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 99.46 99.51 99.45 99.51 109.3K
09:31 99.53 99.64 99.53 99.61 9.3K
09:32 99.60 99.63 99.54 99.54 11.7K
09:33 99.52 99.53 99.52 99.53 2.7K
09:34 99.53 99.54 99.53 99.54 4.0K
09:35 99.54 99.54 99.54 99.54 0.4K
09:36 99.56 99.56 99.51 99.51 1.8K
09:37 99.64 99.65 99.64 99.65 2.7K
09:38 99.63 99.64 99.59 99.60 2.5K
09:39 99.63 99.63 99.62 99.62 3.6K
09:40 99.59 99.71 99.59 99.71 7.0K
09:41 99.72 99.79 99.72 99.79 8.2K
09:42 99.84 99.85 99.84 99.84 1.6K
09:43 99.84 99.87 99.82 99.82 10.1K
09:44 99.88 99.88 99.86 99.88 2.9K
09:45 99.88 99.88 99.88 99.87 1.5K
09:46 99.86 99.87 99.86 99.87 2.6K
09:47 99.86 99.86 99.81 99.81 1.0K
09:48 99.85 99.88 99.85 99.88 1.7K
09:49 99.94 99.98 99.94 99.96 4.0K
09:50 99.99 99.99 99.95 99.99 8.6K
09:51 99.98 99.98 99.95 99.96 1.7K
09:52 99.98 100.04 99.98 100.02 8.0K
09:53 100.04 100.04 100.04 100.04 0.4K
09:54 100.06 100.06 100.06 100.06 1.3K
09:55 99.97 99.97 99.92 99.93 2.7K
09:56 99.93 99.94 99.93 99.94 0.9K
09:57 99.96 99.97 99.96 99.97 0.6K
09:58 99.96 99.97 99.96 99.96 1.4K
09:59 99.93 99.93 99.93 99.93 0.5K
10:00 99.96 99.96 99.96 99.96 1.2K
10:01 99.97 99.97 99.97 99.97 0.6K
10:02 100.04 100.04 100.03 100.03 2.1K
10:03 100.04 100.05 100.04 100.04 3.4K
10:04 100.05 100.05 100.03 100.03 1.4K
10:05 100.04 100.04 100.01 100.01 0.5K
10:06 99.97 99.97 99.97 99.97 1.2K
10:07 99.94 99.99 99.94 99.99 2.5K
10:08 100.04 100.04 100.02 100.02 2.0K
10:09 100.05 100.05 100.05 100.05 0.3K
10:10 100.03 100.05 100.03 100.05 2.1K
10:11 100.04 100.04 99.93 99.93 9.7K
10:12 99.97 100.01 99.97 100.01 2.6K
10:13 100.06 100.07 100.06 100.07 1.6K
10:14 100.06 100.06 100.06 100.06 0.2K
10:15 100.04 100.04 100.04 100.04 0.7K
10:16 99.98 100.00 99.98 100.00 1.3K
10:18 99.90 99.93 99.89 99.89 1.9K
10:19 99.86 99.89 99.86 99.89 1.8K
10:20 99.79 99.85 99.79 99.85 2.5K
10:21 99.78 99.84 99.78 99.84 2.4K
10:22 99.77 99.77 99.75 99.75 1.5K
10:23 99.72 99.73 99.71 99.71 2.8K
10:24 99.70 99.70 99.68 99.70 6.1K
10:25 99.68 99.68 99.68 99.68 1.5K
10:26 99.69 99.74 99.69 99.74 1.2K
10:27 99.79 99.79 99.79 99.79 1.1K
10:28 99.76 99.79 99.75 99.79 8.8K
10:29 99.80 99.80 99.80 99.80 2.8K
10:30 99.81 99.86 99.81 99.86 6.7K
10:31 99.87 99.87 99.85 99.85 0.5K
10:32 99.86 99.91 99.86 99.91 6.1K
10:33 99.92 99.92 99.90 99.92 1.7K
10:34 99.92 99.92 99.90 99.90 3.7K
10:35 99.89 99.89 99.89 99.89 2.0K
10:36 99.90 99.90 99.90 99.90 0.6K
10:37 99.86 99.86 99.78 99.78 4.0K
10:38 99.70 99.70 99.70 99.70 0.1K
