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 5.93 6.00 5.93 6.00 24.9K
09:32 6.01 6.02 6.01 6.02 0.3K
09:33 6.03 6.03 6.03 6.03 0.4K
09:34 6.05 6.05 6.05 6.05 2.2K
09:35 6.11 6.11 6.10 6.10 4.5K
09:36 6.09 6.09 6.09 6.09 5.7K
09:37 6.10 6.11 6.10 6.11 2.8K
09:38 6.09 6.09 6.09 6.09 5.4K
09:39 6.08 6.08 6.08 6.08 6.0K
09:41 6.06 6.07 6.06 6.07 15.1K
09:42 6.06 6.08 6.06 6.08 4.5K
09:43 6.08 6.08 6.08 6.08 10.8K
09:45 6.07 6.07 6.07 6.07 2.0K
09:46 6.09 6.09 6.09 6.09 0.2K
09:47 6.08 6.11 6.08 6.11 3.6K
09:48 6.10 6.10 6.10 6.10 5.0K
09:49 6.10 6.10 6.10 6.10 0.4K
09:51 6.09 6.09 6.09 6.09 5.4K
09:53 6.09 6.10 6.09 6.10 1.7K
09:54 6.10 6.10 6.10 6.10 2.0K
09:56 6.12 6.13 6.12 6.13 4.4K
09:57 6.12 6.12 6.12 6.12 0.2K
09:58 6.13 6.13 6.12 6.13 2.1K
09:59 6.14 6.14 6.14 6.14 1.7K
10:00 6.17 6.17 6.15 6.15 3.1K
10:01 6.12 6.12 6.12 6.12 3.4K
10:02 6.10 6.10 6.10 6.10 1.5K
10:03 6.15 6.15 6.15 6.15 3.0K
10:05 6.16 6.16 6.16 6.16 0.8K
10:07 6.18 6.18 6.18 6.18 0.4K
10:08 6.17 6.18 6.17 6.18 0.8K
10:10 6.19 6.20 6.19 6.20 2.7K
10:12 6.19 6.19 6.18 6.18 2.8K
10:14 6.17 6.18 6.17 6.18 1.4K
10:15 6.18 6.18 6.18 6.18 1.4K
10:16 6.16 6.18 6.16 6.18 2.0K
10:17 6.19 6.19 6.19 6.19 1.3K
10:21 6.19 6.19 6.19 6.19 2.2K
10:22 6.18 6.18 6.18 6.18 0.6K
10:23 6.19 6.19 6.19 6.19 0.6K
10:24 6.20 6.20 6.19 6.19 7.8K
10:26 6.17 6.18 6.17 6.18 1.5K
10:27 6.20 6.20 6.20 6.20 1.1K
10:29 6.19 6.19 6.19 6.19 1.7K
10:30 6.18 6.18 6.16 6.16 0.5K
10:32 6.18 6.18 6.18 6.18 0.2K
10:33 6.17 6.17 6.17 6.17 4.9K
10:36 6.18 6.18 6.18 6.18 2.1K
10:38 6.14 6.14 6.14 6.14 2.1K
10:40 6.10 6.11 6.10 6.11 2.9K
10:41 6.11 6.11 6.11 6.11 4.3K
10:43 6.12 6.12 6.11 6.11 3.1K
10:52 6.14 6.14 6.14 6.14 20.5K
10:53 6.12 6.14 6.12 6.14 4.7K
10:54 6.14 6.14 6.14 6.14 0.6K
10:55 6.13 6.13 6.13 6.13 0.3K
10:56 6.11 6.12 6.10 6.12 2.3K
10:57 6.12 6.12 6.12 6.12 0.9K
11:00 6.13 6.13 6.13 6.13 3.4K
11:01 6.13 6.14 6.13 6.14 0.8K
11:02 6.13 6.13 6.13 6.13 0.3K
11:03 6.12 6.12 6.12 6.12 0.3K
11:06 6.10 6.10 6.10 6.10 1.6K
11:07 6.12 6.12 6.12 6.12 0.5K
11:10 6.13 6.13 6.13 6.13 0.7K
11:13 6.13 6.13 6.13 6.13 0.6K
11:16 6.12 6.12 6.12 6.12 1.1K
11:21 6.10 6.11 6.10 6.11 16.5K
11:27 6.13 6.13 6.13 6.13 0.7K
11:29 6.13 6.13 6.13 6.13 4.3K
11:32 6.13 6.13 6.13 6.13 15.1K
11:34 6.14 6.14 6.14 6.14 2.3K
11:35 6.14 6.14 6.14 6.14 1.8K
