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 77.85 77.94 77.81 77.93 112.8K
09:31 77.92 78.03 77.92 78.03 9.2K
09:32 78.08 78.08 77.98 78.02 5.7K
09:33 78.07 78.07 78.01 78.01 19.5K
09:34 77.94 78.08 77.94 78.08 9.5K
09:35 78.06 78.06 77.90 77.90 10.4K
09:36 78.04 78.08 77.95 77.95 3.9K
09:37 78.07 78.07 77.94 77.94 4.8K
09:38 77.98 78.01 77.91 77.92 7.2K
09:39 77.90 78.00 77.86 77.93 31.6K
09:40 78.01 78.20 78.01 78.14 19.5K
09:41 78.15 78.18 78.10 78.18 3.0K
09:42 78.18 78.25 78.07 78.07 26.1K
09:43 78.03 78.12 78.03 78.12 2.3K
09:44 78.20 78.27 78.20 78.25 3.2K
09:45 78.27 78.27 78.26 78.27 2.2K
09:46 78.30 78.37 78.29 78.37 2.3K
09:47 78.35 78.47 78.35 78.44 3.6K
09:48 78.40 78.41 78.38 78.41 2.0K
09:49 78.45 78.46 78.41 78.44 3.9K
09:50 78.60 78.60 78.46 78.50 39.1K
09:51 78.48 78.55 78.47 78.47 5.6K
09:52 78.47 78.50 78.39 78.40 4.1K
09:53 78.44 78.51 78.43 78.45 3.5K
09:54 78.43 78.44 78.35 78.35 5.4K
09:55 78.30 78.35 78.30 78.35 1.8K
09:56 78.40 78.50 78.40 78.50 2.8K
09:57 78.55 78.55 78.49 78.49 1.5K
09:58 78.53 78.53 78.42 78.42 1.0K
09:59 78.36 78.36 78.33 78.36 7.3K
10:00 78.17 78.35 78.17 78.29 28.7K
10:01 78.30 78.46 78.30 78.46 5.2K
10:02 78.47 78.47 78.38 78.44 1.7K
10:03 78.48 78.48 78.46 78.47 2.9K
10:04 78.47 78.53 78.47 78.53 3.6K
10:05 78.55 78.80 78.55 78.75 17.0K
10:06 78.77 78.95 78.77 78.91 12.7K
10:07 78.85 78.87 78.80 78.87 4.0K
10:08 78.87 78.89 78.85 78.87 3.4K
10:09 78.80 78.81 78.77 78.79 6.3K
10:10 78.79 78.79 78.76 78.76 0.8K
10:11 78.71 78.71 78.63 78.63 44.5K
10:12 78.63 78.64 78.57 78.57 3.3K
10:13 78.60 78.71 78.60 78.71 3.4K
10:14 78.65 78.70 78.65 78.70 2.8K
10:15 78.68 78.68 78.61 78.61 3.5K
10:17 78.45 78.65 78.45 78.58 27.7K
10:18 78.60 78.63 78.57 78.57 13.6K
10:19 78.45 78.45 78.45 78.45 0.8K
10:20 78.43 78.49 78.43 78.45 2.9K
10:21 78.35 78.35 78.21 78.21 5.8K
10:22 78.17 78.30 78.17 78.29 4.8K
10:23 78.19 78.24 78.19 78.19 2.3K
10:24 78.18 78.18 78.18 78.18 2.0K
10:25 78.14 78.16 78.14 78.16 1.5K
10:26 78.16 78.16 78.12 78.13 2.5K
10:27 78.03 78.09 78.03 78.05 3.5K
10:28 78.00 78.08 78.00 78.08 1.6K
10:29 78.12 78.15 78.05 78.15 2.3K
10:30 78.13 78.27 78.13 78.23 9.9K
10:31 78.22 78.22 78.19 78.19 1.8K
10:32 78.16 78.27 78.16 78.27 1.6K
10:33 78.27 78.38 78.27 78.38 2.8K
10:34 78.34 78.40 78.34 78.40 1.1K
10:35 78.39 78.53 78.39 78.53 1.8K
10:36 78.49 78.62 78.49 78.62 1.7K
10:37 78.69 78.69 78.69 78.69 1.5K
10:38 78.73 78.74 78.73 78.74 2.7K
10:39 78.68 78.68 78.67 78.67 1.2K
10:40 78.69 78.74 78.69 78.74 1.4K
10:41 78.66 78.69 78.66 78.69 0.5K
10:42 78.68 78.68 78.62 78.67 1.6K
