Roundhill Bitcoin Covered Call Strategy ETF (YBTC)

YBTC
🏛️ 美国 →
43.43
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 46.26 46.28 46.22 46.26 15.2K
09:32 46.29 46.29 46.23 46.23 3.4K
09:33 46.23 46.35 46.23 46.35 2.0K
09:34 46.25 46.25 46.25 46.25 1.6K
09:36 46.13 46.13 46.13 46.13 0.6K
09:37 46.15 46.15 46.15 46.15 1.5K
09:40 46.23 46.23 46.20 46.23 1.1K
09:41 46.19 46.19 46.19 46.19 0.1K
09:42 46.15 46.21 46.15 46.20 2.3K
09:43 46.21 46.21 46.20 46.21 1.5K
09:47 46.10 46.10 46.10 46.10 0.2K
09:48 46.12 46.12 46.12 46.12 0.3K
09:50 46.12 46.13 46.05 46.05 1.0K
09:51 46.00 46.00 46.00 46.00 0.3K
09:52 46.01 46.09 46.01 46.09 0.7K
09:53 46.05 46.05 46.05 46.05 0.2K
09:54 46.09 46.09 46.09 46.09 2.4K
09:56 46.05 46.12 46.05 46.12 1.0K
09:57 46.08 46.08 46.08 46.08 0.5K
09:58 46.10 46.10 46.10 46.10 0.3K
09:59 46.13 46.13 46.13 46.13 0.2K
10:00 46.13 46.13 46.13 46.13 6.0K
10:02 46.18 46.18 46.18 46.18 0.1K
10:03 46.15 46.20 46.15 46.20 2.1K
10:08 46.13 46.13 46.13 46.13 3.2K
10:09 46.18 46.18 46.18 46.18 0.2K
10:10 46.23 46.23 46.23 46.23 1.4K
10:11 46.20 46.20 46.20 46.20 0.8K
10:12 46.26 46.26 46.26 46.26 2.3K
10:13 46.26 46.26 46.26 46.26 0.3K
10:14 46.21 46.21 46.21 46.21 0.1K
10:15 46.21 46.21 46.21 46.21 0.1K
10:16 46.19 46.19 46.19 46.19 0.9K
10:17 46.19 46.19 46.19 46.19 0.6K
10:18 46.21 46.21 46.21 46.21 0.2K
10:19 46.19 46.19 46.19 46.19 0.8K
10:25 46.13 46.14 46.13 46.14 2.2K
10:26 46.14 46.23 46.14 46.23 0.4K
10:27 46.21 46.21 46.07 46.07 0.2K
10:28 46.24 46.24 46.24 46.24 1.5K
10:30 46.07 46.07 46.07 46.07 0.2K
10:31 46.08 46.08 46.07 46.07 0.2K
10:32 46.05 46.08 46.04 46.04 3.0K
10:35 46.11 46.11 46.02 46.02 4.1K
10:37 46.12 46.12 46.12 46.12 0.8K
10:43 46.26 46.26 46.26 46.26 0.1K
10:44 46.19 46.26 46.19 46.26 1.5K
10:45 46.24 46.24 46.22 46.24 0.7K
10:46 46.22 46.22 46.22 46.22 2.0K
10:51 46.33 46.33 46.30 46.30 1.4K
10:52 46.30 46.30 46.26 46.26 1.0K
10:53 46.28 46.28 46.28 46.28 0.4K
10:55 46.30 46.33 46.30 46.33 1.9K
11:00 46.35 46.35 46.28 46.28 1.3K
11:01 46.28 46.28 46.25 46.25 0.4K
11:04 46.27 46.27 46.27 46.27 1.1K
11:08 46.26 46.26 46.26 46.26 0.4K
11:09 46.25 46.25 46.25 46.25 0.6K
11:10 46.28 46.28 46.28 46.28 0.7K
11:12 46.27 46.27 46.27 46.27 0.2K
11:13 46.25 46.25 46.25 46.25 0.2K
11:14 46.26 46.26 46.26 46.26 2.5K
11:18 46.30 46.31 46.29 46.31 0.6K
11:19 46.24 46.24 46.22 46.22 1.5K
11:27 46.01 46.01 46.01 46.01 0.5K
11:28 46.02 46.04 46.02 46.03 2.7K
11:29 46.03 46.03 46.03 46.03 1.3K
11:40 46.09 46.09 46.09 46.09 0.9K
11:41 46.09 46.19 46.09 46.19 3.8K
11:42 46.19 46.21 46.07 46.07 3.7K
11:43 46.07 46.07 46.06 46.06 2.2K
11:45 46.07 46.07 46.07 46.07 1.3K
11:47 46.04 46.04 46.04 46.04 1.3K
11:48 46.06 46.06 46.06 46.06 0.9K
11:49 46.05 46.05 46.01 46.01 0.4K
11:50 46.01 46.01 46.00 46.00 3.4K
11:51 46.02 46.02 46.00 46.00 2.6K
11:52 46.02 46.02 46.02 46.02 1.5K
11:53 46.03 46.03 46.03 46.03 3.0K
11:57 46.08 46.08 46.08 46.08 0.3K
12:01 46.09 46.09 46.09 46.09 0.5K
12:02 46.11 46.11 46.11 46.11 1.3K
12:04 46.11 46.11 46.11 46.11 1.3K
12:09 46.16 46.16 46.16 46.16 2.6K
12:10 46.04 46.04 46.04 46.04 0.3K
12:12 46.10 46.10 46.10 46.10 1.0K
