ProShares Ultra S&P500 (SSO)

SSO
🏛️ 美国 →
110.71
最后更新: 2025-09-26
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 88.94 88.96 88.72 88.72 287.4K
09:31 88.69 88.76 88.63 88.76 13.4K
09:32 88.80 88.80 88.62 88.62 8.8K
09:33 88.58 88.63 88.56 88.59 10.6K
09:34 88.60 88.76 88.60 88.72 12.7K
09:35 88.72 88.72 88.51 88.53 16.0K
09:36 88.51 88.54 88.49 88.54 10.6K
09:37 88.51 88.56 88.51 88.56 5.0K
09:38 88.58 88.62 88.54 88.54 8.0K
09:39 88.50 88.64 88.50 88.56 7.7K
09:40 88.53 88.61 88.52 88.61 8.5K
09:41 88.66 88.67 88.55 88.55 5.7K
09:42 88.59 88.62 88.54 88.58 8.5K
09:43 88.54 88.62 88.54 88.60 10.5K
09:44 88.60 88.60 88.55 88.58 8.2K
09:45 88.57 88.72 88.54 88.72 11.5K
09:46 88.75 88.75 88.62 88.68 6.3K
09:47 88.60 88.63 88.53 88.60 13.5K
09:48 88.59 88.62 88.57 88.58 3.0K
09:49 88.54 88.54 88.44 88.44 31.7K
09:50 88.43 88.43 88.36 88.36 11.7K
09:51 88.27 88.30 88.23 88.23 9.7K
09:52 88.19 88.28 88.17 88.28 10.5K
09:53 88.29 88.37 88.29 88.36 9.1K
09:54 88.38 88.45 88.38 88.45 14.7K
09:55 88.44 88.46 88.37 88.37 9.6K
09:56 88.37 88.39 88.35 88.39 8.7K
09:57 88.42 88.42 88.42 88.42 5.6K
09:58 88.44 88.49 88.44 88.48 6.8K
09:59 88.49 88.49 88.34 88.34 5.4K
10:00 88.50 88.60 88.43 88.60 21.5K
10:01 88.64 88.74 88.64 88.72 5.1K
10:02 88.74 88.74 88.66 88.69 5.9K
10:03 88.70 88.72 88.64 88.65 3.9K
10:04 88.65 88.73 88.65 88.72 2.7K
10:05 88.79 88.86 88.78 88.86 5.4K
10:06 88.87 88.88 88.81 88.82 2.8K
10:07 88.86 88.89 88.85 88.88 5.3K
10:08 88.88 88.89 88.86 88.89 3.6K
10:09 88.89 88.91 88.88 88.91 3.5K
10:10 88.87 88.92 88.86 88.92 3.6K
10:11 88.94 88.94 88.86 88.87 4.6K
10:12 88.92 89.06 88.86 89.04 10.1K
10:13 89.06 89.09 89.03 89.03 5.2K
10:14 89.05 89.05 88.99 89.02 3.7K
10:15 88.99 89.02 88.97 89.02 8.4K
10:16 89.05 89.05 89.04 89.04 1.8K
10:17 89.00 89.03 88.99 89.03 2.7K
10:18 89.05 89.05 89.03 89.03 2.5K
10:19 89.01 89.06 88.98 89.06 1.8K
10:20 89.09 89.10 89.09 89.09 1.2K
10:21 89.07 89.13 89.07 89.08 2.1K
10:22 89.07 89.07 89.07 89.07 0.5K
10:23 89.08 89.08 89.06 89.06 0.9K
10:24 89.07 89.09 89.07 89.08 9.2K
10:25 89.09 89.09 89.02 89.02 7.0K
10:26 89.10 89.13 89.09 89.09 1.4K
10:27 89.06 89.08 89.06 89.08 1.8K
10:28 89.09 89.16 89.09 89.16 1.1K
10:29 89.14 89.14 89.09 89.12 6.5K
10:31 89.08 89.19 89.08 89.19 3.6K
10:32 89.19 89.19 89.19 89.19 0.6K
10:33 89.12 89.12 89.12 89.12 0.3K
10:34 89.08 89.12 89.08 89.11 5.2K
10:37 89.14 89.14 89.14 89.14 1.4K
10:38 89.20 89.20 89.20 89.20 0.9K
10:39 89.22 89.22 89.22 89.22 2.0K
10:40 89.19 89.19 89.06 89.06 3.2K
