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 81.10 81.21 81.10 81.10 211.6K
09:31 81.09 81.15 80.82 80.85 36.8K
09:32 80.82 81.06 80.79 80.86 24.3K
09:33 80.91 80.95 80.88 80.90 14.9K
09:34 80.77 80.83 80.77 80.80 11.6K
09:35 80.80 80.81 80.73 80.81 11.5K
09:36 80.85 81.07 80.83 81.07 16.1K
09:37 81.10 81.15 81.03 81.15 11.1K
09:38 81.15 81.15 80.97 80.97 27.5K
09:39 80.94 80.94 80.85 80.89 7.5K
09:40 80.85 81.05 80.85 80.94 19.8K
09:41 80.92 80.92 80.79 80.86 9.2K
09:42 80.86 80.89 80.85 80.88 7.2K
09:43 80.87 80.87 80.82 80.82 8.5K
09:44 80.90 81.03 80.87 81.01 15.4K
09:45 81.01 81.11 81.00 81.00 8.5K
09:46 81.04 81.14 81.04 81.11 11.9K
09:47 81.13 81.18 81.08 81.17 13.4K
09:48 81.18 81.23 81.18 81.22 8.8K
09:49 81.25 81.26 81.21 81.21 5.4K
09:50 81.17 81.26 81.16 81.25 11.6K
09:51 81.26 81.36 81.17 81.36 17.8K
09:52 81.36 81.36 81.23 81.33 11.1K
09:53 81.36 81.37 81.30 81.30 4.4K
09:54 81.25 81.28 81.17 81.17 9.0K
09:55 81.19 81.19 81.09 81.10 6.6K
09:56 81.09 81.14 81.07 81.07 8.9K
09:57 81.06 81.06 80.99 80.99 1.3K
09:58 81.00 81.00 80.87 80.87 4.3K
09:59 80.94 80.95 80.58 80.58 19.7K
10:00 80.91 81.13 80.91 81.01 40.9K
10:01 80.96 80.96 80.69 80.93 5.2K
10:02 80.86 81.00 80.83 81.00 6.9K
10:03 81.00 81.07 81.00 81.03 3.6K
10:04 81.09 81.09 80.99 81.06 4.2K
10:05 81.07 81.25 81.07 81.25 2.2K
10:06 81.23 81.30 81.20 81.30 3.0K
10:07 81.15 81.15 81.06 81.14 7.3K
10:08 81.02 81.08 80.90 81.08 5.0K
10:09 81.00 81.02 80.96 80.96 19.4K
10:10 80.95 81.02 80.94 80.96 5.7K
10:11 80.92 80.99 80.89 80.99 2.8K
10:12 80.92 80.92 80.85 80.87 2.8K
10:13 80.88 81.04 80.88 81.04 5.9K
10:14 81.08 81.12 81.07 81.12 1.7K
10:15 81.12 81.25 81.12 81.25 3.2K
10:16 81.24 81.24 81.15 81.15 5.5K
10:17 81.17 81.30 81.17 81.29 6.2K
10:18 81.28 81.29 81.20 81.23 4.4K
10:19 81.23 81.25 81.17 81.17 4.1K
10:20 81.20 81.30 81.20 81.26 3.3K
10:21 81.32 81.33 81.26 81.33 2.5K
10:22 81.35 81.39 81.35 81.37 9.9K
10:23 81.35 81.47 81.35 81.44 7.2K
10:24 81.48 81.54 81.45 81.45 7.0K
10:25 81.50 81.50 81.46 81.49 2.3K
10:26 81.47 81.50 81.47 81.50 3.1K
10:27 81.49 81.55 81.49 81.55 6.6K
10:28 81.61 81.62 81.52 81.60 15.3K
10:29 81.55 81.61 81.55 81.58 2.9K
10:30 81.58 81.58 81.46 81.46 3.6K