10:39 99.74 99.74 99.74 99.74 1.2K
10:40 99.75 99.78 99.75 99.78 1.2K
10:41 99.77 99.77 99.76 99.77 3.8K
10:44 99.82 99.82 99.82 99.82 0.3K
10:45 99.81 99.81 99.81 99.81 1.2K
10:46 99.78 99.83 99.78 99.83 3.3K
10:47 99.84 99.84 99.84 99.84 0.6K
10:48 99.87 99.90 99.87 99.90 4.6K
10:49 99.94 99.96 99.94 99.95 5.2K
10:50 99.97 99.97 99.95 99.95 0.8K
10:51 99.95 99.95 99.94 99.94 1.8K
10:52 99.91 99.91 99.91 99.91 2.8K
10:53 99.92 99.93 99.92 99.93 2.3K
10:54 99.96 99.96 99.96 99.96 0.2K
10:55 99.94 99.96 99.92 99.95 2.1K
10:56 99.96 99.96 99.92 99.92 1.5K
10:57 99.95 99.96 99.95 99.96 1.7K
10:58 99.97 99.97 99.92 99.96 5.5K
10:59 99.96 99.97 99.94 99.94 2.8K
11:00 99.95 99.97 99.95 99.97 2.6K
11:01 100.00 100.00 100.00 100.00 1.7K
11:02 100.00 100.00 99.98 99.98 2.1K
11:03 99.99 100.00 99.99 100.00 2.3K
11:04 100.00 100.02 100.00 100.02 2.4K
11:05 100.02 100.11 100.02 100.11 4.5K
11:06 100.11 100.17 100.11 100.17 2.0K
11:07 100.14 100.15 100.11 100.11 1.8K
11:08 100.15 100.15 100.13 100.13 1.8K
11:10 100.15 100.15 100.15 100.15 0.9K
11:11 100.09 100.12 100.09 100.12 0.8K
11:12 100.09 100.09 100.09 100.09 0.2K
11:13 100.13 100.13 100.13 100.13 0.5K
11:14 100.12 100.12 100.09 100.11 4.4K
11:15 100.10 100.12 100.10 100.12 0.7K
11:16 100.14 100.14 100.09 100.09 1.1K
11:18 100.10 100.11 100.10 100.11 5.3K
11:19 100.13 100.13 100.13 100.13 4.3K
11:22 100.11 100.11 100.11 100.11 1.4K
11:24 100.16 100.18 100.16 100.18 3.8K
11:25 100.22 100.22 100.22 100.22 3.4K
11:26 100.20 100.20 100.17 100.20 4.2K
11:28 100.19 100.19 100.19 100.19 0.4K
11:29 100.20 100.21 100.20 100.21 0.8K
11:30 100.21 100.22 100.20 100.21 2.4K
11:31 100.20 100.20 100.19 100.19 0.4K
11:32 100.19 100.24 100.19 100.24 3.5K
11:33 100.22 100.22 100.22 100.22 1.0K
11:34 100.22 100.22 100.22 100.22 1.8K
11:35 100.20 100.20 100.20 100.20 0.2K
11:36 100.24 100.27 100.24 100.26 1.5K
11:37 100.27 100.27 100.27 100.27 0.3K
11:38 100.29 100.30 100.29 100.30 1.6K
11:39 100.29 100.31 100.29 100.31 1.3K
11:40 100.30 100.32 100.30 100.32 5.0K
11:41 100.36 100.36 100.36 100.36 1.0K
11:42 100.36 100.37 100.36 100.37 3.1K
11:43 100.35 100.35 100.31 100.31 2.2K
11:45 100.36 100.36 100.34 100.34 1.6K
11:46 100.35 100.35 100.33 100.34 3.8K
11:47 100.34 100.34 100.34 100.34 2.0K
11:48 100.31 100.31 100.29 100.29 1.2K
11:49 100.32 100.32 100.31 100.31 1.0K
11:50 100.29 100.30 100.29 100.30 2.4K
11:51 100.34 100.34 100.34 100.34 0.5K
11:52 100.35 100.35 100.35 100.35 2.8K
