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
09:30 103.79 103.87 103.79 103.87 81.2K
09:31 103.86 103.86 103.79 103.80 8.3K
09:32 103.70 103.74 103.68 103.74 13.0K
09:33 103.75 103.76 103.74 103.76 5.7K
09:34 103.76 103.76 103.72 103.75 5.3K
09:35 103.75 103.76 103.75 103.76 1.0K
09:36 103.75 103.81 103.75 103.81 2.5K
09:37 103.79 103.81 103.79 103.81 6.3K
09:38 103.81 103.84 103.81 103.84 6.7K
09:39 103.82 103.83 103.82 103.83 1.1K
09:40 103.84 103.84 103.83 103.84 2.5K
09:41 103.83 103.83 103.83 103.83 2.2K
09:42 103.79 103.79 103.74 103.74 4.6K
09:43 103.72 103.72 103.64 103.64 4.8K
09:44 103.64 103.69 103.64 103.70 1.6K
09:45 103.69 103.69 103.69 103.69 6.3K
09:46 103.70 103.71 103.70 103.71 1.9K
09:47 103.69 103.69 103.67 103.67 7.2K
09:48 103.63 103.63 103.62 103.62 1.0K
09:49 103.63 103.63 103.48 103.50 26.4K
09:50 103.57 103.57 103.43 103.47 13.7K
09:51 103.46 103.51 103.46 103.51 8.6K
09:52 103.53 103.59 103.51 103.58 16.7K
09:53 103.58 103.60 103.57 103.57 8.7K
09:54 103.58 103.60 103.58 103.60 5.3K
09:55 103.61 103.61 103.54 103.54 1.9K
09:56 103.56 103.56 103.54 103.54 4.2K
09:57 103.64 103.68 103.64 103.67 38.5K
09:58 103.67 103.68 103.67 103.68 6.9K
09:59 103.67 103.67 103.66 103.66 0.7K
10:00 103.66 103.66 103.64 103.64 4.1K
10:01 103.64 103.64 103.61 103.62 2.6K
10:02 103.59 103.62 103.59 103.62 3.6K
10:03 103.63 103.63 103.57 103.57 2.5K
10:04 103.57 103.57 103.57 103.57 1.2K
10:05 103.59 103.59 103.57 103.58 1.1K
10:06 103.59 103.59 103.57 103.57 0.8K
10:07 103.52 103.54 103.52 103.54 1.6K
10:08 103.57 103.59 103.57 103.59 0.8K
10:09 103.58 103.58 103.57 103.57 1.5K
10:10 103.59 103.59 103.59 103.59 0.3K
10:11 103.59 103.59 103.59 103.59 1.1K
10:13 103.63 103.63 103.63 103.63 0.3K
10:14 103.62 103.65 103.62 103.65 1.4K
10:15 103.65 103.67 103.65 103.66 3.1K
10:16 103.64 103.64 103.61 103.64 3.6K
10:17 103.61 103.62 103.59 103.59 2.5K
10:18 103.60 103.60 103.59 103.59 2.6K
10:19 103.59 103.62 103.59 103.62 2.9K
10:20 103.65 103.65 103.60 103.60 2.6K
10:21 103.57 103.58 103.55 103.58 1.6K
10:22 103.59 103.59 103.59 103.59 0.6K
10:23 103.61 103.61 103.61 103.61 2.8K
10:26 103.54 103.54 103.54 103.54 0.4K
10:27 103.49 103.50 103.47 103.48 7.9K
10:28 103.52 103.52 103.52 103.52 1.4K
10:29 103.60 103.60 103.60 103.60 0.3K
10:30 103.61 103.61 103.58 103.58 1.7K
10:31 103.59 103.60 103.55 103.56 7.5K
10:32 103.55 103.57 103.55 103.56 2.2K
10:33 103.50 103.50 103.50 103.50 3.4K
10:34 103.50 103.50 103.50 103.50 0.3K
10:35 103.52 103.52 103.52 103.52 1.8K
10:37 103.48 103.49 103.48 103.48 2.6K
10:39 103.49 103.49 103.49 103.49 0.5K
10:40 103.49 103.51 103.49 103.50 1.1K
10:42 103.52 103.52 103.52 103.52 0.3K
10:43 103.48 103.48 103.43 103.43 1.9K
10:44 103.45 103.45 103.41 103.41 1.4K
10:45 103.40 103.43 103.39 103.39 7.2K
10:46 103.41 103.44 103.41 103.43 1.9K
10:47 103.43 103.43 103.43 103.43 1.9K
