T-Rex 2X Inverse Bitcoin Daily Target ETF (BTCZ)

BTCZ
🏛️ 美国 →
2.44
最后更新: 2025-10-03
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 5.92 5.92 5.92 5.92 32.1K
09:32 5.92 5.93 5.90 5.90 3.5K
09:33 5.91 5.93 5.91 5.93 3.2K
09:34 5.94 5.95 5.94 5.95 1.6K
09:35 5.95 5.95 5.95 5.95 1.5K
09:36 5.96 5.96 5.96 5.96 1.1K
09:37 5.95 5.96 5.95 5.96 1.1K
09:38 5.94 5.94 5.93 5.93 5.3K
09:40 5.96 5.96 5.96 5.96 0.4K
09:41 5.97 5.98 5.97 5.98 3.5K
09:42 5.99 6.01 5.99 6.01 6.4K
09:43 6.02 6.02 6.02 6.02 0.7K
09:44 6.01 6.03 6.01 6.01 7.5K
09:45 6.01 6.03 6.01 6.02 2.7K
09:46 6.04 6.05 6.04 6.05 0.9K
09:47 6.05 6.05 6.03 6.05 4.8K
09:48 6.05 6.07 6.05 6.07 49.1K
09:49 6.07 6.08 6.04 6.04 4.0K
09:50 6.06 6.07 6.06 6.06 8.4K
09:51 6.07 6.10 6.07 6.09 3.9K
09:52 6.08 6.10 6.08 6.10 0.6K
09:53 6.11 6.11 6.11 6.11 0.7K
09:54 6.10 6.10 6.08 6.08 1.7K
09:55 6.07 6.08 6.07 6.08 3.3K
09:57 6.11 6.11 6.11 6.11 0.2K
09:59 6.09 6.09 6.09 6.09 0.6K
10:00 6.14 6.14 6.11 6.11 10.9K
10:01 6.11 6.12 6.11 6.12 13.7K
10:02 6.10 6.13 6.10 6.12 2.9K
10:03 6.12 6.14 6.12 6.12 1.1K
10:04 6.13 6.15 6.13 6.14 2.6K
10:05 6.15 6.16 6.15 6.16 1.3K
10:06 6.15 6.16 6.13 6.16 4.0K
10:07 6.16 6.16 6.15 6.16 1.5K
10:08 6.16 6.16 6.16 6.16 0.4K
10:09 6.18 6.19 6.18 6.19 1.0K
10:10 6.18 6.21 6.18 6.21 2.5K
10:11 6.19 6.22 6.19 6.20 3.6K
10:12 6.23 6.24 6.23 6.24 2.2K
10:13 6.21 6.23 6.21 6.23 5.7K
10:14 6.18 6.18 6.17 6.17 2.7K
10:15 6.17 6.17 6.15 6.15 3.7K
10:16 6.15 6.16 6.14 6.14 0.7K
10:18 6.15 6.15 6.13 6.13 5.2K
10:19 6.13 6.16 6.13 6.15 8.3K
10:20 6.15 6.18 6.15 6.17 0.8K
10:21 6.17 6.18 6.15 6.17 0.5K
10:22 6.17 6.17 6.15 6.16 0.9K
10:23 6.17 6.17 6.16 6.16 0.4K
10:24 6.15 6.15 6.14 6.14 1.6K
10:25 6.12 6.12 6.12 6.12 0.7K
10:26 6.10 6.10 6.09 6.10 68.8K
10:27 6.10 6.10 6.09 6.08 3.5K
10:28 6.10 6.10 6.09 6.09 1.1K
10:29 6.09 6.09 6.07 6.07 2.4K
10:30 6.07 6.07 6.06 6.06 1.1K
10:31 6.05 6.06 6.05 6.06 0.4K
10:33 6.06 6.08 6.06 6.08 2.3K
10:34 6.06 6.07 6.06 6.07 0.9K
10:37 6.11 6.11 6.11 6.11 0.9K
10:39 6.11 6.11 6.11 6.11 8.1K
10:40 6.12 6.12 6.10 6.10 1.1K
10:41 6.09 6.09 6.06 6.07 3.8K
10:42 6.06 6.06 6.06 6.06 2.4K
10:43 6.05 6.05 6.05 6.05 1.5K
10:44 6.03 6.03 6.03 6.03 0.9K
10:49 6.03 6.03 6.03 6.03 0.1K
10:50 6.01 6.01 6.01 6.01 0.3K