11:36 6.14 6.14 6.14 6.14 0.2K
11:37 6.13 6.13 6.13 6.13 0.2K
11:38 6.14 6.14 6.14 6.14 0.2K
11:39 6.14 6.14 6.14 6.14 2.7K
11:40 6.13 6.13 6.13 6.13 0.7K
11:41 6.13 6.13 6.12 6.12 0.3K
11:43 6.11 6.11 6.11 6.11 10.7K
11:44 6.11 6.11 6.11 6.11 4.0K
11:46 6.11 6.11 6.11 6.11 0.1K
11:50 6.14 6.14 6.13 6.13 3.2K
11:51 6.13 6.13 6.12 6.12 5.0K
11:56 6.12 6.12 6.12 6.12 0.4K
11:59 6.11 6.11 6.11 6.11 0.4K
12:03 6.08 6.09 6.08 6.09 19.3K
12:04 6.10 6.10 6.10 6.10 0.6K
12:06 6.13 6.13 6.13 6.13 0.2K
12:07 6.13 6.13 6.13 6.13 0.3K
12:08 6.12 6.12 6.12 6.12 0.1K
12:10 6.12 6.12 6.12 6.12 0.2K
12:12 6.10 6.11 6.10 6.10 3.4K
12:13 6.11 6.11 6.10 6.10 0.3K
12:17 6.10 6.10 6.10 6.10 0.2K
12:20 6.09 6.09 6.09 6.09 0.1K
12:21 6.09 6.09 6.09 6.09 0.1K
12:22 6.08 6.08 6.08 6.08 4.0K
12:23 6.07 6.07 6.07 6.07 0.1K
12:24 6.08 6.08 6.08 6.08 1.1K
12:26 6.06 6.06 6.06 6.06 24.7K
12:28 6.06 6.06 6.06 6.06 0.3K
12:30 6.05 6.05 6.05 6.05 0.5K
12:31 6.05 6.05 6.05 6.05 0.9K
12:32 6.03 6.03 6.01 6.01 8.2K
12:33 6.01 6.01 6.01 6.01 28.1K
12:34 6.01 6.01 6.00 6.00 57.8K
12:35 6.01 6.01 6.01 6.01 3.3K
12:36 6.01 6.01 6.01 6.01 1.5K
12:37 5.98 5.98 5.98 5.98 1.2K
12:38 5.98 5.98 5.98 5.98 5.3K
12:39 5.97 5.97 5.97 5.97 11.5K
12:41 5.96 5.96 5.95 5.95 9.9K
12:42 5.95 5.95 5.95 5.95 1.3K
12:43 5.94 5.94 5.90 5.90 9.6K
12:44 5.88 5.88 5.88 5.88 27.1K
12:46 5.89 5.89 5.88 5.89 19.3K
12:47 5.88 5.88 5.85 5.85 53.9K
12:48 5.85 5.86 5.85 5.86 23.8K
12:49 5.86 5.87 5.86 5.87 35.0K
12:50 5.87 5.87 5.87 5.87 5.4K
12:51 5.88 5.88 5.86 5.88 68.0K
12:52 5.88 5.88 5.87 5.87 4.3K
12:53 5.87 5.87 5.86 5.86 3.8K
12:54 5.87 5.90 5.87 5.90 9.3K
12:55 5.90 5.91 5.90 5.91 4.6K
12:56 5.91 5.91 5.90 5.91 7.1K
12:57 5.91 5.92 5.91 5.92 23.0K
12:58 5.92 5.92 5.91 5.92 4.6K
12:59 5.90 5.90 5.90 5.90 2.6K
13:00 5.89 5.89 5.89 5.89 4.2K
13:01 5.89 5.89 5.89 5.89 2.4K
13:03 5.92 5.92 5.92 5.92 0.3K
13:06 5.92 5.92 5.90 5.90 4.5K
13:09 5.87 5.87 5.87 5.87 0.4K
13:13 5.80 5.80 5.80 5.80 0.5K
13:15 5.82 5.82 5.82 5.82 0.5K
13:16 5.81 5.81 5.81 5.81 0.5K
13:17 5.81 5.81 5.81 5.81 2.0K
13:19 5.80 5.80 5.80 5.80 0.3K
13:20 5.78 5.78 5.78 5.78 5.6K
13:21 5.79 5.79 5.79 5.79 1.1K
13:24 5.78 5.80 5.78 5.79 2.0K
13:25 5.79 5.79 5.79 5.79 0.4K
13:26 5.81 5.81 5.81 5.81 1.7K
13:30 5.81 5.81 5.81 5.81 0.3K
13:31 5.81 5.81 5.81 5.81 0.5K