10:48 103.40 103.40 103.40 103.39 1.8K
10:49 103.39 103.39 103.39 103.39 0.3K
10:50 103.40 103.40 103.39 103.39 1.7K
10:51 103.38 103.38 103.31 103.31 9.9K
10:52 103.35 103.35 103.27 103.27 3.4K
10:53 103.26 103.26 103.20 103.22 5.7K
10:54 103.24 103.28 103.24 103.25 5.9K
10:55 103.24 103.26 103.24 103.26 3.8K
10:56 103.22 103.23 103.22 103.22 2.2K
10:57 103.22 103.22 103.22 103.22 0.7K
10:58 103.21 103.29 103.21 103.28 6.5K
10:59 103.27 103.27 103.25 103.25 2.2K
11:00 103.24 103.31 103.24 103.31 6.5K
11:01 103.33 103.33 103.32 103.32 3.4K
11:02 103.26 103.26 103.23 103.23 2.6K
11:03 103.23 103.23 103.20 103.21 2.6K
11:04 103.17 103.20 103.17 103.20 3.3K
11:05 103.20 103.21 103.20 103.21 3.9K
11:06 103.18 103.19 103.18 103.19 2.1K
11:07 103.16 103.16 103.16 103.16 1.2K
11:08 103.13 103.13 103.12 103.12 2.9K
11:09 103.14 103.16 103.14 103.16 5.1K
11:10 103.17 103.20 103.17 103.20 5.2K
11:11 103.20 103.23 103.16 103.23 27.4K
11:12 103.22 103.23 103.16 103.16 9.0K
11:13 103.16 103.20 103.16 103.18 8.1K
11:14 103.16 103.16 103.13 103.13 3.0K
11:15 103.13 103.14 103.09 103.10 5.9K
11:16 103.10 103.14 103.10 103.12 2.7K
11:17 103.11 103.11 103.10 103.10 14.8K
11:18 103.11 103.11 103.08 103.08 5.2K
11:19 103.07 103.10 103.06 103.07 2.5K
11:20 103.10 103.12 103.09 103.09 4.9K
11:21 103.06 103.08 103.02 103.02 4.1K
11:22 103.01 103.04 103.00 103.00 6.7K
11:23 102.97 103.03 102.97 103.03 4.1K
11:24 103.02 103.02 102.99 102.99 5.5K
11:25 103.01 103.01 102.92 102.91 7.8K
11:26 102.95 102.95 102.90 102.91 3.2K
11:27 102.91 102.95 102.91 102.91 7.1K
11:28 102.90 102.90 102.84 102.86 9.4K
11:29 102.80 102.80 102.76 102.80 13.0K
11:30 102.78 102.89 102.78 102.86 12.9K
11:31 102.86 102.86 102.73 102.73 43.7K
11:32 102.74 102.83 102.74 102.82 13.6K
11:33 102.86 102.91 102.86 102.91 6.0K
11:34 102.91 102.91 102.89 102.89 6.9K
11:35 102.84 102.85 102.84 102.85 31.5K
11:36 102.83 102.85 102.83 102.85 2.6K
11:37 102.85 102.85 102.84 102.84 0.6K
11:38 102.88 102.88 102.85 102.85 5.3K
11:39 102.84 102.84 102.80 102.80 4.7K
11:40 102.80 102.80 102.78 102.78 1.1K
11:41 102.76 102.76 102.65 102.65 5.8K
11:42 102.65 102.65 102.59 102.62 6.7K
11:43 102.63 102.66 102.63 102.66 5.7K
11:44 102.73 102.76 102.72 102.73 9.6K
11:45 102.80 102.84 102.80 102.84 5.3K
11:46 102.82 102.82 102.81 102.81 2.2K
11:47 102.83 102.87 102.83 102.87 4.3K
11:48 102.88 102.92 102.88 102.92 4.6K
11:49 102.92 102.99 102.91 102.96 13.0K
11:50 102.96 103.04 102.94 103.04 8.4K
11:51 103.02 103.06 103.02 103.06 2.3K
11:52 103.03 103.04 102.99 103.00 9.0K
11:53 103.02 103.05 103.02 103.04 1.6K
11:54 103.05 103.05 103.03 103.04 2.2K
11:55 103.04 103.06 103.04 103.06 1.6K
11:56 103.06 103.06 103.05 103.05 3.2K
11:57 103.04 103.04 102.99 102.99 10.6K
11:58 103.02 103.04 103.02 103.02 1.5K
11:59 103.00 103.00 103.00 103.00 26.1K
12:00 103.01 103.01 102.98 103.01 3.5K
