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 55.40 55.55 55.33 55.34 865.2K
09:31 55.25 55.33 55.17 55.27 15.2K
09:32 55.21 55.25 55.19 55.19 9.1K
09:33 55.26 55.26 54.93 54.93 42.0K
09:34 54.94 55.06 54.87 54.87 19.1K
09:35 54.92 55.10 54.86 54.91 23.0K
09:36 54.85 54.87 54.66 54.76 44.9K
09:37 54.70 54.94 54.70 54.94 38.7K
09:38 54.85 54.87 54.64 54.64 17.4K
09:39 54.67 54.69 54.47 54.47 136.0K
09:40 54.44 54.45 54.31 54.45 29.8K
09:41 54.61 54.63 54.50 54.53 17.6K
09:42 54.46 54.47 54.31 54.42 12.8K
09:43 54.31 54.47 54.30 54.30 25.1K
09:44 54.34 54.34 54.26 54.30 14.8K
09:45 54.26 54.31 54.15 54.23 47.6K
09:46 54.17 54.30 54.12 54.30 29.0K
09:47 54.26 54.26 54.16 54.16 15.0K
09:48 54.16 54.40 54.16 54.40 47.1K
09:49 54.40 54.40 54.06 54.07 43.3K
09:50 54.07 54.19 54.01 54.18 25.8K
09:51 54.15 54.27 54.15 54.22 12.6K
09:52 54.28 54.39 54.23 54.39 8.8K
09:53 54.46 54.50 54.29 54.29 13.5K
09:54 54.36 54.50 54.36 54.50 12.4K
09:55 54.48 54.68 54.45 54.50 68.1K
09:56 54.46 54.70 54.46 54.65 12.7K
09:57 54.64 54.64 54.51 54.53 23.3K
09:58 54.48 54.65 54.48 54.64 18.4K
09:59 54.74 54.74 54.59 54.59 12.0K
10:00 54.68 54.71 54.47 54.47 18.8K
10:01 54.43 54.43 54.16 54.19 17.4K
10:02 54.28 54.36 54.19 54.23 12.2K
10:03 54.30 54.47 54.23 54.24 23.7K
10:04 54.17 54.32 54.17 54.29 17.5K
10:05 54.27 54.34 54.16 54.34 34.8K
10:06 54.36 54.36 54.17 54.34 33.7K
10:07 54.44 54.63 54.44 54.52 9.4K
10:08 54.36 54.46 54.36 54.36 22.8K
10:09 54.41 54.58 54.40 54.58 9.9K
10:10 54.65 54.65 54.27 54.31 6.1K
10:11 54.22 54.27 54.15 54.15 10.3K
10:12 54.16 54.28 54.09 54.17 43.2K
10:13 54.17 54.26 54.16 54.22 29.6K
10:14 54.22 54.22 54.15 54.19 41.0K
10:15 54.19 54.19 54.04 54.04 86.5K
10:16 54.08 54.08 53.91 53.91 129.7K
10:17 53.92 53.92 53.64 53.72 85.1K
10:18 53.72 53.78 53.55 53.55 45.3K
10:19 53.51 53.51 53.27 53.34 102.0K
10:20 53.41 53.50 53.33 53.50 55.3K
10:21 53.46 53.56 53.39 53.56 69.8K
10:22 53.61 53.72 53.54 53.72 72.6K
10:23 53.71 53.74 53.58 53.65 21.8K
10:24 53.57 53.62 53.43 53.49 24.1K
10:25 53.54 53.62 53.43 53.43 42.1K
10:26 53.50 53.60 53.48 53.60 7.2K
10:27 53.50 53.62 53.50 53.62 10.9K
10:28 53.59 53.60 53.50 53.56 12.0K
10:29 53.54 53.55 53.41 53.41 24.7K
10:30 53.42 53.53 53.39 53.39 10.8K
10:31 53.36 53.53 53.36 53.50 16.2K
10:32 53.33 53.39 53.15 53.15 37.7K
10:33 53.10 53.10 52.93 52.97 56.5K
10:34 52.92 52.96 52.82 52.82 70.0K
10:35 52.86 53.01 52.82 52.89 25.9K
10:36 52.87 52.87 52.81 52.85 21.6K
10:37 52.81 53.00 52.81 53.00 40.0K
10:38 52.96 53.00 52.87 52.93 16.4K
10:39 52.93 52.96 52.77 52.80 17.4K
10:40 52.76 52.85 52.65 52.65 39.3K
10:41 52.65 52.97 52.65 52.94 31.9K
10:42 52.88 52.88 52.66 52.77 22.7K
10:43 52.77 52.89 52.74 52.89 5.4K
10:44 52.82 52.93 52.76 52.90 12.9K
10:45 52.94 53.13 52.94 53.09 17.4K
10:46 53.06 53.06 52.87 52.88 10.7K