10:31 81.43 81.47 81.36 81.40 4.1K
10:32 81.42 81.46 81.36 81.41 6.3K
10:33 81.42 81.43 81.36 81.38 4.0K
10:34 81.36 81.43 81.36 81.43 4.4K
10:35 81.44 81.47 81.44 81.47 3.4K
10:36 81.54 81.63 81.54 81.57 7.7K
10:37 81.64 81.69 81.63 81.63 11.3K
10:38 81.66 81.66 81.61 81.61 1.7K
10:39 81.62 81.72 81.62 81.72 5.6K
10:40 81.74 81.80 81.74 81.78 7.0K
10:41 81.78 81.78 81.76 81.76 5.7K
10:42 81.78 81.80 81.76 81.76 2.6K
10:43 81.78 81.78 81.68 81.68 17.3K
10:44 81.68 81.68 81.65 81.65 2.8K
10:45 81.64 81.66 81.62 81.66 2.8K
10:46 81.68 81.71 81.68 81.71 1.5K
10:47 81.73 81.80 81.71 81.80 5.3K
10:48 81.81 81.81 81.74 81.75 3.0K
10:49 81.77 81.79 81.74 81.79 4.8K
10:50 81.74 81.76 81.71 81.76 1.1K
10:51 81.76 81.77 81.76 81.77 1.2K
10:52 81.80 81.80 81.79 81.79 3.2K
10:53 81.79 81.79 81.75 81.79 2.7K
10:54 81.75 81.79 81.73 81.79 4.4K
10:55 81.86 81.90 81.86 81.88 2.8K
10:56 81.87 81.91 81.85 81.87 2.6K
10:57 81.86 81.92 81.86 81.91 1.8K
10:58 81.91 81.97 81.91 81.97 5.9K
10:59 81.95 81.97 81.94 81.96 8.1K
11:00 81.97 81.98 81.92 81.94 6.5K
11:01 81.91 81.91 81.80 81.80 5.0K
11:02 81.85 81.86 81.85 81.86 1.5K
11:03 81.83 81.85 81.77 81.85 3.2K
11:04 81.84 81.89 81.84 81.89 2.3K
11:05 81.92 81.93 81.91 81.93 3.1K
11:06 81.95 81.97 81.93 81.93 3.2K
11:07 81.88 81.88 81.86 81.88 3.5K
11:08 81.90 81.91 81.87 81.90 1.6K
11:09 81.91 81.96 81.89 81.94 7.8K
11:10 81.94 81.96 81.94 81.96 7.5K
11:11 81.98 81.98 81.95 81.95 17.0K
11:12 81.97 81.99 81.97 81.99 0.5K
11:13 81.98 82.01 81.98 82.00 9.5K
11:14 81.99 82.00 81.97 82.00 12.3K
11:15 82.00 82.08 81.96 82.00 47.9K
11:16 82.03 82.10 82.03 82.10 4.1K
11:17 82.10 82.14 82.10 82.14 1.9K
11:18 82.12 82.14 82.12 82.14 3.4K
11:19 82.13 82.13 82.09 82.09 6.5K
11:20 82.10 82.10 82.00 82.08 5.7K
11:21 82.08 82.09 82.04 82.07 2.5K
11:22 82.06 82.06 82.04 82.04 1.3K
11:23 82.04 82.04 82.01 82.03 3.5K
11:24 82.01 82.01 81.98 81.98 982.3K
11:25 81.98 82.02 81.98 82.02 4.1K
11:26 82.02 82.04 81.99 82.04 3.5K
11:27 82.03 82.03 82.00 82.00 0.5K
11:28 82.03 82.04 82.03 82.04 0.8K
11:29 81.97 81.97 81.90 81.90 5.5K
11:30 81.85 81.85 81.85 81.85 0.1K
11:31 81.90 81.90 81.79 81.79 9.8K
11:32 81.76 81.79 81.74 81.74 6.6K
11:33 81.77 81.87 81.77 81.85 4.4K