10:41 89.09 89.11 89.09 89.11 1.0K
10:43 89.08 89.10 89.08 89.10 1.2K
10:44 89.04 89.04 88.99 88.99 4.2K
10:45 88.96 88.96 88.87 88.87 4.5K
10:46 88.94 88.94 88.94 88.94 0.2K
10:47 88.98 89.03 88.98 89.03 1.2K
10:48 89.03 89.04 89.03 89.04 0.3K
10:49 89.04 89.05 89.04 89.05 3.6K
10:50 89.01 89.01 88.93 88.93 7.0K
10:51 88.96 88.96 88.96 88.96 5.1K
10:52 88.91 88.91 88.85 88.85 3.7K
10:54 88.89 88.89 88.89 88.89 0.4K
10:55 88.95 89.03 88.95 89.03 0.9K
10:56 89.05 89.05 89.05 89.05 0.3K
10:58 88.88 88.88 88.88 88.88 0.3K
10:59 88.78 88.87 88.78 88.87 1.8K
11:00 88.87 88.91 88.87 88.89 4.3K
11:01 88.91 88.91 88.91 88.91 0.2K
11:02 88.92 88.92 88.92 88.92 0.2K
11:03 88.87 88.87 88.87 88.87 1.0K
11:04 88.87 88.87 88.87 88.87 0.6K
11:05 88.95 88.95 88.95 88.95 0.2K
11:06 88.93 88.93 88.85 88.86 1.7K
11:08 88.96 89.00 88.95 88.95 1.5K
11:09 88.92 88.92 88.91 88.91 0.3K
11:10 88.90 88.90 88.86 88.86 1.0K
11:11 88.85 88.85 88.81 88.83 2.7K
11:12 88.79 88.83 88.79 88.83 1.3K
11:13 88.87 88.91 88.87 88.91 1.1K
11:14 88.86 88.86 88.86 88.86 0.2K
11:15 88.85 88.85 88.83 88.83 0.4K
11:16 88.83 88.85 88.77 88.77 4.5K
11:17 88.74 88.74 88.73 88.74 511.4K
11:18 88.75 88.76 88.70 88.70 11.0K
11:20 88.75 88.75 88.75 88.75 0.2K
11:21 88.73 88.77 88.72 88.77 3.0K
11:22 88.75 88.90 88.75 88.90 3.0K
11:23 88.91 88.91 88.88 88.90 4.6K
11:25 88.85 88.85 88.79 88.79 0.9K
11:26 88.92 88.93 88.92 88.93 2.7K
11:27 88.96 89.01 88.96 89.01 6.6K
11:28 89.01 89.01 89.01 89.01 0.7K
11:29 89.03 89.03 89.03 89.03 1.3K
11:30 88.96 89.01 88.96 89.01 2.4K
11:31 89.05 89.06 89.00 89.00 2.7K
11:32 88.98 88.98 88.78 88.79 5.6K
11:33 88.77 88.82 88.77 88.82 0.7K
11:34 88.76 88.76 88.61 88.61 14.6K
11:35 88.72 88.72 88.72 88.72 0.2K
11:36 88.74 88.74 88.66 88.66 4.8K
11:37 88.60 88.67 88.60 88.66 9.2K
11:38 88.61 88.65 88.61 88.65 1.3K
11:39 88.66 88.66 88.66 88.66 1.0K
11:41 88.52 88.57 88.48 88.57 4.4K
11:42 88.54 88.62 88.54 88.62 4.3K
11:43 88.60 88.65 88.60 88.60 3.5K
11:44 88.59 88.59 88.51 88.53 1.8K
11:45 88.50 88.52 88.50 88.52 5.4K
11:46 88.52 88.52 88.47 88.51 2.3K
11:47 88.51 88.52 88.45 88.52 2.4K
11:48 88.58 88.62 88.58 88.62 10.9K
11:49 88.64 88.69 88.61 88.69 4.6K
11:50 88.71 88.72 88.67 88.67 2.0K
11:51 88.68 88.69 88.64 88.66 4.8K
11:52 88.76 88.76 88.76 88.76 0.1K
11:53 88.72 88.72 88.65 88.65 0.7K
11:54 88.64 88.70 88.64 88.70 1.2K
11:55 88.71 88.75 88.71 88.75 1.2K
11:59 88.69 88.69 88.68 88.68 0.6K
12:00 88.60 88.60 88.60 88.60 1.5K
12:01 88.57 88.57 88.57 88.57 0.4K
12:02 88.52 88.53 88.51 88.53 1.9K