10:43 78.59 78.60 78.53 78.53 2.3K
10:44 78.65 78.65 78.61 78.61 1.4K
10:45 78.64 78.64 78.64 78.64 0.7K
10:46 78.76 78.78 78.76 78.78 1.4K
10:47 78.69 78.75 78.69 78.75 0.9K
10:48 78.74 78.74 78.74 78.74 0.6K
10:49 78.72 78.72 78.68 78.68 1.0K
10:50 78.72 78.72 78.59 78.64 7.3K
10:51 78.69 78.69 78.62 78.63 2.2K
10:52 78.67 78.68 78.65 78.65 3.8K
10:53 78.68 78.71 78.68 78.71 0.9K
10:54 78.82 78.83 78.82 78.83 0.4K
10:55 78.85 78.92 78.85 78.91 2.6K
10:56 78.96 79.00 78.96 78.96 14.0K
10:57 78.96 78.96 78.93 78.95 3.8K
10:58 78.90 78.97 78.90 78.97 5.8K
10:59 78.96 79.02 78.95 79.00 5.0K
11:00 79.02 79.07 79.02 79.07 1.7K
11:01 79.04 79.05 79.04 79.04 24.0K
11:02 79.00 79.00 79.00 79.00 1.9K
11:03 79.01 79.01 78.85 78.89 4.3K
11:04 78.80 78.82 78.80 78.80 2.7K
11:05 78.87 78.87 78.87 78.87 0.2K
11:07 78.89 78.92 78.84 78.89 1.1K
11:08 78.97 78.98 78.97 78.98 1.0K
11:09 78.91 78.91 78.91 78.91 0.4K
11:10 78.88 78.90 78.87 78.86 2.6K
11:11 78.78 78.78 78.74 78.74 1.6K
11:12 78.77 78.83 78.77 78.83 0.4K
11:13 78.81 78.81 78.78 78.78 1.0K
11:14 78.79 78.79 78.79 78.79 1.1K
11:15 78.82 78.82 78.80 78.80 1.3K
11:16 78.85 78.85 78.81 78.81 1.4K
11:18 78.66 78.66 78.56 78.56 1.3K
11:19 78.61 78.61 78.58 78.58 0.9K
11:20 78.60 78.60 78.58 78.58 0.6K
11:21 78.66 78.67 78.66 78.67 1.7K
11:22 78.61 78.61 78.50 78.50 2.7K
11:24 78.65 78.65 78.54 78.59 2.3K
11:25 78.60 78.60 78.57 78.58 1.2K
11:26 78.69 78.73 78.69 78.72 0.7K
11:27 78.76 78.80 78.76 78.76 3.6K
11:28 78.83 78.84 78.83 78.83 1.3K
11:29 78.81 78.81 78.80 78.80 0.8K
11:30 78.80 78.81 78.60 78.68 2.3K
11:31 78.63 78.63 78.63 78.63 0.2K
11:32 78.64 78.64 78.64 78.64 0.8K
11:33 78.57 78.57 78.51 78.51 1.7K
11:34 78.47 78.55 78.47 78.54 2.4K
11:35 78.49 78.49 78.43 78.46 2.8K
11:36 78.53 78.64 78.53 78.64 0.5K
11:37 78.71 78.71 78.67 78.67 1.7K
11:38 78.65 78.68 78.61 78.68 1.6K
11:39 78.70 78.70 78.70 78.70 0.5K
11:41 78.77 78.81 78.77 78.79 8.5K
11:42 78.86 78.86 78.85 78.85 0.4K
11:43 78.87 78.87 78.87 78.87 0.5K
11:44 78.87 78.87 78.87 78.87 3.6K
11:45 78.92 78.92 78.88 78.88 2.0K
11:46 78.89 78.89 78.89 78.89 0.4K
11:47 78.88 78.88 78.88 78.88 0.8K
11:48 78.80 78.80 78.80 78.80 0.8K
11:49 78.77 78.77 78.77 78.77 0.7K
11:50 78.84 78.88 78.84 78.88 0.8K
11:52 78.90 78.91 78.90 78.91 1.5K
11:53 78.82 78.82 78.75 78.75 1.4K
11:56 78.79 78.79 78.75 78.75 1.7K
11:57 78.67 78.67 78.61 78.61 2.7K
11:58 78.66 78.68 78.66 78.68 1.5K
11:59 78.68 78.68 78.68 78.68 0.1K
12:00 78.65 78.65 78.64 78.64 1.7K
12:01 78.75 78.75 78.75 78.75 0.5K
12:02 78.76 78.87 78.76 78.87 1.6K