11:34 81.86 81.86 81.76 81.76 6.1K
11:35 81.76 81.89 81.76 81.89 35.0K
11:36 81.85 81.86 81.85 81.86 2.4K
11:37 81.88 81.89 81.88 81.89 0.8K
11:38 81.84 81.86 81.84 81.86 3.3K
11:39 81.76 81.76 81.74 81.74 2.8K
11:40 81.79 81.79 81.79 81.79 0.5K
11:41 81.76 81.77 81.73 81.77 2.2K
11:42 81.75 81.75 81.69 81.69 3.5K
11:43 81.70 81.72 81.62 81.65 3.4K
11:44 81.59 81.65 81.59 81.60 5.8K
11:45 81.62 81.62 81.61 81.61 0.7K
11:46 81.60 81.63 81.56 81.61 2.6K
11:47 81.56 81.59 81.56 81.58 1.0K
11:48 81.53 81.54 81.49 81.54 3.6K
11:49 81.53 81.53 81.53 81.53 1.3K
11:50 81.53 81.53 81.50 81.50 6.1K
11:51 81.49 81.49 81.43 81.43 13.9K
11:52 81.42 81.48 81.42 81.43 1.3K
11:53 81.45 81.52 81.45 81.45 6.1K
11:54 81.41 81.41 81.38 81.39 2.6K
11:55 81.38 81.38 81.14 81.16 19.3K
11:56 81.15 81.15 80.90 81.15 40.1K
11:57 81.05 81.07 80.99 81.03 16.3K
11:58 81.01 81.09 81.00 81.09 4.1K
11:59 81.12 81.12 81.05 81.10 3.5K
12:00 81.10 81.16 81.10 81.16 3.0K
12:01 81.17 81.20 81.14 81.20 2.6K
12:02 81.23 81.23 81.23 81.23 2.3K
12:03 81.17 81.17 81.04 81.04 1.4K
12:04 81.01 81.13 81.00 81.12 6.0K
12:05 81.11 81.17 81.11 81.17 2.5K
12:06 81.10 81.21 81.10 81.21 1.0K
12:07 81.16 81.25 81.16 81.25 3.8K
12:08 81.20 81.32 81.20 81.31 4.5K
12:09 81.32 81.35 81.30 81.35 12.5K
12:10 81.33 81.33 81.18 81.22 4.9K
12:11 81.19 81.19 81.18 81.18 0.3K
12:12 81.22 81.22 81.20 81.20 0.8K
12:13 81.08 81.08 81.08 81.08 0.2K
12:14 81.23 81.23 81.23 81.23 2.0K
12:15 81.00 81.01 81.00 81.01 3.3K
12:16 80.99 80.99 80.81 80.81 16.1K
12:17 80.73 80.95 80.73 80.95 5.1K
12:18 80.99 80.99 80.99 80.99 1.3K
12:19 80.92 80.96 80.92 80.93 7.8K
12:20 80.94 80.94 80.94 80.94 0.2K
12:21 80.98 80.98 80.90 80.93 5.5K
12:22 80.96 81.01 80.95 80.99 4.3K
12:23 80.91 81.03 80.91 80.94 6.1K
12:24 80.83 80.83 80.83 80.83 2.2K
12:25 80.83 81.06 80.83 81.06 7.3K
12:26 81.10 81.18 81.09 81.16 4.5K
12:27 81.12 81.12 81.10 81.10 5.8K
12:28 81.08 81.08 81.05 81.05 0.2K
12:29 81.05 81.05 81.05 81.05 1.0K
12:30 81.06 81.06 81.06 81.06 0.7K
12:31 81.09 81.12 81.09 81.10 1.5K
12:32 81.11 81.11 81.10 81.10 6.1K
12:33 81.14 81.14 81.12 81.11 1.1K
12:34 81.17 81.19 81.13 81.19 16.3K
12:35 81.17 81.17 81.14 81.14 0.8K
12:36 81.18 81.18 81.15 81.16 4.7K