11:53 100.36 100.36 100.36 100.36 0.4K
11:54 100.34 100.35 100.34 100.34 0.6K
11:55 100.37 100.37 100.37 100.37 2.0K
11:56 100.36 100.36 100.36 100.36 0.2K
11:57 100.37 100.40 100.37 100.40 2.2K
11:58 100.40 100.40 100.39 100.39 5.0K
11:59 100.39 100.39 100.38 100.39 1.5K
12:00 100.38 100.38 100.35 100.37 3.8K
12:01 100.38 100.38 100.37 100.37 2.8K
12:02 100.40 100.40 100.40 100.40 0.2K
12:03 100.41 100.41 100.41 100.41 2.3K
12:04 100.45 100.45 100.45 100.45 1.0K
12:05 100.44 100.44 100.42 100.42 6.3K
12:06 100.42 100.42 100.41 100.41 0.9K
12:07 100.43 100.43 100.43 100.43 2.5K
12:08 100.44 100.45 100.43 100.43 3.6K
12:09 100.48 100.48 100.45 100.46 3.3K
12:10 100.47 100.47 100.47 100.47 0.7K
12:11 100.44 100.44 100.40 100.40 0.6K
12:12 100.41 100.41 100.39 100.39 1.8K
12:13 100.38 100.38 100.38 100.38 1.2K
12:14 100.39 100.39 100.38 100.38 2.3K
12:15 100.38 100.38 100.38 100.38 2.8K
12:16 100.36 100.36 100.36 100.36 0.1K
12:17 100.33 100.33 100.31 100.31 2.0K
12:18 100.31 100.32 100.27 100.26 1.5K
12:19 100.27 100.28 100.27 100.28 1.9K
12:20 100.27 100.27 100.27 100.27 0.9K
12:21 100.29 100.29 100.29 100.29 1.4K
12:22 100.29 100.31 100.29 100.31 0.7K
12:23 100.31 100.36 100.31 100.36 3.9K
12:24 100.35 100.35 100.35 100.35 0.5K
12:25 100.34 100.34 100.34 100.34 5.6K
12:27 100.32 100.32 100.28 100.29 1.7K
12:28 100.27 100.27 100.27 100.26 0.3K
12:29 100.29 100.29 100.29 100.29 0.4K
12:30 100.28 100.29 100.28 100.29 2.2K
12:31 100.24 100.26 100.24 100.26 1.3K
12:32 100.27 100.27 100.27 100.27 1.0K
12:33 100.29 100.29 100.29 100.29 0.1K
12:34 100.26 100.26 100.26 100.26 0.3K
12:35 100.26 100.28 100.26 100.28 1.0K
12:37 100.24 100.24 100.22 100.22 0.4K
12:38 100.23 100.26 100.23 100.25 2.2K
12:39 100.19 100.19 100.19 100.19 0.4K
12:40 100.18 100.19 100.17 100.19 0.6K
12:42 100.24 100.24 100.23 100.23 1.3K
12:44 100.26 100.27 100.26 100.27 11.3K
12:46 100.21 100.21 100.21 100.21 0.2K
12:47 100.24 100.24 100.24 100.24 0.1K
12:48 100.25 100.25 100.25 100.25 0.3K
12:49 100.22 100.22 100.21 100.21 1.1K
12:50 100.27 100.27 100.27 100.27 0.2K
12:52 100.27 100.27 100.25 100.24 1.0K
12:55 100.22 100.22 100.22 100.22 0.2K
12:56 100.22 100.22 100.20 100.20 3.3K
12:57 100.22 100.22 100.22 100.22 0.8K
13:00 100.25 100.25 100.25 100.25 1.0K
13:01 100.28 100.28 100.28 100.28 0.5K
13:02 100.26 100.26 100.26 100.26 0.5K
13:03 100.27 100.27 100.27 100.27 0.2K
13:04 100.29 100.29 100.29 100.29 31.9K
13:05 100.23 100.23 100.23 100.23 0.4K
13:07 100.22 100.25 100.22 100.25 2.0K
