2x Bitcoin Strategy ETF (BITX)

BITX
🏛️ 美国 →
63.35
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 56.55 56.60 56.28 56.29 1,134.9K
09:31 56.27 56.42 56.27 56.32 54.9K
09:32 56.34 56.65 56.34 56.65 165.4K
09:33 56.68 56.75 56.63 56.63 48.9K
09:34 56.60 56.67 56.54 56.54 40.1K
09:35 56.44 56.61 56.39 56.47 180.9K
09:36 56.51 56.73 56.51 56.70 118.2K
09:37 56.70 56.97 56.70 56.97 35.6K
09:38 56.97 57.01 56.88 56.94 70.5K
09:39 56.92 56.97 56.69 56.73 63.1K
09:40 56.76 56.90 56.73 56.90 38.6K
09:41 56.90 56.96 56.83 56.91 61.1K
09:42 56.90 57.02 56.90 56.93 56.7K
09:43 56.94 57.02 56.94 57.01 30.1K
09:44 57.02 57.03 56.93 57.00 59.4K
09:45 57.04 57.04 56.74 56.76 42.0K
09:46 56.74 56.75 56.66 56.66 35.9K
09:47 56.63 56.79 56.56 56.70 42.1K
09:48 56.76 56.90 56.71 56.71 22.9K
09:49 56.76 56.88 56.76 56.86 25.5K
09:50 56.77 56.96 56.77 56.96 23.9K
09:51 56.95 57.04 56.90 57.04 43.8K
09:52 57.02 57.27 57.02 57.27 72.4K
09:53 57.24 57.27 57.13 57.13 47.8K
09:54 57.14 57.24 57.14 57.16 152.4K
09:55 57.11 57.32 57.11 57.31 65.6K
09:56 57.33 57.37 57.26 57.32 36.8K
09:57 57.29 57.45 57.29 57.45 77.2K
09:58 57.46 57.49 57.46 57.46 98.9K
09:59 57.45 57.48 57.41 57.45 133.0K
10:00 57.45 57.48 57.30 57.34 25.8K
10:01 57.40 57.51 57.40 57.46 28.4K
10:02 57.41 57.51 57.37 57.51 35.9K
10:03 57.49 57.51 57.29 57.29 108.6K
10:04 57.24 57.36 57.19 57.30 44.3K
10:05 57.32 57.32 57.20 57.20 28.4K
10:06 57.22 57.40 57.22 57.40 31.1K
10:07 57.45 57.45 57.35 57.38 29.4K
10:08 57.37 57.37 57.26 57.35 40.9K
10:09 57.35 57.38 57.26 57.30 14.8K
10:10 57.32 57.56 57.32 57.56 26.0K
10:11 57.61 57.69 57.54 57.69 16.7K
10:12 57.70 57.77 57.66 57.75 81.9K
10:13 57.74 57.76 57.64 57.69 33.4K
10:14 57.66 57.66 57.55 57.62 35.2K
10:15 57.60 57.61 57.46 57.46 30.1K
10:16 57.46 57.54 57.42 57.45 55.9K
10:17 57.47 57.47 57.34 57.37 23.5K
10:18 57.48 57.48 57.43 57.48 16.4K
10:19 57.42 57.49 57.33 57.37 25.2K
10:20 57.31 57.38 57.31 57.35 15.6K
10:21 57.36 57.41 57.30 57.40 33.1K
10:22 57.43 57.49 57.37 57.43 25.4K
10:23 57.40 57.40 57.17 57.18 29.6K
10:24 57.18 57.32 57.18 57.23 22.8K
10:25 57.29 57.43 57.27 57.43 31.0K
10:26 57.42 57.42 57.37 57.40 6.6K
10:27 57.41 57.52 57.41 57.51 18.9K
10:28 57.50 57.62 57.50 57.61 28.5K
10:29 57.54 57.58 57.52 57.52 18.3K
10:30 57.57 57.59 57.39 57.45 20.3K
10:31 57.43 57.43 57.35 57.41 7.4K
10:32 57.44 57.65 57.44 57.65 38.2K
10:33 57.63 57.65 57.54 57.55 14.6K
10:34 57.57 57.79 57.57 57.78 23.7K
10:35 57.71 57.91 57.70 57.91 200.0K
10:36 57.93 58.15 57.93 58.10 79.8K
10:37 58.06 58.11 58.04 58.03 22.6K
10:38 58.07 58.16 58.06 58.12 62.3K