12:37 81.20 81.25 81.20 81.25 5.7K
12:38 81.26 81.26 81.20 81.20 0.9K
12:39 81.20 81.20 81.15 81.18 1.3K
12:40 81.18 81.18 81.11 81.13 2.6K
12:41 81.08 81.08 80.96 81.05 15.3K
12:42 81.05 81.11 81.05 81.08 2.2K
12:43 81.08 81.12 81.08 81.12 0.7K
12:44 81.08 81.09 81.08 81.08 2.5K
12:46 81.03 81.03 81.03 81.03 0.5K
12:47 80.97 80.97 80.95 80.95 0.6K
12:48 80.96 80.96 80.96 80.96 0.4K
12:49 80.90 80.90 80.82 80.86 5.9K
12:50 80.91 80.92 80.88 80.88 3.5K
12:52 80.80 80.81 80.75 80.78 4.9K
12:53 80.79 80.79 80.78 80.78 0.3K
12:54 80.86 80.86 80.86 80.86 0.3K
12:55 80.85 80.90 80.85 80.90 2.1K
12:56 80.95 81.02 80.95 81.00 5.4K
12:57 80.96 80.96 80.88 80.88 9.5K
12:58 80.87 80.87 80.87 80.87 4.2K
12:59 80.95 80.95 80.87 80.90 2.8K
13:00 80.91 80.95 80.91 80.95 4.2K
13:01 81.00 81.05 81.00 81.02 6.0K
13:02 81.10 81.14 81.10 81.14 3.3K
13:03 81.17 81.23 81.17 81.22 1.1K
13:04 81.24 81.28 81.24 81.28 6.4K
13:05 81.30 81.30 81.21 81.22 4.0K
13:06 81.28 81.32 81.27 81.32 3.8K
13:07 81.26 81.41 81.26 81.39 10.0K
13:08 81.40 81.40 81.37 81.37 1.9K
13:10 81.38 81.38 81.38 81.38 0.3K
13:11 81.39 81.39 81.39 81.39 1.8K
13:12 81.39 81.39 81.39 81.39 1.2K
13:13 81.37 81.43 81.36 81.43 1.5K
13:14 81.41 81.41 81.41 81.41 0.8K
13:15 81.41 81.46 81.38 81.45 4.1K
13:16 81.46 81.46 81.45 81.45 1.9K
13:17 81.49 81.51 81.49 81.49 8.1K
13:18 81.55 81.55 81.50 81.52 1.8K
13:19 81.52 81.52 81.51 81.51 1.0K
13:20 81.51 81.51 81.48 81.50 2.8K
13:21 81.49 81.49 81.49 81.49 0.6K
13:22 81.50 81.50 81.50 81.50 0.2K
13:24 81.54 81.54 81.49 81.49 0.5K
13:25 81.45 81.49 81.45 81.49 0.9K
13:26 81.45 81.48 81.42 81.47 2.6K
13:27 81.43 81.44 81.26 81.26 4.6K
13:28 81.29 81.33 81.29 81.33 2.4K
13:29 81.37 81.38 81.30 81.38 2.5K
13:30 81.34 81.39 81.33 81.39 0.6K
13:31 81.38 81.39 81.34 81.39 1.5K
13:32 81.40 81.40 81.39 81.39 0.9K
13:33 81.41 81.41 81.41 81.41 1.7K
13:34 81.42 81.45 81.42 81.45 4.2K
13:37 81.42 81.42 81.42 81.42 0.7K
13:39 81.32 81.32 81.32 81.32 0.6K
13:40 81.29 81.29 81.18 81.20 2.7K
13:41 81.21 81.21 81.13 81.13 4.2K
13:42 81.07 81.14 81.04 81.04 10.0K
13:43 81.12 81.12 81.12 81.12 0.5K
13:44 81.04 81.08 81.04 81.07 3.7K
13:45 81.04 81.04 81.02 81.02 5.6K
13:46 81.00 81.10 81.00 81.10 3.1K
