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
09:30 100.54 100.60 100.51 100.60 155.7K
09:31 100.60 100.60 100.53 100.54 9.3K
09:32 100.61 100.61 100.49 100.49 9.4K
09:33 100.47 100.47 100.39 100.38 9.8K
09:34 100.37 100.38 100.32 100.32 15.5K
09:35 100.37 100.37 100.31 100.33 13.0K
09:36 100.33 100.39 100.33 100.39 13.1K
09:37 100.32 100.35 100.31 100.31 6.8K
09:38 100.32 100.32 100.25 100.26 6.5K
09:39 100.28 100.30 100.20 100.20 9.7K
09:40 100.17 100.17 100.02 100.04 16.3K
09:41 100.06 100.09 100.04 100.09 11.5K
09:42 100.04 100.17 100.04 100.17 5.7K
09:43 100.17 100.17 100.12 100.12 5.7K
09:44 100.12 100.18 100.12 100.16 6.6K
09:45 100.15 100.23 100.14 100.23 4.7K
09:46 100.23 100.23 100.20 100.22 4.0K
09:47 100.10 100.12 99.99 100.01 18.4K
09:48 100.01 100.08 100.01 100.08 12.1K
09:49 100.10 100.10 100.06 100.06 2.3K
09:50 100.04 100.16 100.04 100.16 11.6K
09:51 100.11 100.11 100.11 100.11 1.3K
09:52 100.14 100.15 100.14 100.15 0.5K
09:53 100.15 100.15 100.09 100.09 1.1K
09:54 100.05 100.08 100.05 100.08 3.1K
09:55 100.07 100.11 100.07 100.10 4.2K
09:56 100.07 100.07 100.07 100.07 17.6K
09:57 100.05 100.05 100.02 100.02 2.6K
09:58 100.00 100.03 99.95 99.97 2.0K
09:59 99.96 99.96 99.91 99.93 2.9K
10:00 99.92 99.98 99.90 99.90 1.7K
10:01 99.90 99.95 99.89 99.95 1.5K
10:02 99.93 99.96 99.92 99.92 2.4K
10:03 99.93 99.93 99.88 99.88 2.9K
10:04 99.85 99.87 99.83 99.87 5.4K
10:05 99.90 99.94 99.86 99.94 4.0K
10:06 99.94 100.01 99.94 100.01 5.5K
10:07 99.96 100.00 99.96 100.00 6.8K
10:08 99.93 99.93 99.91 99.93 1.9K
10:09 99.98 99.98 99.98 99.98 1.0K
10:10 99.97 99.98 99.96 99.96 3.4K
10:11 100.03 100.10 100.03 100.10 7.9K
10:12 100.07 100.09 100.05 100.09 7.7K
10:13 100.08 100.08 100.07 100.07 2.3K
10:14 100.08 100.09 100.08 100.09 8.0K
10:15 100.12 100.15 100.12 100.15 1.1K
10:16 100.09 100.09 100.09 100.09 0.4K
10:17 100.09 100.09 99.97 99.97 2.1K
10:18 99.97 100.01 99.97 100.01 2.8K
10:19 99.98 100.07 99.98 100.07 3.2K
10:20 100.08 100.08 100.08 100.08 3.3K
10:21 100.08 100.08 100.07 100.07 3.5K
10:22 100.08 100.09 100.08 100.09 2.3K
10:24 100.05 100.05 100.05 100.05 0.3K
10:25 100.04 100.04 99.89 99.89 4.3K
10:26 99.87 99.89 99.87 99.89 4.4K
10:27 99.89 99.90 99.88 99.90 3.1K
10:28 99.91 99.91 99.91 99.91 0.2K
10:29 99.89 99.89 99.89 99.89 1.3K
10:30 99.86 99.86 99.86 99.85 8.1K
10:31 99.85 99.85 99.76 99.76 4.4K
10:32 99.72 99.81 99.72 99.81 3.6K
10:33 99.82 99.82 99.80 99.80 2.4K
10:34 99.85 99.85 99.85 99.85 1.1K
10:35 99.82 99.85 99.82 99.85 0.4K
10:36 99.86 99.86 99.82 99.82 2.9K
10:37 99.76 99.76 99.68 99.72 2.6K
10:38 99.72 99.76 99.72 99.76 4.2K