12:03 88.61 88.63 88.61 88.63 0.6K
12:04 88.60 88.60 88.55 88.55 2.3K
12:06 88.72 88.72 88.72 88.72 0.2K
12:07 88.75 88.75 88.75 88.75 0.2K
12:08 88.78 88.78 88.78 88.78 0.8K
12:10 88.81 88.84 88.81 88.84 1.8K
12:11 88.81 88.81 88.78 88.78 8.3K
12:12 88.74 88.74 88.74 88.74 0.9K
12:16 88.62 88.62 88.51 88.51 10.0K
12:17 88.47 88.47 88.40 88.40 4.6K
12:18 88.40 88.40 88.40 88.40 0.3K
12:19 88.38 88.45 88.38 88.45 0.7K
12:20 88.46 88.48 88.46 88.48 1.0K
12:21 88.48 88.48 88.43 88.43 1.7K
12:22 88.32 88.32 88.24 88.31 3.8K
12:23 88.29 88.29 88.26 88.26 2.3K
12:24 88.27 88.27 88.27 88.27 2.5K
12:25 88.24 88.24 88.24 88.24 1.4K
12:26 88.34 88.34 88.31 88.34 1.7K
12:27 88.28 88.28 88.09 88.10 7.8K
12:28 88.00 88.04 87.73 87.85 50.6K
12:29 87.84 87.84 87.65 87.72 16.1K
12:30 87.77 87.77 87.55 87.67 20.6K
12:31 87.68 87.68 87.48 87.56 14.2K
12:32 87.47 87.47 87.37 87.42 6.3K
12:33 87.36 87.36 87.29 87.30 11.0K
12:34 87.26 87.48 87.20 87.48 16.6K
12:35 87.47 87.50 87.46 87.50 7.3K
12:36 87.48 87.58 87.43 87.58 6.1K
12:37 87.69 87.79 87.62 87.67 24.6K
12:38 87.67 87.67 87.54 87.66 4.5K
12:39 87.66 87.81 87.66 87.80 6.7K
12:40 87.85 87.86 87.81 87.81 8.4K
12:41 87.81 87.88 87.81 87.83 3.9K
12:42 87.75 87.82 87.75 87.81 3.5K
12:43 87.77 87.77 87.63 87.63 2.2K
12:44 87.57 87.62 87.57 87.61 5.3K
12:45 87.61 87.61 87.58 87.58 0.8K
12:46 87.58 87.59 87.55 87.55 5.0K
12:47 87.55 87.55 87.54 87.54 0.5K
12:48 87.58 87.59 87.58 87.59 1.9K
12:49 87.58 87.58 87.50 87.52 2.2K
12:50 87.55 87.55 87.50 87.50 2.6K
12:51 87.47 87.51 87.44 87.45 3.7K
12:52 87.44 87.45 87.41 87.45 5.4K
12:53 87.46 87.46 87.35 87.40 7.3K
12:54 87.46 87.48 87.39 87.40 4.2K
12:55 87.38 87.46 87.36 87.41 5.2K
12:56 87.40 87.47 87.40 87.44 3.2K
12:57 87.41 87.49 87.39 87.45 6.8K
12:58 87.44 87.51 87.44 87.51 2.5K
12:59 87.47 87.54 87.47 87.54 2.5K
13:00 87.47 87.55 87.47 87.55 6.0K
13:01 87.59 87.66 87.59 87.66 2.8K
13:02 87.61 87.68 87.61 87.68 3.1K
13:03 87.75 87.75 87.69 87.69 6.2K
13:04 87.75 87.75 87.73 87.73 0.5K
13:05 87.78 87.79 87.77 87.77 3.0K
13:06 87.88 87.88 87.87 87.87 0.8K
13:07 87.93 87.97 87.93 87.97 2.2K
13:08 87.96 87.96 87.90 87.91 12.7K
13:09 87.95 88.06 87.95 88.01 6.3K
13:10 87.92 87.92 87.87 87.89 6.7K
13:11 87.87 87.92 87.87 87.89 1.1K
13:13 87.95 87.95 87.93 87.93 1.9K
13:14 87.90 87.90 87.85 87.88 3.2K
13:15 87.81 87.81 87.81 87.81 1.1K
13:16 87.93 87.93 87.88 87.88 0.6K
13:17 87.84 87.84 87.83 87.83 3.4K
13:18 87.91 87.91 87.91 87.91 0.4K
13:19 87.94 87.99 87.94 87.99 1.8K