10:58 6.04 6.04 6.04 6.04 0.1K
11:00 6.06 6.07 6.06 6.07 0.3K
11:01 6.06 6.06 6.06 6.06 0.5K
11:02 6.04 6.04 6.04 6.04 0.5K
11:03 6.04 6.04 6.03 6.03 7.0K
11:04 6.05 6.05 6.05 6.05 9.7K
11:07 6.07 6.07 6.07 6.07 0.2K
11:09 6.11 6.11 6.11 6.11 0.3K
11:14 6.04 6.04 6.04 6.04 0.6K
11:16 6.06 6.06 6.06 6.06 3.4K
11:17 6.05 6.07 6.05 6.07 4.4K
11:18 6.04 6.04 6.04 6.04 4.6K
11:19 6.03 6.03 6.02 6.02 5.1K
11:20 6.04 6.04 6.03 6.03 1.0K
11:21 6.03 6.03 6.03 6.03 0.3K
11:22 6.02 6.02 6.01 6.01 0.6K
11:23 6.03 6.03 6.03 6.03 0.3K
11:24 6.04 6.05 6.04 6.05 0.4K
11:25 6.05 6.05 6.04 6.04 0.3K
11:26 6.04 6.05 6.04 6.04 0.7K
11:27 6.05 6.05 6.04 6.04 0.4K
11:28 6.04 6.04 6.04 6.04 1.0K
11:29 6.06 6.06 6.05 6.06 1.5K
11:30 6.06 6.06 6.05 6.05 0.9K
11:31 6.04 6.04 6.04 6.04 0.1K
11:32 6.02 6.04 6.02 6.04 0.4K
11:33 6.04 6.05 6.04 6.05 0.5K
11:34 6.05 6.06 6.05 6.05 0.3K
11:35 6.05 6.07 6.05 6.07 0.7K
11:36 6.06 6.07 6.06 6.07 0.4K
11:38 6.07 6.08 6.07 6.08 0.2K
11:39 6.07 6.08 6.07 6.08 1.9K
11:41 6.07 6.08 6.07 6.08 0.4K
11:42 6.08 6.08 6.08 6.08 0.2K
11:43 6.08 6.08 6.08 6.08 0.3K
11:44 6.09 6.09 6.09 6.09 0.2K
11:46 6.08 6.10 6.08 6.10 0.4K
11:47 6.09 6.10 6.09 6.10 0.2K
11:48 6.08 6.08 6.08 6.08 0.1K
11:50 6.11 6.11 6.10 6.10 0.3K
11:51 6.09 6.09 6.09 6.09 5.2K
11:52 6.09 6.09 6.07 6.07 1.2K
11:53 6.07 6.07 6.07 6.07 0.2K
11:54 6.07 6.08 6.07 6.07 0.6K
11:55 6.08 6.08 6.07 6.07 0.6K
11:56 6.08 6.08 6.08 6.08 0.1K
11:57 6.08 6.08 6.08 6.08 0.2K
12:06 6.13 6.13 6.13 6.13 0.1K
12:08 6.11 6.13 6.11 6.13 0.8K
12:10 6.14 6.14 6.14 6.14 1.1K
12:11 6.15 6.15 6.15 6.15 0.9K
12:13 6.16 6.16 6.16 6.16 1.0K
12:14 6.16 6.19 6.16 6.19 0.9K
12:15 6.18 6.18 6.16 6.17 1.0K
12:16 6.17 6.17 6.17 6.17 0.2K
12:17 6.17 6.18 6.17 6.18 4.3K
12:18 6.17 6.17 6.17 6.17 1.4K
12:19 6.16 6.17 6.15 6.15 0.9K
12:20 6.16 6.18 6.16 6.18 0.7K
12:21 6.18 6.18 6.18 6.18 0.3K
12:22 6.20 6.20 6.20 6.20 2.7K
12:23 6.19 6.21 6.19 6.21 0.3K
12:25 6.20 6.20 6.19 6.20 2.1K
12:26 6.18 6.18 6.18 6.18 0.4K
12:27 6.19 6.19 6.18 6.19 0.5K
12:28 6.18 6.19 6.18 6.19 0.4K
12:29 6.19 6.19 6.18 6.19 0.4K
12:30 6.16 6.16 6.16 6.16 0.8K
12:32 6.15 6.15 6.15 6.15 0.2K
12:33 6.14 6.14 6.13 6.13 0.3K
12:38 6.17 6.17 6.17 6.17 7.4K
12:40 6.19 6.19 6.19 6.19 0.2K