12:03 78.87 78.87 78.87 78.87 3.9K
12:05 78.93 78.98 78.93 78.93 4.0K
12:06 78.98 79.03 78.98 79.03 4.4K
12:07 79.04 79.04 79.01 79.01 1.3K
12:08 79.06 79.06 79.05 79.06 3.1K
12:09 79.08 79.13 79.08 79.13 4.0K
12:10 79.08 79.12 79.04 79.12 1.3K
12:11 79.06 79.07 79.06 79.07 1.3K
12:12 79.07 79.09 79.07 79.09 0.8K
12:14 79.07 79.07 79.07 79.07 0.5K
12:15 79.07 79.07 79.01 79.02 2.0K
12:16 79.06 79.06 79.06 79.06 1.1K
12:18 78.94 78.95 78.90 78.93 2.9K
12:19 78.92 78.92 78.90 78.90 1.1K
12:20 78.85 78.95 78.85 78.95 2.3K
12:22 78.98 78.98 78.97 78.97 0.8K
12:23 78.93 78.93 78.89 78.89 2.4K
12:24 78.95 78.97 78.95 78.97 1.4K
12:25 78.94 78.94 78.94 78.94 0.2K
12:26 78.92 78.92 78.92 78.92 0.3K
12:27 78.90 78.94 78.90 78.94 10.2K
12:28 78.93 78.95 78.93 78.95 1.2K
12:29 78.99 78.99 78.99 78.99 2.4K
12:30 78.97 78.97 78.92 78.92 1.4K
12:31 78.86 78.88 78.86 78.88 0.5K
12:32 78.92 78.95 78.92 78.95 1.1K
12:33 78.98 78.98 78.98 78.97 0.4K
12:34 79.02 79.06 79.02 79.02 4.7K
12:35 79.03 79.06 79.03 79.04 5.1K
12:36 79.03 79.06 79.03 79.06 0.9K
12:37 79.04 79.04 79.01 79.01 1.0K
12:38 78.81 78.81 78.81 78.81 2.6K
12:39 78.80 78.86 78.80 78.85 0.8K
12:40 78.90 78.91 78.89 78.91 1.9K
12:42 79.01 79.04 78.99 78.99 1.0K
12:43 78.98 79.01 78.98 79.01 1.1K
12:44 78.99 78.99 78.98 78.98 1.3K
12:45 78.97 78.97 78.91 78.91 0.7K
12:46 78.77 78.81 78.76 78.77 5.9K
12:47 78.74 78.74 78.65 78.68 2.5K
12:48 78.69 78.69 78.54 78.54 2.3K
12:49 78.52 78.55 78.50 78.50 5.0K
12:50 78.55 78.63 78.52 78.63 1.3K
12:52 78.59 78.63 78.59 78.61 0.8K
12:53 78.61 78.61 78.61 78.61 0.2K
12:54 78.61 78.61 78.60 78.60 0.7K
12:55 78.62 78.62 78.47 78.47 2.6K
12:56 78.43 78.43 78.29 78.29 10.4K
12:57 78.35 78.35 78.32 78.32 0.8K
12:58 78.43 78.43 78.43 78.43 0.2K
12:59 78.50 78.51 78.45 78.45 1.4K
13:00 78.46 78.46 78.42 78.42 0.8K
13:01 78.40 78.42 78.40 78.42 1.9K
13:02 78.49 78.49 78.44 78.44 5.4K
13:03 78.49 78.49 78.47 78.47 0.6K
13:04 78.50 78.56 78.50 78.56 1.9K
13:05 78.57 78.57 78.53 78.53 0.7K
13:06 78.52 78.58 78.52 78.58 0.3K
13:07 78.59 78.60 78.57 78.57 1.1K
13:08 78.56 78.56 78.56 78.56 1.3K
13:09 78.58 78.58 78.55 78.55 1.6K
13:10 78.44 78.44 78.44 78.44 0.8K
13:14 78.62 78.62 78.62 78.62 0.4K
13:15 78.60 78.60 78.60 78.60 1.2K
13:17 78.69 78.81 78.69 78.81 4.5K
13:18 78.80 78.80 78.80 78.79 1.0K
13:19 78.87 78.91 78.87 78.91 0.5K
13:20 78.91 78.91 78.88 78.88 2.4K
13:21 78.93 78.93 78.93 78.93 0.8K
13:22 78.97 78.97 78.97 78.97 1.5K
13:23 78.90 78.92 78.87 78.92 3.3K
13:24 78.93 78.93 78.92 78.92 0.7K
13:25 78.94 78.94 78.91 78.91 2.2K
13:26 78.94 78.94 78.94 78.94 2.2K