12:01 102.99 103.01 102.99 103.01 3.0K
12:02 102.98 102.98 102.98 102.98 0.8K
12:03 103.00 103.00 102.94 102.94 1.0K
12:04 102.96 103.01 102.93 103.01 2.8K
12:06 103.00 103.00 103.00 103.00 0.3K
12:07 102.98 102.98 102.94 102.94 6.4K
12:08 102.94 102.94 102.91 102.91 45.2K
12:09 102.94 102.95 102.94 102.95 2.6K
12:11 102.91 102.91 102.89 102.89 4.4K
12:12 102.89 102.89 102.88 102.88 0.7K
12:13 102.88 102.88 102.88 102.88 0.9K
12:14 102.89 102.89 102.89 102.89 4.9K
12:15 102.91 102.91 102.91 102.91 0.1K
12:16 102.92 102.93 102.91 102.91 4.9K
12:17 102.93 102.93 102.91 102.91 1.6K
12:18 102.90 102.90 102.90 102.90 0.5K
12:19 102.89 102.94 102.89 102.93 7.3K
12:20 102.93 102.93 102.90 102.90 1.4K
12:21 102.90 102.91 102.88 102.91 3.6K
12:24 102.91 102.91 102.89 102.89 5.1K
12:26 102.86 102.92 102.86 102.92 3.0K
12:27 102.94 102.94 102.83 102.83 5.8K
12:28 102.90 102.90 102.90 102.90 1.5K
12:29 102.86 102.91 102.86 102.89 7.8K
12:30 102.88 102.97 102.88 102.96 5.4K
12:31 102.94 102.95 102.94 102.95 1.5K
12:32 102.94 102.94 102.89 102.90 2.0K
12:33 102.90 102.90 102.90 102.90 1.6K
12:34 102.87 102.87 102.87 102.87 3.5K
12:35 102.82 102.82 102.82 102.82 0.6K
12:36 102.81 102.86 102.81 102.86 6.9K
12:37 102.83 102.83 102.83 102.83 1.3K
12:38 102.77 102.77 102.77 102.77 0.5K
12:39 102.75 102.78 102.75 102.78 3.7K
12:40 102.76 102.80 102.76 102.80 6.6K
12:41 102.86 102.86 102.86 102.86 3.6K
12:42 102.86 102.88 102.86 102.88 2.5K
12:44 102.91 102.91 102.91 102.91 1.3K
12:45 102.91 102.91 102.90 102.90 3.3K
12:46 102.86 102.87 102.86 102.87 9.1K
12:47 102.92 102.93 102.92 102.93 3.0K
12:48 102.93 102.93 102.93 102.93 1.4K
12:50 102.90 102.90 102.90 102.90 1.0K
12:51 102.91 102.91 102.91 102.91 0.9K
12:52 102.90 102.92 102.90 102.92 3.5K
12:53 102.92 102.95 102.92 102.95 0.8K
12:54 102.97 102.97 102.95 102.96 2.0K
12:55 102.98 103.04 102.98 103.04 3.8K
12:56 103.03 103.03 103.01 103.02 2.4K
12:57 103.04 103.04 103.03 103.04 5.2K
12:58 103.07 103.07 103.07 103.07 3.5K
12:59 103.07 103.07 103.07 103.07 0.6K
13:00 103.04 103.06 103.04 103.06 0.8K
13:01 103.05 103.05 103.05 103.05 1.7K
13:02 103.13 103.13 103.10 103.12 16.0K
13:03 103.13 103.16 103.13 103.16 3.0K
13:04 103.16 103.16 103.16 103.16 0.4K
13:05 103.16 103.16 103.16 103.16 0.9K
13:06 103.13 103.14 103.13 103.14 1.7K
13:07 103.16 103.17 103.12 103.14 4.8K
13:08 103.14 103.14 103.12 103.12 1.4K
13:09 103.13 103.13 103.12 103.12 0.8K
13:10 103.13 103.13 103.13 103.13 4.3K
13:11 103.15 103.15 103.15 103.15 0.2K
13:12 103.15 103.15 103.15 103.15 0.7K
13:13 103.15 103.15 103.14 103.15 0.7K
13:14 103.14 103.14 103.14 103.14 2.1K
13:15 103.17 103.17 103.17 103.17 5.4K
13:16 103.18 103.18 103.18 103.18 0.8K
13:17 103.18 103.18 103.17 103.17 1.2K
13:18 103.15 103.15 103.13 103.13 3.1K
13:19 103.13 103.14 103.13 103.14 2.3K
13:20 103.12 103.12 103.11 103.11 2.8K
13:21 103.10 103.10 103.09 103.10 0.8K