10:39 58.12 58.22 58.12 58.18 26.8K
10:40 58.18 58.18 57.85 57.96 203.9K
10:41 58.04 58.15 58.04 58.08 36.1K
10:42 58.12 58.19 58.10 58.10 6.6K
10:43 58.12 58.13 58.03 58.12 19.5K
10:44 58.14 58.25 58.13 58.18 30.2K
10:45 58.15 58.27 58.12 58.15 42.4K
10:46 58.08 58.08 57.94 57.94 18.4K
10:47 57.98 58.02 57.90 58.02 33.8K
10:48 57.99 58.05 57.90 57.97 31.4K
10:49 57.95 58.04 57.95 58.01 21.6K
10:50 58.00 58.10 58.00 58.10 21.8K
10:51 58.10 58.10 57.94 57.94 17.2K
10:52 57.94 58.01 57.88 58.01 18.4K
10:53 58.04 58.04 57.91 57.99 15.3K
10:54 58.08 58.23 58.08 58.20 16.2K
10:55 58.21 58.40 58.21 58.40 36.1K
10:56 58.33 58.37 58.29 58.33 36.7K
10:57 58.37 58.37 58.26 58.30 26.0K
10:58 58.28 58.32 58.25 58.32 12.4K
10:59 58.36 58.43 58.35 58.41 38.4K
11:00 58.43 58.47 58.34 58.38 35.9K
11:01 58.37 58.48 58.33 58.45 16.1K
11:02 58.47 58.58 58.47 58.51 46.0K
11:03 58.47 58.51 58.40 58.40 18.0K
11:04 58.36 58.36 58.24 58.24 22.2K
11:05 58.26 58.31 58.15 58.22 11.6K
11:06 58.26 58.39 58.18 58.36 23.7K
11:07 58.36 58.36 58.19 58.24 25.9K
11:08 58.16 58.25 58.10 58.25 20.5K
11:09 58.20 58.36 58.17 58.36 23.0K
11:10 58.33 58.37 58.28 58.32 12.7K
11:11 58.31 58.35 58.17 58.17 14.5K
11:12 58.14 58.42 58.14 58.39 15.4K
11:13 58.39 58.48 58.39 58.48 23.8K
11:14 58.48 58.62 58.47 58.60 26.9K
11:15 58.60 58.60 58.50 58.60 16.5K
11:16 58.50 58.58 58.46 58.58 33.7K
11:17 58.59 58.67 58.59 58.67 15.0K
11:18 58.67 58.67 58.57 58.57 14.1K
11:19 58.55 58.56 58.46 58.46 13.5K
11:20 58.50 58.62 58.50 58.62 28.7K
11:21 58.53 58.63 58.45 58.45 75.6K
11:22 58.48 58.67 58.48 58.66 27.6K
11:23 58.68 58.76 58.66 58.76 31.1K
11:24 58.71 58.81 58.71 58.76 121.5K
11:25 58.79 58.84 58.71 58.73 77.8K
11:26 58.70 58.74 58.60 58.60 32.2K
11:27 58.70 58.70 58.59 58.69 40.4K
11:28 58.68 58.75 58.64 58.75 37.5K
11:29 58.73 58.81 58.71 58.71 41.6K
11:30 58.74 58.74 58.47 58.52 29.1K
11:31 58.50 58.52 58.37 58.39 20.5K
11:32 58.33 58.40 58.31 58.33 14.9K
11:33 58.27 58.32 58.25 58.29 26.9K
11:34 58.26 58.27 58.22 58.22 34.8K
11:35 58.27 58.36 58.23 58.23 35.7K
11:36 58.27 58.29 58.16 58.17 16.7K
11:37 58.14 58.22 58.12 58.22 19.3K
11:38 58.22 58.23 58.16 58.20 24.1K
11:39 58.23 58.23 58.13 58.16 12.8K
11:40 58.14 58.43 58.14 58.43 16.6K
11:41 58.40 58.48 58.32 58.32 19.9K
11:42 58.34 58.37 58.31 58.34 8.5K
11:43 58.32 58.32 58.27 58.27 18.5K
11:44 58.29 58.32 58.27 58.32 7.8K
11:45 58.29 58.38 58.29 58.33 13.2K
11:46 58.35 58.40 58.35 58.38 18.7K
11:47 58.31 58.35 58.26 58.27 23.4K
11:48 58.31 58.34 58.30 58.32 18.3K
11:49 58.36 58.38 58.26 58.32 18.0K
11:50 58.33 58.46 58.30 58.45 20.2K