10:39 99.75 99.75 99.72 99.72 2.9K
10:40 99.74 99.78 99.74 99.78 1.3K
10:41 99.70 99.74 99.70 99.74 2.1K
10:42 99.70 99.71 99.70 99.71 0.4K
10:43 99.69 99.70 99.63 99.64 5.7K
10:44 99.68 99.70 99.68 99.69 1.3K
10:45 99.73 99.78 99.73 99.78 1.9K
10:46 99.77 99.81 99.77 99.79 2.4K
10:47 99.84 99.84 99.77 99.77 3.1K
10:48 99.77 99.82 99.73 99.73 2.1K
10:49 99.75 99.77 99.75 99.77 3.6K
10:50 99.77 99.77 99.76 99.76 0.5K
10:51 99.70 99.70 99.57 99.57 17.3K
10:52 99.56 99.56 99.54 99.54 2.0K
10:53 99.50 99.53 99.50 99.50 5.8K
10:54 99.50 99.50 99.43 99.49 2.9K
10:55 99.49 99.50 99.45 99.45 5.1K
10:56 99.42 99.43 99.40 99.43 3.4K
10:57 99.44 99.47 99.44 99.44 2.0K
10:58 99.40 99.40 99.36 99.36 2.4K
10:59 99.36 99.36 99.36 99.36 2.1K
11:00 99.44 99.47 99.44 99.46 4.7K
11:01 99.40 99.46 99.37 99.46 3.1K
11:02 99.45 99.48 99.45 99.48 4.0K
11:03 99.47 99.53 99.47 99.50 2.9K
11:04 99.53 99.53 99.50 99.50 1.6K
11:05 99.51 99.55 99.51 99.55 2.0K
11:07 99.58 99.58 99.58 99.58 1.3K
11:08 99.63 99.67 99.63 99.67 2.0K
11:09 99.63 99.63 99.62 99.62 3.1K
11:10 99.60 99.60 99.59 99.59 1.2K
11:11 99.59 99.64 99.59 99.64 1.1K
11:12 99.65 99.67 99.63 99.63 2.6K
11:14 99.60 99.60 99.49 99.50 4.8K
11:15 99.51 99.53 99.50 99.52 2.6K
11:16 99.53 99.53 99.47 99.51 18.9K
11:17 99.49 99.51 99.49 99.51 0.9K
11:20 99.53 99.57 99.53 99.57 1.3K
11:21 99.52 99.52 99.52 99.52 2.3K
11:22 99.66 99.66 99.66 99.66 2.4K
11:23 99.67 99.68 99.67 99.68 4.6K
11:24 99.71 99.71 99.71 99.71 3.3K
11:25 99.73 99.73 99.72 99.73 2.3K
11:26 99.73 99.73 99.68 99.69 3.8K
11:27 99.72 99.75 99.72 99.75 2.0K
11:28 99.71 99.71 99.71 99.71 0.9K
11:29 99.75 99.77 99.74 99.77 3.4K
11:30 99.74 99.75 99.74 99.75 2.2K
11:31 99.75 99.77 99.72 99.72 3.5K
11:32 99.69 99.69 99.66 99.66 3.5K
11:33 99.65 99.66 99.60 99.60 2.8K
11:34 99.57 99.62 99.57 99.62 1.5K
11:35 99.63 99.64 99.58 99.58 5.5K
11:36 99.64 99.64 99.61 99.61 1.7K
11:37 99.59 99.67 99.59 99.67 4.4K
11:38 99.65 99.66 99.65 99.66 2.9K
11:39 99.63 99.67 99.61 99.66 3.5K
11:40 99.65 99.65 99.65 99.65 3.0K
11:44 99.76 99.76 99.74 99.74 3.0K
11:45 99.73 99.74 99.73 99.74 1.1K
11:46 99.75 99.76 99.74 99.76 1.4K
11:47 99.77 99.77 99.77 99.77 1.8K
11:48 99.81 99.83 99.81 99.83 0.8K
11:49 99.82 99.83 99.81 99.81 0.5K
11:50 99.81 99.81 99.79 99.79 1.5K
11:51 99.79 99.79 99.77 99.77 3.7K
11:52 99.71 99.71 99.71 99.71 1.7K
11:53 99.68 99.68 99.68 99.68 0.9K
11:54 99.67 99.67 99.67 99.67 0.8K
11:55 99.66 99.66 99.64 99.64 1.1K
11:56 99.59 99.59 99.59 99.59 0.5K
11:57 99.64 99.64 99.64 99.64 4.9K
12:00 99.70 99.70 99.68 99.68 3.7K
12:01 99.64 99.64 99.64 99.64 0.1K