13:22 103.10 103.10 103.10 103.10 2.5K
13:23 103.09 103.09 103.09 103.09 0.9K
13:24 103.10 103.10 103.10 103.10 3.0K
13:25 103.10 103.10 103.10 103.10 1.6K
13:26 103.09 103.09 103.09 103.09 1.6K
13:28 103.17 103.17 103.02 103.07 27.6K
13:29 103.07 103.07 103.07 103.07 2.1K
13:30 103.07 103.14 103.07 103.14 2.6K
13:31 103.12 103.12 103.10 103.10 1.4K
13:32 103.10 103.10 103.10 103.10 0.8K
13:33 103.09 103.09 103.09 103.09 1.2K
13:34 103.05 103.05 103.05 103.05 1.7K
13:35 103.03 103.03 103.03 103.03 2.7K
13:36 103.04 103.04 103.04 103.03 2.1K
13:38 102.99 102.99 102.83 102.96 17.5K
13:39 102.92 102.92 102.92 102.92 1.9K
13:40 102.89 102.89 102.89 102.89 1.4K
13:41 102.90 102.90 102.90 102.90 2.6K
13:42 102.83 102.83 102.77 102.77 1.7K
13:43 102.77 102.77 102.72 102.73 8.6K
13:44 102.75 102.75 102.75 102.75 0.9K
13:45 102.76 102.81 102.76 102.79 3.9K
13:46 102.77 102.78 102.77 102.78 5.6K
13:47 102.78 102.78 102.78 102.78 1.8K
13:49 102.72 102.72 102.72 102.72 4.1K
13:50 102.69 102.69 102.69 102.69 2.4K
13:51 102.69 102.76 102.69 102.75 4.3K
13:52 102.72 102.72 102.71 102.71 0.6K
13:53 102.71 102.77 102.71 102.77 1.8K
13:54 102.76 102.79 102.76 102.79 1.6K
13:55 102.79 102.79 102.79 102.79 0.8K
13:56 102.85 102.87 102.84 102.87 1.0K
13:57 102.87 102.88 102.87 102.88 2.7K
13:58 102.89 102.89 102.89 102.89 0.2K
13:59 102.88 102.88 102.88 102.88 2.2K
14:01 102.92 102.92 102.92 102.92 1.3K
14:02 102.92 102.92 102.92 102.92 4.4K
14:03 102.91 102.91 102.91 102.91 0.9K
14:04 102.92 102.92 102.92 102.92 0.4K
14:05 102.90 102.90 102.87 102.87 4.2K
14:06 102.91 102.91 102.91 102.91 1.8K
14:07 102.91 102.91 102.91 102.91 0.5K
14:08 102.91 102.91 102.90 102.90 4.3K
14:09 102.87 102.87 102.83 102.83 4.1K
14:10 102.82 102.82 102.82 102.82 0.8K
14:12 102.80 102.80 102.79 102.79 1.3K
14:13 102.83 102.84 102.83 102.84 4.5K
14:14 102.85 102.85 102.85 102.85 1.8K
14:15 102.86 102.86 102.86 102.86 2.0K
14:16 102.85 102.85 102.85 102.85 1.0K
14:17 102.88 102.90 102.88 102.90 4.5K
14:18 102.89 102.89 102.89 102.89 0.6K
14:19 102.89 102.89 102.89 102.89 9.6K
14:20 102.90 102.91 102.81 102.81 2.5K
14:21 102.83 102.83 102.83 102.83 0.6K
14:22 102.85 102.85 102.85 102.85 0.5K
14:23 102.78 102.79 102.76 102.76 3.0K
14:24 102.79 102.79 102.77 102.77 1.4K
14:25 102.77 102.78 102.75 102.75 1.7K
14:26 102.76 102.76 102.76 102.76 0.8K
14:27 102.75 102.75 102.75 102.75 1.3K
14:28 102.77 102.77 102.77 102.77 0.4K
14:29 102.78 102.78 102.78 102.78 1.8K
14:31 102.85 102.85 102.84 102.84 2.1K
14:32 102.89 102.89 102.89 102.89 4.0K
14:33 102.90 102.90 102.90 102.90 0.7K
14:34 102.90 102.90 102.89 102.89 2.7K
14:35 102.86 102.86 102.86 102.86 0.8K
14:36 102.86 102.89 102.86 102.89 1.2K
14:37 102.88 102.90 102.88 102.90 3.8K
14:38 102.91 102.91 102.91 102.91 3.2K
14:40 102.94 102.97 102.94 102.97 2.3K
14:41 102.93 102.93 102.93 102.93 2.3K