13:20 87.97 87.97 87.83 87.83 1.0K
13:21 87.77 87.82 87.77 87.82 2.1K
13:23 88.00 88.00 87.99 87.99 1.3K
13:24 87.98 87.98 87.91 87.91 1.7K
13:25 87.89 87.91 87.89 87.91 0.5K
13:26 87.94 87.94 87.84 87.84 2.0K
13:27 87.84 87.94 87.84 87.94 1.1K
13:28 87.96 87.97 87.95 87.95 1.9K
13:29 87.98 88.02 87.97 88.00 4.3K
13:30 88.01 88.04 88.01 88.04 7.4K
13:32 88.03 88.03 88.03 88.03 0.1K
13:33 88.06 88.06 88.06 88.06 0.5K
13:34 88.07 88.08 88.04 88.04 1.3K
13:35 88.08 88.17 88.08 88.15 3.2K
13:36 88.15 88.16 88.15 88.15 19.5K
13:37 88.17 88.17 88.09 88.09 0.7K
13:38 88.09 88.09 88.06 88.07 4.7K
13:39 88.07 88.09 88.07 88.09 3.4K
13:40 88.10 88.15 88.10 88.15 2.6K
13:41 88.13 88.13 88.13 88.13 3.2K
13:42 88.13 88.13 88.13 88.13 2.0K
13:43 88.11 88.11 88.11 88.11 2.4K
13:44 87.99 87.99 87.99 87.99 0.2K
13:45 87.95 87.98 87.95 87.98 6.2K
13:46 87.99 88.02 87.97 87.97 1.9K
13:47 87.97 87.97 87.92 87.94 4.2K
13:48 88.05 88.05 87.96 87.96 3.8K
13:49 88.03 88.07 88.03 88.07 2.0K
13:50 88.07 88.18 88.07 88.18 3.1K
13:52 88.24 88.24 88.24 88.24 11.4K
13:53 88.20 88.22 88.20 88.22 3.2K
13:54 88.24 88.24 88.22 88.22 1.7K
13:57 88.06 88.06 88.06 88.06 0.9K
13:59 88.01 88.01 87.97 87.98 1.5K
14:00 88.02 88.14 88.02 88.14 3.0K
14:01 88.19 88.19 88.19 88.19 6.4K
14:05 88.23 88.23 88.18 88.18 2.0K
14:07 88.28 88.35 88.28 88.35 7.0K
14:08 88.37 88.37 88.37 88.37 0.6K
14:09 88.43 88.43 88.43 88.43 1.4K
14:10 88.45 88.47 88.45 88.47 3.5K
14:11 88.52 88.52 88.52 88.52 0.2K
14:12 88.49 88.49 88.47 88.48 2.8K
14:13 88.50 88.50 88.48 88.49 2.6K
14:14 88.48 88.48 88.48 88.48 0.9K
14:15 88.55 88.56 88.55 88.56 0.7K
14:16 88.52 88.52 88.43 88.50 4.1K
14:17 88.53 88.53 88.53 88.53 0.9K
14:18 88.49 88.77 88.49 88.65 45.5K
14:19 88.66 88.80 88.60 88.80 4.5K
14:20 88.81 88.81 88.71 88.71 6.1K
14:21 88.69 88.83 88.67 88.83 3.9K
14:22 88.79 88.79 88.68 88.70 4.9K
14:23 88.74 88.74 88.71 88.71 3.6K
14:24 88.80 88.80 88.72 88.72 3.2K
14:25 88.80 88.82 88.77 88.78 4.3K
14:26 88.80 88.80 88.73 88.73 3.5K
14:27 88.85 88.85 88.76 88.76 8.2K
14:28 88.81 88.82 88.76 88.79 4.8K
14:29 88.75 88.77 88.70 88.75 2.4K
14:30 88.76 88.79 88.69 88.69 6.7K
14:31 88.76 88.83 88.72 88.83 7.7K
14:32 88.77 88.81 88.76 88.76 2.0K
14:33 88.80 88.80 88.72 88.73 5.5K
14:34 88.68 88.68 88.63 88.63 8.6K
14:35 88.68 88.68 88.68 88.67 0.3K
14:36 88.65 88.65 88.65 88.65 0.3K
14:37 88.75 88.75 88.74 88.74 0.8K
14:38 88.75 88.75 88.75 88.75 0.4K
14:39 88.73 88.76 88.72 88.72 3.5K
14:42 88.67 88.67 88.65 88.65 2.0K
14:43 88.63 88.65 88.58 88.59 3.3K