12:02 99.64 99.64 99.62 99.62 1.0K
12:03 99.63 99.63 99.63 99.63 1.7K
12:05 99.69 99.69 99.69 99.69 0.8K
12:06 99.69 99.69 99.69 99.69 2.9K
12:08 99.59 99.59 99.54 99.53 3.1K
12:09 99.49 99.51 99.49 99.49 3.6K
12:10 99.45 99.46 99.40 99.46 3.5K
12:11 99.49 99.49 99.45 99.47 23.0K
12:12 99.47 99.48 99.44 99.44 24.1K
12:13 99.49 99.53 99.49 99.53 4.1K
12:14 99.50 99.50 99.50 99.50 0.2K
12:15 99.48 99.49 99.48 99.49 23.4K
12:16 99.56 99.56 99.56 99.56 18.7K
12:17 99.55 99.55 99.55 99.55 0.7K
12:18 99.56 99.56 99.56 99.56 1.1K
12:19 99.52 99.52 99.51 99.51 1.3K
12:20 99.53 99.53 99.53 99.52 2.6K
12:21 99.54 99.54 99.51 99.51 5.3K
12:22 99.58 99.61 99.58 99.61 5.7K
12:23 99.60 99.60 99.59 99.59 4.6K
12:25 99.54 99.54 99.53 99.53 21.9K
12:26 99.46 99.48 99.46 99.48 0.3K
12:27 99.43 99.46 99.43 99.46 24.8K
12:28 99.49 99.49 99.48 99.47 3.0K
12:29 99.45 99.49 99.45 99.49 1.8K
12:30 99.49 99.51 99.49 99.51 5.2K
12:31 99.53 99.55 99.52 99.55 44.0K
12:32 99.56 99.57 99.52 99.53 290.5K
12:33 99.52 99.52 99.49 99.49 0.5K
12:34 99.47 99.47 99.47 99.47 20.5K
12:35 99.45 99.47 99.45 99.47 2.2K
12:36 99.46 99.46 99.46 99.46 1.5K
12:37 99.44 99.44 99.35 99.35 25.4K
12:38 99.39 99.39 99.39 99.39 0.2K
12:39 99.39 99.42 99.39 99.42 1.9K
12:40 99.41 99.43 99.38 99.38 9.7K
12:41 99.36 99.40 99.33 99.40 4.8K
12:42 99.43 99.48 99.43 99.44 2.0K
12:43 99.44 99.44 99.42 99.42 1.0K
12:44 99.44 99.44 99.44 99.44 0.2K
12:45 99.47 99.50 99.46 99.50 10.1K
12:46 99.51 99.51 99.48 99.48 3.9K
12:47 99.46 99.46 99.44 99.44 3.3K
12:48 99.50 99.50 99.47 99.47 5.3K
12:49 99.46 99.47 99.46 99.47 2.1K
12:50 99.46 99.46 99.46 99.46 1.6K
12:51 99.45 99.47 99.45 99.47 1.8K
12:52 99.51 99.51 99.50 99.50 2.1K
12:53 99.46 99.47 99.46 99.47 0.7K
12:54 99.42 99.42 99.38 99.38 1.6K
12:55 99.38 99.38 99.38 99.38 1.1K
12:56 99.37 99.37 99.18 99.27 14.8K
12:57 99.24 99.24 99.10 99.11 8.2K
12:58 99.11 99.18 99.11 99.17 4.8K
12:59 99.17 99.18 99.15 99.16 24.5K
13:00 99.14 99.25 99.14 99.24 9.1K
13:01 99.23 99.25 99.23 99.25 7.4K
13:02 99.23 99.28 99.23 99.25 14.8K
13:03 99.21 99.24 99.20 99.24 4.4K
13:04 99.25 99.25 99.22 99.23 1.7K
13:05 99.23 99.26 99.23 99.26 4.6K
13:06 99.23 99.23 99.23 99.23 0.5K
13:08 99.20 99.25 99.20 99.25 3.4K
13:09 99.20 99.20 99.17 99.17 3.5K
13:10 99.21 99.21 99.20 99.20 0.3K
13:11 99.19 99.21 99.18 99.21 2.3K
13:12 99.21 99.25 99.21 99.25 0.7K
13:13 99.20 99.21 99.20 99.21 4.1K
13:14 99.17 99.17 99.17 99.17 3.7K
13:15 99.19 99.20 99.19 99.20 0.8K
13:16 99.10 99.10 99.08 99.09 4.3K
13:17 99.15 99.18 99.14 99.17 2.2K
13:18 99.23 99.23 99.18 99.20 2.8K
13:19 99.17 99.24 99.17 99.24 2.6K