13:27 78.94 78.94 78.90 78.90 1.5K
13:28 78.81 78.85 78.81 78.85 1.2K
13:29 78.92 78.92 78.90 78.90 1.2K
13:30 78.90 78.95 78.90 78.94 0.6K
13:32 78.90 78.91 78.90 78.91 0.4K
13:33 78.93 78.96 78.93 78.96 0.6K
13:34 78.93 78.96 78.90 78.96 2.4K
13:35 78.95 79.03 78.95 79.02 3.5K
13:36 79.01 79.03 79.01 79.03 1.6K
13:37 79.03 79.04 79.02 79.02 3.6K
13:38 79.03 79.05 79.03 79.03 2.0K
13:39 79.07 79.12 79.06 79.12 5.2K
13:40 79.15 79.24 79.15 79.19 15.2K
13:41 79.20 79.23 79.19 79.19 3.0K
13:42 79.19 79.24 79.19 79.23 2.6K
13:43 79.23 79.25 79.22 79.22 1.3K
13:44 79.23 79.25 79.23 79.25 1.9K
13:45 79.18 79.22 79.18 79.22 0.5K
13:46 79.26 79.28 79.26 79.26 3.8K
13:47 79.26 79.45 79.26 79.43 53.0K
13:48 79.43 79.56 79.43 79.54 4.8K
13:49 79.60 79.60 79.53 79.56 10.8K
13:50 79.56 79.56 79.45 79.45 3.5K
13:51 79.47 79.47 79.40 79.44 5.5K
13:52 79.45 79.51 79.45 79.49 2.8K
13:53 79.51 79.57 79.46 79.46 15.2K
13:54 79.48 79.53 79.48 79.53 3.1K
13:55 79.59 79.59 79.59 79.58 1.1K
13:56 79.58 79.61 79.58 79.58 4.6K
13:57 79.59 79.59 79.59 79.59 1.5K
13:58 79.58 79.58 79.58 79.58 1.0K
13:59 79.50 79.50 79.50 79.50 0.2K
14:00 79.47 79.50 79.47 79.50 0.5K
14:01 79.54 79.54 79.54 79.54 0.4K
14:02 79.57 79.58 79.57 79.58 1.2K
14:03 79.58 79.58 79.58 79.58 0.5K
14:04 79.59 79.67 79.59 79.67 1.1K
14:05 79.68 79.70 79.64 79.68 4.5K
14:06 79.68 79.68 79.67 79.68 0.6K
14:07 79.63 79.63 79.56 79.60 4.9K
14:08 79.51 79.58 79.46 79.58 1.6K
14:09 79.56 79.56 79.50 79.54 2.3K
14:10 79.51 79.51 79.51 79.51 0.8K
14:11 79.42 79.42 79.42 79.42 1.7K
14:12 79.47 79.50 79.47 79.48 2.2K
14:13 79.53 79.53 79.48 79.48 0.7K
14:14 79.48 79.52 79.46 79.50 7.8K
14:15 79.54 79.54 79.52 79.52 1.6K
14:16 79.60 79.63 79.58 79.61 5.7K
14:17 79.62 79.62 79.62 79.62 1.3K
14:18 79.56 79.56 79.55 79.56 6.0K
14:19 79.50 79.50 79.49 79.49 6.6K
14:20 79.51 79.52 79.44 79.45 3.2K
14:21 79.44 79.44 79.34 79.34 4.2K
14:22 79.38 79.38 79.38 79.38 0.7K
14:23 79.35 79.46 79.35 79.46 0.6K
14:24 79.47 79.47 79.46 79.46 2.7K
14:25 79.50 79.50 79.50 79.50 0.6K
14:26 79.44 79.44 79.40 79.41 2.8K
14:27 79.44 79.50 79.44 79.50 0.7K
14:28 79.52 79.62 79.52 79.60 3.6K
14:29 79.56 79.57 79.56 79.57 1.6K
14:30 79.54 79.54 79.54 79.54 1.8K
14:32 79.49 79.50 79.40 79.44 3.1K
14:33 79.45 79.50 79.45 79.50 2.2K
14:34 79.55 79.56 79.55 79.56 2.5K
14:35 79.56 79.56 79.55 79.55 2.4K
14:36 79.58 79.59 79.58 79.59 0.5K
14:37 79.60 79.62 79.60 79.60 0.6K
14:38 79.62 79.64 79.62 79.64 4.3K
14:39 79.63 79.63 79.61 79.61 1.5K
14:40 79.62 79.64 79.62 79.64 2.8K
14:42 79.57 79.57 79.57 79.57 0.3K