12:41 6.19 6.19 6.19 6.19 0.4K
12:44 6.20 6.20 6.20 6.20 0.6K
12:46 6.20 6.20 6.20 6.20 0.3K
12:47 6.20 6.21 6.19 6.19 2.6K
12:48 6.18 6.18 6.18 6.18 0.1K
12:49 6.18 6.19 6.18 6.19 0.3K
12:50 6.19 6.19 6.19 6.19 0.1K
12:51 6.18 6.19 6.18 6.19 0.9K
12:52 6.18 6.18 6.17 6.17 21.1K
12:54 6.16 6.17 6.16 6.17 0.4K
12:55 6.17 6.18 6.17 6.18 0.3K
12:56 6.18 6.18 6.18 6.18 0.3K
12:58 6.16 6.16 6.16 6.16 0.1K
12:59 6.17 6.17 6.17 6.17 0.1K
13:00 6.18 6.18 6.18 6.18 0.5K
13:01 6.19 6.19 6.19 6.19 0.1K
13:02 6.20 6.20 6.19 6.19 0.6K
13:03 6.18 6.19 6.17 6.19 0.7K
13:04 6.19 6.19 6.18 6.18 0.3K
13:05 6.19 6.19 6.19 6.19 0.4K
13:06 6.18 6.19 6.18 6.19 0.3K
13:07 6.19 6.19 6.19 6.19 0.1K
13:09 6.16 6.16 6.14 6.14 0.8K
13:10 6.15 6.15 6.15 6.15 0.1K
13:11 6.15 6.15 6.15 6.15 0.3K
13:15 6.12 6.12 6.12 6.12 0.2K
13:16 6.12 6.13 6.12 6.13 0.5K
13:17 6.12 6.12 6.10 6.10 0.9K
13:18 6.09 6.09 6.09 6.09 1.6K
13:20 6.11 6.11 6.11 6.11 2.3K
13:22 6.13 6.13 6.13 6.13 0.9K
13:26 6.12 6.12 6.12 6.12 1.3K
13:31 6.15 6.15 6.15 6.15 0.1K
13:32 6.15 6.15 6.15 6.15 0.1K
13:33 6.14 6.14 6.14 6.14 0.2K
13:34 6.14 6.14 6.14 6.14 0.5K
13:35 6.14 6.17 6.14 6.17 0.3K
13:36 6.16 6.16 6.16 6.16 0.1K
13:37 6.17 6.17 6.16 6.16 1.2K
13:39 6.17 6.17 6.17 6.17 0.1K
13:40 6.17 6.17 6.16 6.17 5.3K
13:41 6.18 6.18 6.17 6.18 1.5K
13:42 6.18 6.19 6.18 6.19 1.1K
13:43 6.19 6.19 6.19 6.19 3.0K
13:44 6.19 6.19 6.19 6.19 0.7K
13:45 6.20 6.21 6.19 6.19 0.7K
13:46 6.18 6.19 6.18 6.18 0.5K
13:47 6.18 6.19 6.18 6.19 1.0K
13:48 6.20 6.20 6.20 6.20 0.2K
13:49 6.21 6.21 6.20 6.20 0.3K
13:50 6.21 6.21 6.19 6.19 0.5K
13:51 6.18 6.18 6.18 6.18 0.2K
13:52 6.18 6.19 6.18 6.19 0.5K
13:53 6.20 6.20 6.18 6.18 0.6K
13:54 6.19 6.19 6.19 6.19 0.2K
13:55 6.19 6.19 6.19 6.19 0.4K
13:56 6.18 6.18 6.18 6.18 0.3K
13:57 6.18 6.18 6.18 6.18 0.1K
13:58 6.19 6.19 6.18 6.19 0.5K
13:59 6.18 6.18 6.18 6.18 0.3K
14:00 6.18 6.20 6.18 6.20 0.3K
14:01 6.20 6.20 6.20 6.20 0.2K
14:02 6.19 6.20 6.19 6.20 1.1K
14:03 6.20 6.21 6.20 6.21 0.4K
14:04 6.20 6.20 6.19 6.20 0.7K
14:05 6.21 6.22 6.21 6.21 3.6K
14:06 6.21 6.22 6.21 6.22 1.4K
14:08 6.17 6.17 6.17 6.17 11.6K
14:09 6.17 6.17 6.17 6.17 0.3K
14:10 6.18 6.18 6.18 6.18 2.5K
14:12 6.17 6.17 6.17 6.17 0.2K
14:16 6.20 6.20 6.20 6.20 1.0K