13:08 100.25 100.25 100.25 100.25 0.7K
13:10 100.23 100.23 100.23 100.23 0.7K
13:12 100.24 100.24 100.24 100.24 2.4K
13:13 100.24 100.24 100.24 100.24 1.9K
13:15 100.27 100.27 100.27 100.27 2.4K
13:18 100.29 100.29 100.29 100.29 0.1K
13:19 100.31 100.32 100.31 100.32 2.6K
13:21 100.32 100.32 100.32 100.32 0.2K
13:22 100.32 100.32 100.32 100.32 0.9K
13:24 100.31 100.31 100.31 100.31 1.1K
13:25 100.31 100.33 100.31 100.32 0.5K
13:26 100.33 100.34 100.33 100.34 0.8K
13:27 100.32 100.32 100.29 100.29 15.6K
13:28 100.24 100.30 100.24 100.30 1.8K
13:30 100.35 100.35 100.35 100.35 0.2K
13:31 100.37 100.37 100.37 100.37 1.7K
13:32 100.37 100.37 100.33 100.33 1.3K
13:33 100.32 100.32 100.32 100.32 0.3K
13:35 100.36 100.36 100.36 100.36 0.6K
13:37 100.36 100.36 100.36 100.36 0.8K
13:38 100.38 100.38 100.38 100.38 0.3K
13:40 100.40 100.41 100.40 100.41 2.3K
13:41 100.42 100.42 100.42 100.42 0.3K
13:42 100.43 100.43 100.43 100.42 0.9K
13:43 100.41 100.42 100.41 100.42 0.5K
13:44 100.42 100.42 100.42 100.42 0.2K
13:45 100.41 100.41 100.41 100.41 1.0K
13:46 100.38 100.42 100.38 100.42 0.8K
13:48 100.42 100.42 100.40 100.40 4.8K
13:50 100.41 100.41 100.41 100.41 0.7K
13:52 100.42 100.42 100.42 100.42 0.2K
13:53 100.44 100.44 100.44 100.43 0.3K
13:54 100.42 100.42 100.42 100.42 2.1K
13:57 100.45 100.45 100.45 100.45 0.5K
13:59 100.45 100.46 100.45 100.46 3.0K
14:00 100.46 100.47 100.44 100.47 2.7K
14:03 100.45 100.46 100.45 100.46 1.4K
14:05 100.45 100.45 100.45 100.45 0.7K
14:07 100.42 100.42 100.41 100.41 2.2K
14:10 100.45 100.45 100.45 100.45 0.3K
14:11 100.42 100.42 100.39 100.40 3.9K
14:12 100.41 100.41 100.39 100.39 0.9K
14:13 100.40 100.40 100.40 100.40 0.9K
14:15 100.36 100.36 100.36 100.36 0.5K
14:16 100.40 100.40 100.40 100.40 0.3K
14:18 100.40 100.40 100.40 100.40 0.6K
14:19 100.41 100.48 100.41 100.48 9.2K
14:20 100.46 100.48 100.46 100.48 2.4K
14:22 100.48 100.48 100.48 100.48 4.8K
14:24 100.50 100.55 100.50 100.55 6.2K
14:27 100.57 100.57 100.57 100.57 0.4K
14:28 100.58 100.58 100.58 100.58 0.2K
14:29 100.59 100.59 100.59 100.59 0.8K
14:30 100.60 100.60 100.60 100.60 6.9K
14:31 100.55 100.55 100.55 100.54 0.6K
14:32 100.56 100.56 100.56 100.56 3.5K
14:33 100.58 100.58 100.58 100.58 0.5K
14:34 100.57 100.58 100.57 100.58 0.9K
14:37 100.53 100.53 100.53 100.53 0.2K
14:38 100.56 100.56 100.56 100.56 0.2K
14:39 100.58 100.58 100.58 100.58 1.3K
14:42 100.57 100.59 100.57 100.58 0.6K
14:43 100.58 100.58 100.58 100.58 0.1K