11:51 58.49 58.57 58.48 58.57 8.5K
11:52 58.64 58.64 58.54 58.56 24.9K
11:53 58.56 58.61 58.52 58.55 14.7K
11:54 58.57 58.58 58.48 58.58 9.6K
11:55 58.60 58.74 58.60 58.73 24.4K
11:56 58.71 58.84 58.71 58.82 22.5K
11:57 58.79 58.84 58.74 58.76 18.7K
11:58 58.76 58.84 58.75 58.76 39.4K
11:59 58.80 58.80 58.67 58.71 36.2K
12:00 58.70 58.79 58.67 58.79 6.9K
12:01 58.69 58.77 58.69 58.77 13.7K
12:02 58.78 58.78 58.71 58.74 11.7K
12:03 58.78 58.87 58.77 58.85 15.8K
12:04 58.84 58.87 58.81 58.87 15.4K
12:05 58.85 58.95 58.85 58.88 30.2K
12:06 58.83 58.93 58.82 58.92 7.4K
12:07 58.95 58.96 58.88 58.88 13.9K
12:08 58.84 58.84 58.76 58.78 28.1K
12:09 58.78 58.90 58.78 58.90 4.0K
12:10 58.94 59.01 58.94 59.01 31.4K
12:11 59.04 59.05 58.99 59.03 22.8K
12:12 59.05 59.12 59.01 59.10 31.0K
12:13 59.12 59.20 59.09 59.20 18.9K
12:14 59.17 59.18 59.11 59.16 20.3K
12:15 59.23 59.23 59.20 59.20 21.7K
12:16 59.17 59.18 59.09 59.10 20.7K
12:17 59.15 59.29 59.15 59.27 26.2K
12:18 59.28 59.28 59.16 59.17 10.2K
12:19 59.15 59.20 59.10 59.14 13.1K
12:20 59.18 59.18 59.02 59.02 48.1K
12:21 59.01 59.08 59.00 59.03 8.1K
12:22 58.97 59.13 58.97 59.05 52.5K
12:23 59.07 59.14 59.05 59.14 10.4K
12:24 59.16 59.21 59.13 59.14 32.4K
12:25 59.14 59.22 59.14 59.22 14.4K
12:26 59.25 59.27 59.22 59.23 24.6K
12:27 59.21 59.34 59.21 59.29 34.1K
12:28 59.30 59.34 59.24 59.24 34.2K
12:29 59.24 59.24 58.96 58.96 36.1K
12:30 59.00 59.01 58.85 58.87 32.4K
12:31 58.86 58.96 58.75 58.75 31.8K
12:32 58.83 58.84 58.78 58.79 14.6K
12:33 58.77 58.77 58.66 58.66 14.8K
12:34 58.66 58.66 58.51 58.57 25.0K
12:35 58.58 58.72 58.58 58.59 17.9K
12:36 58.62 58.72 58.58 58.70 16.5K
12:37 58.77 58.86 58.77 58.86 31.1K
12:38 58.85 58.86 58.67 58.67 14.9K
12:39 58.73 58.75 58.68 58.74 6.3K
12:40 58.77 58.80 58.71 58.79 17.4K
12:41 58.83 58.83 58.69 58.69 34.1K
12:42 58.73 58.84 58.71 58.84 25.9K
12:43 58.81 58.96 58.81 58.96 15.4K
12:44 58.97 58.97 58.90 58.93 12.8K
12:45 58.91 58.95 58.87 58.95 17.5K
12:46 58.96 59.01 58.94 58.94 53.0K
12:47 58.97 59.06 58.97 59.03 20.6K
12:48 59.04 59.05 58.94 59.04 58.6K
12:49 58.99 58.99 58.91 58.95 22.3K
12:50 58.96 59.07 58.96 58.97 18.2K
12:51 58.98 59.03 58.96 58.99 18.7K
12:52 58.96 58.97 58.83 58.83 23.3K
12:53 58.88 58.96 58.87 58.92 18.9K
12:54 58.96 58.96 58.90 58.91 30.2K
12:55 58.86 58.92 58.69 58.71 44.9K
12:56 58.71 58.75 58.69 58.71 22.5K
12:57 58.72 58.78 58.68 58.77 32.2K
12:58 58.75 58.75 58.63 58.65 53.9K
12:59 58.70 59.47 58.70 59.22 72.1K
13:00 59.22 59.22 59.22 59.22 257.3K
15:59 59.12 59.12 59.12 59.12 436.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据