13:47 81.13 81.13 81.13 81.13 0.9K
13:48 81.14 81.14 81.14 81.14 0.2K
13:49 81.19 81.20 81.18 81.20 1.0K
13:50 81.19 81.26 81.19 81.26 2.9K
13:51 81.26 81.26 81.18 81.19 3.6K
13:52 81.13 81.13 81.13 81.13 1.9K
13:53 81.06 81.09 81.06 81.09 2.3K
13:54 81.13 81.18 81.13 81.16 1.5K
13:55 81.22 81.22 81.14 81.14 0.6K
13:56 81.10 81.10 81.07 81.08 2.1K
13:57 81.17 81.19 81.17 81.19 1.0K
13:58 81.17 81.17 81.17 81.17 1.2K
13:59 81.19 81.20 81.19 81.19 15.6K
14:00 81.15 81.19 81.15 81.19 1.0K
14:01 81.18 81.27 81.18 81.26 2.6K
14:02 81.29 81.29 81.26 81.27 5.2K
14:04 81.31 81.31 81.28 81.28 0.8K
14:05 81.31 81.32 81.31 81.32 1.8K
14:06 81.33 81.38 81.33 81.37 5.5K
14:07 81.38 81.38 81.38 81.38 0.6K
14:08 81.46 81.48 81.46 81.48 3.1K
14:09 81.53 81.55 81.48 81.48 3.2K
14:10 81.48 81.55 81.47 81.55 4.2K
14:11 81.51 81.57 81.51 81.57 2.5K
14:12 81.56 81.57 81.51 81.57 7.1K
14:13 81.54 81.54 81.52 81.52 3.4K
14:14 81.53 81.56 81.53 81.56 3.7K
14:15 81.55 81.65 81.55 81.65 7.8K
14:16 81.61 81.66 81.61 81.65 1.3K
14:17 81.63 81.65 81.60 81.60 3.8K
14:18 81.60 81.60 81.60 81.60 1.0K
14:19 81.59 81.59 81.58 81.58 2.5K
14:20 81.56 81.56 81.50 81.56 9.1K
14:21 81.55 81.55 81.48 81.49 3.4K
14:22 81.50 81.50 81.43 81.47 2.4K
14:23 81.46 81.48 81.45 81.44 3.3K
14:24 81.45 81.52 81.44 81.44 3.1K
14:25 81.47 81.47 81.47 81.47 0.2K
14:26 81.43 81.43 81.32 81.32 3.2K
14:27 81.40 81.40 81.40 81.40 0.7K
14:30 81.56 81.56 81.52 81.54 3.6K
14:31 81.53 81.60 81.53 81.60 5.7K
14:32 81.60 81.62 81.60 81.62 1.9K
14:33 81.57 81.59 81.53 81.59 2.2K
14:34 81.56 81.60 81.56 81.60 3.6K
14:35 81.60 81.60 81.55 81.55 0.7K
14:36 81.53 81.56 81.51 81.51 1.1K
14:37 81.54 81.58 81.54 81.58 0.9K
14:38 81.52 81.59 81.52 81.59 0.9K
14:39 81.58 81.58 81.58 81.58 0.7K
14:40 81.60 81.63 81.60 81.63 1.0K
14:41 81.62 81.62 81.55 81.56 2.2K
14:42 81.58 81.58 81.53 81.56 4.5K
14:43 81.63 81.63 81.63 81.63 2.4K
14:44 81.64 81.64 81.62 81.63 1.3K
14:45 81.65 81.75 81.65 81.69 18.1K
14:46 81.68 81.68 81.68 81.68 0.8K
14:47 81.61 81.64 81.57 81.59 2.1K
14:48 81.64 81.67 81.64 81.66 2.7K
14:49 81.63 81.63 81.63 81.63 1.0K
14:51 81.59 81.59 81.59 81.59 0.8K
14:52 81.56 81.56 81.56 81.56 0.3K
14:53 81.57 81.57 81.53 81.53 2.0K