14:43 79.59 79.59 79.54 79.54 1.2K
14:44 79.55 79.59 79.55 79.59 0.9K
14:45 79.51 79.52 79.44 79.45 3.3K
14:46 79.50 79.54 79.50 79.54 2.4K
14:50 79.43 79.43 79.40 79.40 1.7K
14:51 79.34 79.48 79.33 79.47 4.5K
14:52 79.46 79.46 79.40 79.40 2.3K
14:53 79.47 79.47 79.47 79.47 0.6K
14:54 79.52 79.52 79.52 79.52 0.1K
14:55 79.50 79.52 79.50 79.52 0.7K
14:57 79.43 79.43 79.43 79.43 0.5K
14:58 79.44 79.46 79.40 79.40 4.3K
14:59 79.35 79.39 79.35 79.37 3.9K
15:00 79.42 79.42 79.42 79.42 0.4K
15:01 79.51 79.51 79.47 79.47 0.5K
15:02 79.49 79.49 79.49 79.49 3.1K
15:03 79.47 79.47 79.47 79.47 0.3K
15:04 79.45 79.45 79.40 79.40 3.1K
15:05 79.40 79.40 79.36 79.38 2.4K
15:06 79.41 79.41 79.41 79.41 0.4K
15:07 79.39 79.57 79.39 79.56 37.8K
15:08 79.54 79.54 79.46 79.46 2.7K
15:09 79.48 79.51 79.48 79.47 3.0K
15:10 79.53 79.58 79.53 79.58 2.3K
15:11 79.58 79.58 79.58 79.58 0.3K
15:12 79.52 79.52 79.52 79.52 0.3K
15:13 79.55 79.57 79.54 79.54 2.2K
15:14 79.54 79.57 79.46 79.53 20.7K
15:15 79.54 79.54 79.44 79.44 3.5K
15:17 79.45 79.45 79.39 79.39 0.5K
15:18 79.45 79.49 79.44 79.44 1.4K
15:19 79.43 79.43 79.43 79.43 0.8K
15:20 79.45 79.51 79.45 79.51 5.1K
15:21 79.48 79.49 79.48 79.47 3.4K
15:22 79.51 79.51 79.51 79.51 2.0K
15:23 79.51 79.51 79.44 79.44 1.1K
15:24 79.51 79.54 79.51 79.54 1.6K
15:25 79.52 79.57 79.40 79.40 7.1K
15:26 79.43 79.45 79.42 79.45 5.2K
15:27 79.45 79.45 79.45 79.45 0.3K
15:28 79.42 79.44 79.42 79.44 1.2K
15:29 79.43 79.46 79.43 79.43 1.9K
15:30 79.52 79.52 79.51 79.51 1.5K
15:31 79.48 79.49 79.47 79.49 5.8K
15:32 79.48 79.48 79.45 79.47 6.3K
15:33 79.49 79.49 79.49 79.49 0.2K
15:34 79.49 79.49 79.49 79.49 0.9K
15:35 79.49 79.49 79.49 79.49 0.7K
15:36 79.45 79.45 79.45 79.44 1.5K
15:37 79.43 79.44 79.43 79.44 1.6K
15:38 79.35 79.42 79.34 79.42 2.6K
15:39 79.41 79.43 79.41 79.43 3.4K
15:40 79.43 79.43 79.43 79.43 0.7K
15:41 79.39 79.41 79.37 79.37 2.1K
15:42 79.34 79.37 79.24 79.37 12.2K
15:43 79.39 79.39 79.32 79.33 6.1K
15:44 79.34 79.36 79.32 79.36 2.4K
15:45 79.31 79.33 79.27 79.31 8.8K
15:46 79.35 79.44 79.35 79.41 4.8K
15:47 79.42 79.43 79.42 79.42 2.4K
15:48 79.39 79.46 79.38 79.46 5.3K
15:49 79.50 79.57 79.49 79.57 6.7K
15:50 79.63 79.64 79.54 79.54 9.6K
15:51 79.53 79.63 79.53 79.59 2.2K
15:52 79.59 79.59 79.55 79.56 1.9K
15:53 79.54 79.59 79.54 79.57 6.5K
15:54 79.57 79.63 79.52 79.56 10.6K
15:55 79.53 79.53 79.37 79.42 16.2K
15:56 79.41 79.46 79.41 79.44 5.1K
15:57 79.47 79.48 79.46 79.46 3.7K
15:58 79.43 79.46 79.42 79.46 10.4K
15:59 79.44 79.51 79.29 79.35 92.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据