13:20 99.20 99.27 99.20 99.27 4.0K
13:21 99.22 99.25 99.21 99.21 2.8K
13:22 99.23 99.29 99.23 99.29 3.8K
13:23 99.29 99.31 99.29 99.31 5.1K
13:24 99.32 99.33 99.31 99.31 3.4K
13:25 99.29 99.29 99.28 99.28 2.3K
13:26 99.30 99.30 99.28 99.27 0.4K
13:27 99.24 99.29 99.24 99.29 1.9K
13:28 99.33 99.33 99.32 99.33 3.1K
13:29 99.35 99.36 99.34 99.34 1.2K
13:30 99.35 99.41 99.35 99.41 3.2K
13:31 99.35 99.35 99.35 99.35 0.5K
13:32 99.36 99.36 99.36 99.36 2.7K
13:34 99.41 99.41 99.41 99.41 1.4K
13:35 99.42 99.44 99.42 99.43 1.7K
13:36 99.43 99.48 99.43 99.48 4.3K
13:37 99.50 99.50 99.50 99.49 0.9K
13:38 99.47 99.47 99.47 99.47 0.6K
13:39 99.50 99.50 99.50 99.50 0.9K
13:40 99.48 99.49 99.44 99.44 2.9K
13:41 99.40 99.40 99.38 99.39 2.3K
13:42 99.40 99.43 99.38 99.39 5.0K
13:43 99.38 99.38 99.38 99.37 1.0K
13:44 99.38 99.40 99.38 99.40 5.4K
13:45 99.41 99.43 99.41 99.43 7.6K
13:46 99.45 99.45 99.45 99.45 1.0K
13:47 99.44 99.46 99.44 99.46 1.6K
13:48 99.43 99.44 99.43 99.44 1.0K
13:49 99.44 99.44 99.40 99.41 2.7K
13:50 99.38 99.38 99.37 99.37 3.4K
13:51 99.45 99.45 99.45 99.45 0.3K
13:52 99.44 99.49 99.44 99.49 4.1K
13:53 99.48 99.50 99.48 99.49 1.8K
13:54 99.49 99.51 99.49 99.51 0.9K
13:55 99.51 99.51 99.51 99.51 1.0K
13:57 99.51 99.51 99.51 99.51 0.9K
13:58 99.56 99.56 99.56 99.56 1.9K
13:59 99.58 99.58 99.58 99.58 0.6K
14:00 99.59 99.59 99.53 99.53 2.3K
14:01 99.51 99.51 99.51 99.51 1.4K
14:02 99.54 99.55 99.54 99.55 2.0K
14:03 99.55 99.55 99.54 99.54 1.4K
14:06 99.59 99.59 99.59 99.59 1.3K
14:07 99.59 99.59 99.59 99.59 0.8K
14:08 99.62 99.63 99.62 99.63 1.7K
14:09 99.61 99.62 99.61 99.62 0.3K
14:10 99.62 99.62 99.62 99.62 1.3K
14:11 99.61 99.61 99.61 99.61 1.5K
14:12 99.64 99.66 99.64 99.65 9.4K
14:13 99.64 99.64 99.63 99.63 4.3K
14:14 99.63 99.63 99.63 99.63 6.0K
14:15 99.65 99.65 99.65 99.64 0.9K
14:16 99.64 99.64 99.63 99.64 1.9K
14:17 99.63 99.64 99.63 99.64 1.1K
14:18 99.66 99.66 99.66 99.65 0.3K
14:19 99.65 99.65 99.59 99.59 3.4K
14:20 99.63 99.63 99.63 99.63 0.2K
14:21 99.63 99.64 99.63 99.64 1.6K
14:22 99.65 99.65 99.65 99.65 1.1K
14:23 99.65 99.65 99.63 99.63 2.5K
14:25 99.60 99.60 99.60 99.60 1.3K
14:27 99.61 99.61 99.59 99.59 4.6K
14:28 99.60 99.60 99.60 99.60 0.6K
14:29 99.57 99.58 99.57 99.58 1.2K
14:30 99.61 99.63 99.61 99.63 1.5K
14:31 99.63 99.64 99.63 99.64 1.5K
14:32 99.65 99.65 99.65 99.65 1.2K
14:33 99.65 99.66 99.64 99.64 33.8K
14:34 99.64 99.65 99.64 99.64 8.5K
14:35 99.61 99.61 99.55 99.55 44.7K
14:36 99.55 99.55 99.52 99.52 22.9K
14:37 99.51 99.53 99.51 99.53 11.3K
14:39 99.59 99.59 99.58 99.58 113.4K
14:40 99.58 99.60 99.58 99.59 9.9K
