.66 71.83 71.66 71.83 2.3K
15:46 71.85 71.85 71.79 71.81 5.5K
15:47 71.79 71.84 71.78 71.83 2.3K
15:48 71.90 71.91 71.85 71.85 2.4K
15:49 71.90 71.98 71.90 71.97 8.2K
15:50 71.84 71.86 71.76 71.76 24.2K
15:51 71.74 71.74 71.60 71.64 3.1K
15:52 71.63 71.68 71.58 71.60 2.2K
15:53 71.63 71.75 71.63 71.74 8.7K
15:54 71.85 71.94 71.85 71.93 7.7K
15:55 71.85 71.85 71.77 71.77 9.6K
15:56 71.73 71.95 71.73 71.95 9.3K
15:57 72.01 72.01 71.95 71.98 18.4K
15:58 71.99 72.02 71.97 71.97 38.3K
15:59 71.97 72.00 71.89 71.90 272.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据