14:54 81.48 81.53 81.48 81.51 1.3K
14:55 81.50 81.52 81.50 81.51 4.7K
14:57 81.55 81.55 81.54 81.54 0.4K
14:58 81.49 81.49 81.49 81.49 0.4K
14:59 81.51 81.51 81.46 81.46 1.2K
15:00 81.50 81.50 81.41 81.41 0.6K
15:01 81.41 81.46 81.41 81.46 1.1K
15:02 81.37 81.47 81.37 81.47 3.5K
15:03 81.52 81.53 81.52 81.53 0.6K
15:04 81.54 81.54 81.54 81.54 0.5K
15:05 81.56 81.56 81.52 81.52 1.8K
15:06 81.53 81.53 81.53 81.53 0.3K
15:08 81.45 81.45 81.39 81.39 0.2K
15:09 81.41 81.42 81.37 81.37 3.7K
15:10 81.37 81.37 81.26 81.30 5.7K
15:11 81.35 81.36 81.29 81.30 2.0K
15:12 81.32 81.32 81.27 81.29 2.6K
15:13 81.28 81.37 81.28 81.37 4.8K
15:14 81.47 81.47 81.46 81.47 2.6K
15:15 81.46 81.46 81.45 81.45 1.4K
15:16 81.45 81.46 81.40 81.42 3.2K
15:18 81.45 81.48 81.45 81.48 1.0K
15:19 81.51 81.51 81.48 81.48 2.9K
15:20 81.48 81.52 81.48 81.51 1.7K
15:21 81.52 81.52 81.45 81.47 2.1K
15:22 81.46 81.48 81.46 81.48 4.2K
15:23 81.45 81.49 81.45 81.49 2.6K
15:24 81.49 81.49 81.48 81.47 2.6K
15:27 81.50 81.51 81.50 81.51 5.5K
15:28 81.54 81.57 81.54 81.57 3.2K
15:29 81.55 81.59 81.55 81.57 8.2K
15:30 81.59 81.59 81.50 81.55 9.9K
15:31 81.57 81.58 81.56 81.56 2.3K
15:32 81.61 81.61 81.52 81.52 2.7K
15:33 81.56 81.57 81.53 81.57 6.5K
15:34 81.54 81.54 81.54 81.54 1.0K
15:35 81.51 81.54 81.49 81.49 3.3K
15:36 81.44 81.47 81.41 81.42 3.2K
15:37 81.51 81.56 81.47 81.53 3.4K
15:38 81.49 81.50 81.44 81.47 4.7K
15:39 81.38 81.38 81.38 81.38 0.3K
15:40 81.37 81.40 81.37 81.40 1.1K
15:41 81.41 81.41 81.39 81.40 2.4K
15:42 81.35 81.35 81.33 81.33 3.3K
15:43 81.33 81.36 81.32 81.34 2.0K
15:44 81.32 81.38 81.31 81.37 3.3K
15:45 81.38 81.45 81.38 81.44 4.0K
15:46 81.49 81.49 81.45 81.48 2.3K
15:47 81.51 81.57 81.47 81.57 6.1K
15:48 81.61 81.61 81.59 81.60 6.0K
15:49 81.61 81.63 81.56 81.63 4.1K
15:50 81.58 81.60 81.25 81.25 14.0K
15:51 81.26 81.28 81.11 81.11 5.6K
15:52 81.08 81.26 81.05 81.26 9.8K
15:53 81.22 81.25 81.20 81.20 4.1K
15:54 81.20 81.23 81.12 81.12 7.5K
15:55 81.11 81.11 80.83 80.84 17.2K
15:56 80.87 80.88 80.68 80.78 23.1K
15:57 80.83 80.83 80.70 80.70 9.8K
15:58 80.69 80.69 80.56 80.56 37.6K
15:59 80.57 80.60 80.40 80.54 170.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据