14:41 99.57 99.57 99.52 99.52 2.3K
14:42 99.53 99.54 99.53 99.54 3.6K
14:44 99.53 99.53 99.53 99.53 6.9K
14:45 99.50 99.51 99.50 99.50 3.3K
14:49 99.55 99.55 99.55 99.55 0.3K
14:50 99.54 99.56 99.54 99.56 3.2K
14:51 99.50 99.50 99.50 99.50 0.7K
14:52 99.48 99.48 99.34 99.34 17.2K
14:53 99.39 99.39 99.39 99.39 2.5K
14:55 99.34 99.34 99.31 99.31 2.6K
14:56 99.26 99.27 99.26 99.27 4.5K
14:57 99.15 99.15 99.15 99.15 1.0K
14:58 99.19 99.22 99.19 99.22 8.5K
14:59 99.19 99.24 99.19 99.20 0.8K
15:00 99.10 99.19 99.10 99.19 7.7K
15:01 99.26 99.26 99.26 99.26 3.2K
15:02 99.29 99.30 99.29 99.29 5.7K
15:03 99.26 99.26 99.26 99.26 2.4K
15:04 99.27 99.27 99.27 99.27 0.2K
15:05 99.22 99.22 99.22 99.22 2.0K
15:06 99.18 99.18 99.18 99.18 2.5K
15:07 99.21 99.22 99.20 99.22 4.7K
15:08 99.24 99.24 99.24 99.24 1.2K
15:09 99.20 99.20 99.20 99.20 0.5K
15:10 99.22 99.22 99.22 99.22 3.7K
15:11 99.22 99.26 99.22 99.26 4.1K
15:13 99.25 99.25 99.25 99.25 0.8K
15:14 99.24 99.24 99.24 99.24 1.7K
15:15 99.24 99.24 99.18 99.18 3.4K
15:16 99.19 99.22 99.17 99.22 5.7K
15:17 99.24 99.24 99.22 99.22 2.2K
15:18 99.24 99.26 99.24 99.26 4.7K
15:19 99.26 99.27 99.26 99.27 3.4K
15:20 99.29 99.30 99.29 99.29 6.1K
15:21 99.24 99.24 99.24 99.24 0.8K
15:22 99.22 99.24 99.22 99.24 2.9K
15:23 99.24 99.24 99.19 99.19 3.0K
15:24 99.22 99.23 99.21 99.23 4.7K
15:25 99.22 99.24 99.22 99.24 3.9K
15:26 99.19 99.19 99.19 99.19 1.0K
15:27 99.17 99.19 99.14 99.19 6.3K
15:28 99.17 99.17 99.15 99.16 3.7K
15:29 99.18 99.18 99.15 99.15 1.5K
15:30 99.21 99.21 99.21 99.21 8.5K
15:31 99.20 99.20 99.20 99.20 1.2K
15:32 99.22 99.22 99.22 99.22 1.9K
15:33 99.19 99.19 99.18 99.18 3.7K
15:34 99.15 99.17 99.15 99.15 5.2K
15:35 99.15 99.17 99.14 99.14 1.4K
15:36 99.14 99.17 99.14 99.17 2.6K
15:37 99.17 99.17 99.16 99.15 2.3K
15:38 99.18 99.21 99.18 99.21 2.5K
15:39 99.21 99.21 99.21 99.21 1.1K
15:40 99.23 99.25 99.23 99.25 1.5K
15:41 99.29 99.29 99.27 99.28 7.4K
15:42 99.28 99.28 99.28 99.28 5.1K
15:43 99.32 99.32 99.31 99.31 10.9K
15:45 99.30 99.30 99.22 99.22 3.4K
15:46 99.22 99.22 99.20 99.20 7.6K
15:47 99.23 99.23 99.21 99.21 8.1K
15:48 99.20 99.24 99.20 99.24 31.2K
15:49 99.24 99.26 99.24 99.26 3.9K
15:50 99.29 99.29 99.13 99.14 5.7K
15:51 99.19 99.19 99.15 99.15 5.9K
15:52 99.12 99.13 99.12 99.12 8.3K
15:53 99.06 99.12 99.06 99.12 6.3K
15:54 99.09 99.14 99.09 99.14 76.8K
15:55 99.13 99.17 99.12 99.12 27.2K
15:56 99.02 99.06 99.00 99.05 16.4K
15:57 99.03 99.04 98.93 98.97 12.5K
15:58 98.97 98.97 98.92 98.96 34.8K
15:59 98.97 98.97 98.76 98.76 226.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据