14:17 6.19 6.19 6.19 6.19 0.4K
14:20 6.22 6.22 6.22 6.22 2.5K
14:21 6.22 6.23 6.22 6.23 0.8K
14:22 6.23 6.23 6.23 6.23 0.3K
14:23 6.24 6.26 6.24 6.26 10.6K
14:24 6.25 6.25 6.24 6.25 1.1K
14:25 6.23 6.23 6.22 6.22 0.7K
14:26 6.21 6.21 6.21 6.21 4.3K
14:29 6.20 6.20 6.19 6.19 1.7K
14:31 6.17 6.17 6.17 6.17 0.1K
14:32 6.18 6.20 6.18 6.20 0.4K
14:33 6.20 6.20 6.20 6.20 0.2K
14:34 6.19 6.20 6.19 6.20 0.2K
14:36 6.23 6.23 6.23 6.23 0.6K
14:37 6.25 6.25 6.25 6.25 0.2K
14:38 6.22 6.22 6.22 6.22 1.0K
14:39 6.24 6.24 6.24 6.24 0.1K
14:40 6.22 6.22 6.21 6.21 0.2K
14:41 6.21 6.21 6.20 6.20 0.4K
14:42 6.19 6.20 6.19 6.20 0.4K
14:43 6.18 6.19 6.18 6.19 3.5K
14:45 6.19 6.19 6.19 6.19 0.1K
14:46 6.19 6.19 6.18 6.19 0.6K
14:47 6.20 6.20 6.20 6.20 0.2K
14:49 6.22 6.22 6.22 6.22 0.2K
14:50 6.21 6.21 6.21 6.21 1.3K
14:51 6.21 6.21 6.21 6.21 2.9K
15:00 6.23 6.23 6.22 6.22 1.1K
15:01 6.23 6.23 6.23 6.23 0.1K
15:02 6.21 6.21 6.21 6.21 0.4K
15:03 6.23 6.23 6.23 6.23 0.2K
15:04 6.24 6.24 6.24 6.24 0.1K
15:05 6.25 6.25 6.24 6.25 0.4K
15:06 6.24 6.24 6.22 6.22 0.6K
15:07 6.22 6.22 6.22 6.22 0.4K
15:08 6.21 6.21 6.21 6.21 0.7K
15:09 6.20 6.20 6.20 6.20 0.4K
15:10 6.20 6.20 6.20 6.20 1.7K
15:11 6.22 6.22 6.22 6.22 0.5K
15:12 6.22 6.22 6.22 6.22 0.5K
15:13 6.21 6.22 6.19 6.19 1.2K
15:14 6.19 6.19 6.19 6.19 0.1K
15:16 6.20 6.20 6.20 6.20 1.3K
15:17 6.19 6.19 6.19 6.19 2.1K
15:18 6.20 6.20 6.20 6.20 2.6K
15:19 6.21 6.21 6.21 6.21 0.1K
15:20 6.21 6.21 6.21 6.21 0.1K
15:21 6.22 6.22 6.22 6.22 0.2K
15:22 6.22 6.22 6.22 6.22 0.4K
15:23 6.19 6.19 6.19 6.19 0.1K
15:24 6.18 6.18 6.18 6.18 0.1K
15:25 6.17 6.17 6.17 6.17 0.3K
15:26 6.16 6.17 6.16 6.17 4.2K
15:27 6.17 6.17 6.17 6.17 2.0K
15:28 6.19 6.19 6.19 6.19 0.1K
15:30 6.19 6.19 6.19 6.19 1.3K
15:31 6.17 6.17 6.17 6.17 0.5K
15:34 6.15 6.15 6.15 6.15 0.1K
15:35 6.15 6.15 6.15 6.15 0.1K
15:36 6.15 6.15 6.15 6.15 0.1K
15:39 6.16 6.16 6.16 6.16 3.9K
15:40 6.17 6.17 6.16 6.16 0.7K
15:41 6.17 6.17 6.17 6.17 0.1K
15:44 6.20 6.20 6.20 6.20 13.6K
15:45 6.20 6.21 6.20 6.21 1.4K
15:46 6.21 6.21 6.21 6.21 2.6K
15:49 6.22 6.22 6.22 6.22 3.1K
15:53 6.23 6.23 6.23 6.23 2.4K
15:55 6.23 6.23 6.23 6.23 0.3K
15:58 6.20 6.20 6.20 6.20 15.1K
15:59 6.21 6.22 6.20 6.20 37.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据