14:44 100.59 100.59 100.57 100.57 1.3K
14:45 100.58 100.58 100.58 100.58 3.3K
14:48 100.62 100.62 100.62 100.62 1.2K
14:49 100.62 100.62 100.62 100.62 0.3K
14:50 100.63 100.66 100.63 100.66 4.5K
14:51 100.66 100.66 100.65 100.65 1.9K
14:52 100.60 100.60 100.60 100.60 0.2K
14:54 100.62 100.63 100.62 100.63 2.7K
14:56 100.64 100.64 100.64 100.64 0.9K
14:57 100.62 100.62 100.62 100.62 0.3K
14:58 100.62 100.63 100.62 100.63 1.0K
14:59 100.62 100.63 100.62 100.63 0.7K
15:00 100.62 100.62 100.62 100.62 1.7K
15:01 100.67 100.67 100.67 100.67 0.8K
15:02 100.69 100.72 100.68 100.70 5.5K
15:03 100.75 100.75 100.75 100.75 1.5K
15:04 100.75 100.75 100.73 100.73 2.7K
15:05 100.69 100.71 100.69 100.71 0.6K
15:06 100.70 100.70 100.69 100.70 3.4K
15:07 100.70 100.70 100.70 100.70 1.6K
15:08 100.70 100.70 100.70 100.70 2.3K
15:09 100.72 100.72 100.71 100.71 7.7K
15:12 100.70 100.70 100.70 100.70 1.4K
15:13 100.71 100.71 100.71 100.71 1.7K
15:17 100.70 100.70 100.70 100.70 1.5K
15:20 100.64 100.65 100.64 100.65 3.9K
15:21 100.65 100.65 100.65 100.65 2.2K
15:22 100.66 100.66 100.66 100.66 0.7K
15:23 100.66 100.66 100.64 100.64 4.1K
15:25 100.65 100.65 100.65 100.65 1.2K
15:26 100.63 100.63 100.62 100.62 0.7K
15:27 100.63 100.64 100.63 100.64 1.6K
15:29 100.62 100.62 100.62 100.62 1.5K
15:30 100.64 100.65 100.64 100.65 2.3K
15:31 100.66 100.71 100.66 100.71 5.9K
15:32 100.70 100.70 100.70 100.70 1.0K
15:33 100.70 100.70 100.69 100.69 4.7K
15:34 100.66 100.66 100.66 100.66 0.7K
15:35 100.67 100.67 100.67 100.67 0.5K
15:36 100.67 100.68 100.67 100.68 5.8K
15:37 100.67 100.68 100.67 100.66 3.9K
15:39 100.68 100.68 100.68 100.68 2.5K
15:40 100.68 100.68 100.65 100.65 3.0K
15:41 100.64 100.64 100.62 100.63 1.4K
15:42 100.64 100.64 100.64 100.64 1.7K
15:43 100.62 100.62 100.59 100.59 3.0K
15:44 100.60 100.60 100.59 100.59 1.6K
15:45 100.59 100.59 100.56 100.57 13.9K
15:46 100.56 100.63 100.56 100.63 8.1K
15:47 100.63 100.70 100.63 100.70 4.8K
15:48 100.70 100.70 100.69 100.69 3.2K
15:49 100.68 100.68 100.67 100.67 1.4K
15:50 100.68 100.68 100.55 100.56 18.5K
15:51 100.54 100.61 100.54 100.61 11.2K
15:52 100.60 100.66 100.60 100.65 7.7K
15:53 100.66 100.70 100.64 100.69 10.2K
15:54 100.68 100.72 100.63 100.63 32.9K
15:55 100.57 100.62 100.53 100.62 33.5K
15:56 100.62 100.63 100.57 100.63 7.0K
15:57 100.60 100.66 100.60 100.66 11.6K
15:58 100.64 100.72 100.60 100.70 49.8K
15:59 100.66 100.66 100.54 100.66 123.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据