14:44 88.60 88.60 88.60 88.60 0.7K
14:45 88.65 88.71 88.65 88.71 2.3K
14:46 88.70 88.70 88.69 88.69 2.4K
14:49 88.71 88.71 88.71 88.71 0.4K
14:51 88.78 88.78 88.78 88.78 1.5K
14:52 88.83 88.83 88.83 88.83 1.8K
14:53 88.80 88.87 88.80 88.87 3.0K
14:54 88.89 88.92 88.85 88.85 2.3K
14:55 88.83 88.83 88.80 88.80 2.5K
14:56 88.77 88.77 88.74 88.75 1.4K
14:57 88.79 88.81 88.79 88.81 4.3K
15:00 88.92 88.92 88.90 88.90 1.3K
15:01 88.91 88.91 88.91 88.91 4.8K
15:03 89.01 89.03 88.99 89.02 3.4K
15:04 89.06 89.10 89.06 89.09 4.2K
15:05 89.12 89.12 89.07 89.08 6.0K
15:06 89.09 89.13 89.09 89.12 1.4K
15:07 89.12 89.15 89.08 89.13 9.8K
15:08 89.15 89.19 89.12 89.16 9.8K
15:09 89.21 89.23 89.07 89.07 46.4K
15:10 89.08 89.10 89.04 89.08 8.6K
15:11 89.06 89.06 88.99 89.02 7.6K
15:12 88.98 89.03 88.98 89.01 2.1K
15:13 89.06 89.14 89.06 89.14 4.4K
15:14 89.14 89.16 89.14 89.14 1.6K
15:15 89.12 89.19 89.11 89.12 5.5K
15:16 89.15 89.19 89.13 89.14 3.8K
15:17 89.16 89.29 89.16 89.28 10.3K
15:18 89.29 89.34 89.29 89.34 1.8K
15:19 89.37 89.37 89.31 89.31 3.3K
15:20 89.28 89.31 89.25 89.27 4.2K
15:21 89.27 89.27 89.25 89.27 3.1K
15:22 89.23 89.23 89.18 89.21 5.3K
15:23 89.25 89.33 89.25 89.32 2.3K
15:24 89.36 89.37 89.31 89.34 1.4K
15:25 89.37 89.45 89.37 89.40 7.1K
15:26 89.48 89.52 89.48 89.48 10.7K
15:27 89.50 89.50 89.42 89.42 3.0K
15:28 89.41 89.43 89.41 89.43 2.2K
15:29 89.41 89.45 89.41 89.45 1.6K
15:30 89.41 89.41 89.26 89.26 11.1K
15:31 89.24 89.27 89.21 89.21 6.1K
15:32 89.20 89.27 89.20 89.27 0.5K
15:33 89.29 89.37 89.29 89.30 3.6K
15:34 89.34 89.34 89.34 89.34 0.5K
15:35 89.41 89.45 89.41 89.45 4.4K
15:36 89.45 89.51 89.43 89.47 4.5K
15:37 89.49 89.55 89.49 89.55 15.8K
15:38 89.54 89.55 89.33 89.33 4.4K
15:39 89.38 89.41 89.35 89.35 3.1K
15:40 89.31 89.31 89.20 89.21 10.0K
15:41 89.22 89.31 89.22 89.28 4.0K
15:42 89.22 89.22 89.10 89.12 3.9K
15:43 89.14 89.27 89.14 89.25 5.8K
15:44 89.24 89.24 89.21 89.21 1.5K
15:45 89.27 89.27 89.14 89.14 3.4K
15:46 89.11 89.17 89.06 89.16 2.6K
15:47 89.18 89.24 89.16 89.24 1.8K
15:48 89.23 89.26 89.23 89.26 4.1K
15:49 89.31 89.32 89.30 89.31 2.7K
15:50 89.31 89.45 89.31 89.45 16.9K
15:51 89.34 89.34 89.28 89.30 6.9K
15:52 89.28 89.33 89.20 89.25 8.9K
15:53 89.23 89.27 89.17 89.25 7.4K
15:54 89.21 89.21 89.02 89.07 12.9K
15:55 89.13 89.51 89.10 89.46 33.7K
15:56 89.44 89.51 89.44 89.50 13.6K
15:57 89.49 89.52 89.47 89.49 16.8K
15:58 89.57 89.57 89.31 89.31 23.5K
15:59 89.26 89.26 89.05 89.07 315.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据