14:42 102.91 102.91 102.91 102.91 3.6K
14:43 102.88 102.90 102.88 102.90 2.3K
14:44 102.92 102.92 102.92 102.92 2.1K
14:45 102.91 102.91 102.91 102.91 0.6K
14:47 102.89 102.89 102.86 102.86 1.6K
14:48 102.84 102.84 102.84 102.84 0.9K
14:49 102.86 102.86 102.86 102.86 0.4K
14:50 102.86 102.88 102.86 102.88 4.3K
14:51 102.85 102.85 102.84 102.85 1.7K
14:52 102.82 102.82 102.82 102.82 1.0K
14:53 102.84 102.84 102.83 102.83 2.3K
14:54 102.83 102.84 102.83 102.84 2.5K
14:55 102.84 102.84 102.84 102.84 1.1K
14:56 102.82 102.82 102.75 102.76 22.0K
14:57 102.77 102.80 102.77 102.80 14.0K
14:58 102.76 102.81 102.76 102.81 9.2K
14:59 102.81 102.81 102.79 102.79 1.2K
15:00 102.81 102.81 102.79 102.79 4.8K
15:01 102.79 102.79 102.79 102.79 1.2K
15:02 102.82 102.82 102.82 102.82 2.4K
15:03 102.81 102.81 102.81 102.81 2.3K
15:04 102.82 102.82 102.82 102.82 0.2K
15:05 102.81 102.83 102.81 102.83 3.3K
15:06 102.84 102.84 102.84 102.84 0.9K
15:07 102.84 102.86 102.83 102.86 3.3K
15:09 102.85 102.85 102.85 102.85 1.6K
15:11 102.83 102.83 102.79 102.80 5.9K
15:12 102.82 102.82 102.82 102.82 0.4K
15:13 102.82 102.86 102.82 102.86 4.1K
15:14 102.88 102.88 102.88 102.88 0.5K
15:15 102.87 102.87 102.85 102.85 1.6K
15:16 102.86 102.86 102.86 102.86 0.6K
15:17 102.85 102.85 102.82 102.82 3.0K
15:18 102.81 102.81 102.78 102.78 4.1K
15:20 102.83 102.85 102.82 102.84 1.8K
15:21 102.82 102.82 102.82 102.82 0.5K
15:22 102.82 102.82 102.77 102.77 2.9K
15:23 102.77 102.77 102.77 102.77 1.4K
15:25 102.78 102.78 102.76 102.76 1.4K
15:26 102.76 102.76 102.76 102.76 0.6K
15:27 102.75 102.75 102.73 102.73 2.5K
15:28 102.73 102.75 102.73 102.74 5.7K
15:29 102.72 102.72 102.72 102.72 0.5K
15:30 102.71 102.74 102.71 102.74 2.5K
15:31 102.74 102.74 102.74 102.74 0.3K
15:32 102.75 102.75 102.73 102.72 3.8K
15:34 102.73 102.73 102.70 102.70 3.3K
15:35 102.63 102.63 102.62 102.63 3.6K
15:36 102.58 102.58 102.55 102.58 8.2K
15:37 102.59 102.60 102.59 102.59 4.4K
15:38 102.57 102.57 102.57 102.57 2.1K
15:39 102.53 102.53 102.48 102.49 3.6K
15:40 102.51 102.56 102.51 102.56 4.6K
15:41 102.58 102.58 102.54 102.54 10.0K
15:42 102.56 102.56 102.54 102.54 1.5K
15:43 102.50 102.54 102.50 102.53 5.8K
15:44 102.55 102.59 102.55 102.59 3.6K
15:45 102.61 102.64 102.60 102.64 3.6K
15:46 102.66 102.67 102.65 102.65 6.0K
15:47 102.65 102.68 102.65 102.68 5.9K
15:48 102.67 102.69 102.67 102.68 2.5K
15:49 102.70 102.73 102.69 102.73 4.8K
15:50 102.72 102.74 102.71 102.71 10.1K
15:51 102.71 102.71 102.68 102.68 5.1K
15:52 102.66 102.68 102.65 102.66 7.4K
15:53 102.66 102.72 102.66 102.72 9.6K
15:54 102.72 102.74 102.71 102.73 9.0K
15:55 102.71 102.71 102.65 102.69 15.0K
15:56 102.64 102.67 102.64 102.67 4.4K
15:57 102.65 102.68 102.65 102.68 18.3K
15:58 102.68 102.70 102.68 102.68 14.4K
15:59 102.68 102.81 102.68 102.76 134.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据