13:33 5.81 5.81 5.81 5.81 0.5K
13:34 5.81 5.81 5.81 5.81 0.5K
13:35 5.80 5.80 5.80 5.80 1.2K
13:38 5.81 5.81 5.81 5.81 0.3K
13:43 5.83 5.83 5.83 5.83 0.5K
13:46 5.80 5.80 5.80 5.80 0.1K
13:48 5.80 5.81 5.80 5.81 0.4K
13:50 5.80 5.80 5.80 5.80 1.6K
13:51 5.81 5.81 5.81 5.81 0.9K
13:53 5.79 5.80 5.79 5.80 0.2K
13:54 5.78 5.78 5.78 5.78 2.4K
13:57 5.80 5.80 5.79 5.79 1.3K
13:59 5.79 5.79 5.79 5.79 0.6K
14:03 5.80 5.80 5.80 5.80 0.4K
14:04 5.80 5.80 5.79 5.79 1.2K
14:06 5.81 5.81 5.81 5.81 0.1K
14:07 5.81 5.81 5.81 5.81 1.3K
14:10 5.80 5.80 5.80 5.80 3.0K
14:12 5.81 5.81 5.81 5.81 2.0K
14:20 5.85 5.85 5.84 5.84 2.6K
14:22 5.86 5.87 5.86 5.87 1.5K
14:23 5.87 5.87 5.87 5.87 2.0K
14:26 5.84 5.84 5.84 5.84 1.2K
14:27 5.84 5.84 5.84 5.84 0.6K
14:29 5.84 5.84 5.84 5.84 1.1K
14:31 5.83 5.83 5.83 5.83 4.3K
14:32 5.83 5.83 5.83 5.83 0.3K
14:34 5.83 5.83 5.83 5.83 0.7K
14:35 5.82 5.82 5.82 5.82 0.2K
14:44 5.83 5.83 5.83 5.83 2.1K
14:45 5.83 5.83 5.83 5.83 0.8K
14:46 5.83 5.83 5.82 5.82 1.1K
15:00 5.82 5.82 5.80 5.80 2.3K
15:03 5.80 5.81 5.80 5.81 8.8K
15:04 5.81 5.81 5.80 5.80 1.6K
15:05 5.80 5.80 5.80 5.80 2.4K
15:11 5.80 5.80 5.80 5.80 1.8K
15:12 5.80 5.80 5.80 5.80 1.0K
15:14 5.77 5.77 5.77 5.77 0.1K
15:15 5.77 5.77 5.76 5.76 10.8K
15:18 5.76 5.76 5.76 5.76 0.5K
15:20 5.74 5.75 5.74 5.75 1.3K
15:21 5.75 5.75 5.75 5.75 0.1K
15:22 5.75 5.75 5.75 5.75 0.2K
15:23 5.76 5.76 5.76 5.76 0.5K
15:24 5.75 5.75 5.75 5.75 0.1K
15:27 5.76 5.76 5.76 5.76 1.8K
15:30 5.78 5.78 5.78 5.78 11.8K
15:31 5.79 5.79 5.79 5.79 6.2K
15:32 5.79 5.79 5.79 5.79 0.6K
15:35 5.80 5.80 5.80 5.80 1.6K
15:36 5.80 5.80 5.80 5.80 4.3K
15:37 5.81 5.81 5.81 5.81 0.8K
15:40 5.81 5.81 5.81 5.81 0.8K
15:41 5.81 5.81 5.81 5.81 0.4K
15:42 5.81 5.81 5.81 5.81 78.6K
15:43 5.82 5.82 5.82 5.82 50.2K
15:44 5.81 5.81 5.81 5.81 10.2K
15:46 5.81 5.81 5.81 5.81 0.9K
15:47 5.81 5.81 5.81 5.81 1.6K
15:48 5.80 5.80 5.80 5.80 0.4K
15:49 5.79 5.79 5.79 5.79 1.2K
15:50 5.80 5.80 5.80 5.80 0.2K
15:51 5.79 5.79 5.79 5.79 0.3K
15:52 5.79 5.79 5.79 5.79 0.2K
15:53 5.79 5.80 5.79 5.80 4.8K
15:54 5.79 5.79 5.79 5.79 5.4K
15:55 5.79 5.79 5.79 5.79 0.2K
15:56 5.80 5.80 5.80 5.80 0.1K
15:57 5.82 5.82 5.82 5.82 0.3K
15:58 5.81 5.82 5.81 5.82 5.6K
15:59 5.82 5.82 5.81 5.81 168.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据