12:17 46.23 46.23 46.23 46.23 0.6K
12:28 46.28 46.28 46.28 46.28 0.3K
12:29 46.25 46.25 46.25 46.25 0.6K
12:34 46.18 46.18 46.18 46.18 0.1K
12:35 46.18 46.18 46.18 46.18 0.3K
12:37 46.20 46.20 46.20 46.20 0.2K
12:38 46.23 46.45 46.23 46.45 2.9K
12:51 46.16 46.16 46.16 46.16 1.2K
12:52 46.10 46.10 46.10 46.10 0.2K
12:54 46.10 46.10 46.10 46.10 0.8K
12:59 46.01 46.01 45.99 45.99 3.9K
13:05 45.95 45.95 45.95 45.95 2.5K
13:09 45.98 45.98 45.98 45.98 1.1K
13:11 45.98 45.98 45.98 45.98 2.0K
13:13 45.96 45.96 45.96 45.96 1.0K
13:15 45.96 45.96 45.96 45.96 4.5K
13:21 46.04 46.04 46.04 46.04 1.1K
13:22 46.06 46.06 46.06 46.06 0.3K
13:26 46.01 46.01 46.01 46.01 0.7K
13:27 46.01 46.01 46.01 46.01 2.7K
13:30 46.01 46.02 46.01 46.02 2.1K
13:41 46.04 46.04 46.04 46.04 0.3K
13:42 46.07 46.07 46.07 46.07 0.6K
13:44 46.07 46.07 46.07 46.07 0.3K
13:46 46.01 46.01 46.01 46.01 0.3K
13:51 46.06 46.06 46.06 46.06 0.1K
13:52 46.05 46.05 46.04 46.04 2.9K
13:53 46.00 46.00 46.00 46.00 1.5K
13:56 45.99 45.99 45.99 45.99 0.7K
13:59 46.02 46.02 46.02 46.02 2.1K
14:01 45.98 45.99 45.98 45.99 0.6K
14:02 45.98 45.99 45.98 45.99 1.1K
14:07 45.95 45.95 45.95 45.95 1.0K
14:11 45.94 45.94 45.94 45.94 0.2K
14:13 45.95 45.95 45.95 45.95 0.3K
14:14 45.95 45.95 45.94 45.94 1.8K
14:15 45.95 45.95 45.95 45.95 1.1K
14:18 45.96 45.96 45.96 45.96 2.5K
14:19 45.99 45.99 45.99 45.99 3.4K
14:22 45.95 45.97 45.95 45.97 0.5K
14:25 45.93 45.93 45.93 45.93 0.3K
14:26 46.00 46.00 46.00 46.00 0.3K
14:28 46.10 46.19 46.10 46.19 1.1K
14:29 46.12 46.25 46.09 46.09 2.3K
14:30 46.08 46.08 46.08 46.08 1.1K
14:32 46.08 46.10 46.08 46.10 2.2K
14:34 46.09 46.09 46.09 46.09 0.4K
14:35 46.04 46.04 46.04 46.04 0.3K
14:40 46.10 46.10 46.10 46.10 0.4K
14:43 46.10 46.10 46.10 46.10 0.2K
14:44 45.97 45.97 45.97 45.97 0.1K
14:45 46.06 46.06 46.06 46.06 1.0K
14:50 45.98 45.98 45.98 45.98 0.3K
14:52 45.96 45.96 45.96 45.96 0.8K
14:55 45.96 45.96 45.96 45.96 0.3K
14:57 45.93 45.96 45.93 45.93 0.7K
14:59 45.99 45.99 45.99 45.99 0.5K
15:00 45.99 45.99 45.99 45.99 0.5K
15:03 46.01 46.01 46.01 46.01 0.2K
15:07 45.94 45.94 45.94 45.94 1.0K
15:12 46.04 46.04 46.04 46.04 0.8K
15:17 45.92 45.92 45.92 45.92 5.9K
15:19 45.91 45.91 45.91 45.91 0.9K
15:20 45.95 45.95 45.95 45.95 0.3K
15:21 45.95 45.95 45.95 45.95 0.7K
15:23 45.93 45.93 45.93 45.93 0.4K
15:24 45.93 45.94 45.93 45.94 1.2K
15:25 45.95 45.95 45.95 45.95 1.2K
15:29 45.96 45.96 45.96 45.96 0.3K
15:31 45.99 45.99 45.99 45.99 0.2K
15:32 45.97 45.97 45.97 45.97 0.3K
15:33 45.97 45.97 45.97 45.97 2.7K
15:36 45.95 45.95 45.95 45.95 0.1K
15:38 45.93 45.93 45.93 45.93 0.2K
15:40 45.90 45.93 45.90 45.91 1.5K
15:42 45.90 45.90 45.90 45.90 2.5K
15:43 45.89 45.89 45.80 45.80 4.1K
15:45 45.89 45.89 45.83 45.83 3.0K
15:47 45.91 45.91 45.91 45.91 0.1K
15:48 45.87 45.87 45.87 45.87 0.1K
15:49 45.93 45.93 45.80 45.80 6.0K
15:50 45.80 45.80 45.80 45.80 0.4K
15:51 45.80 45.80 45.80 45.80 0.8K
15:53 45.87 45.87 45.87 45.87 0.1K
15:55 45.81 45.81 45.80 45.80 0.6K
15:56 45.77 45.77 45.75 45.75 3.1K
15:58 45.81 45.82 45.81 45.82 1.0K
15:59 45.83 46.13 45.80 46.13 14.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据