10:47 52.79 52.99 52.75 52.94 10.0K
10:48 52.92 53.01 52.82 52.82 6.3K
10:49 52.84 53.00 52.80 52.93 15.6K
10:50 52.92 52.93 52.82 52.82 13.7K
10:51 52.86 53.20 52.86 53.16 21.5K
10:52 53.20 53.24 53.10 53.10 22.7K
10:53 53.05 53.26 53.05 53.25 9.4K
10:54 53.31 53.32 53.25 53.30 12.4K
10:55 53.33 53.33 53.18 53.25 14.3K
10:56 53.29 53.30 53.23 53.30 11.0K
10:57 53.32 53.41 53.27 53.28 21.7K
10:58 53.30 53.35 53.23 53.28 7.5K
10:59 53.33 53.35 53.27 53.33 5.8K
11:00 53.31 53.40 53.30 53.40 7.4K
11:01 53.39 53.42 53.37 53.41 6.2K
11:02 53.36 53.36 53.09 53.15 10.2K
11:03 53.09 53.26 53.09 53.11 9.5K
11:04 53.08 53.08 52.95 52.98 17.1K
11:05 53.00 53.05 52.98 53.05 6.8K
11:06 53.14 53.23 53.14 53.17 6.0K
11:07 53.16 53.29 53.16 53.29 7.1K
11:08 53.12 53.24 53.12 53.17 2.8K
11:09 53.24 53.24 53.00 53.00 9.2K
11:10 52.99 53.09 52.99 53.09 2.8K
11:11 53.07 53.15 53.07 53.07 3.6K
11:12 53.17 53.20 53.15 53.15 3.6K
11:13 53.16 53.19 52.98 53.00 8.4K
11:14 52.90 52.91 52.82 52.89 21.3K
11:15 52.94 53.03 52.93 52.98 9.3K
11:16 53.00 53.04 53.00 53.04 5.9K
11:17 53.01 53.09 53.00 53.04 9.7K
11:18 53.02 53.05 53.02 53.04 4.5K
11:19 53.00 53.10 53.00 53.08 10.9K
11:20 52.87 52.91 52.82 52.82 4.6K
11:21 52.85 52.93 52.83 52.84 5.5K
11:22 52.85 52.96 52.85 52.96 1.6K
11:23 53.01 53.01 52.84 52.87 8.5K
11:24 52.85 52.90 52.78 52.82 7.6K
11:25 52.99 53.12 52.99 53.12 13.0K
11:26 53.22 53.24 53.06 53.06 23.0K
11:27 53.05 53.12 53.01 53.09 17.0K
11:28 53.19 53.25 53.19 53.22 5.8K
11:29 53.28 53.44 53.27 53.39 11.4K
11:30 53.45 53.52 53.45 53.47 13.7K
11:31 53.43 53.53 53.43 53.53 7.9K
11:32 53.56 53.75 53.56 53.74 21.7K
11:33 53.74 53.79 53.55 53.63 28.4K
11:34 53.62 53.62 53.47 53.48 35.1K
11:35 53.49 53.54 53.42 53.42 15.0K
11:36 53.46 53.63 53.46 53.57 18.5K
11:37 53.58 53.58 53.49 53.58 6.3K
11:38 53.54 53.59 53.40 53.40 10.1K
11:39 53.33 53.33 53.29 53.32 2.3K
11:40 53.30 53.30 53.19 53.27 9.3K
11:41 53.25 53.26 53.21 53.23 11.1K
11:42 53.16 53.16 53.13 53.13 3.3K
11:43 53.14 53.14 53.04 53.04 4.2K
11:44 53.08 53.15 53.07 53.07 9.6K
11:45 53.14 53.14 53.13 53.13 1.8K
11:46 53.19 53.19 53.19 53.19 1.3K
11:47 53.09 53.19 53.09 53.19 4.4K
11:48 53.21 53.28 53.16 53.22 2.8K
11:49 53.21 53.25 53.12 53.12 4.5K
11:50 53.12 53.12 52.93 52.93 22.1K
11:51 52.96 52.97 52.90 52.92 11.2K
11:52 52.90 52.90 52.84 52.87 14.4K
11:53 52.83 52.85 52.81 52.82 5.2K
11:54 52.81 52.82 52.77 52.77 18.3K
11:55 52.77 52.86 52.75 52.85 21.6K
11:56 52.87 52.89 52.77 52.89 16.1K
11:57 52.88 52.92 52.81 52.85 16.3K
11:58 52.80 52.86 52.70 52.77 18.9K
11:59 52.75 52.76 52.71 52.73 8.8K
12:00 52.76 52.78 52.70 52.70 12.5K
12:01 52.73 52.73 52.64 52.71 36.8K
12:02 52.65 52.70 52.60 52.64 10.9K
12:03 52.64 52.64 52.55 52.55 17.2K
12:04 52.52 52.60 52.52 52.60 4.7K
12:05 52.61 52.75 52.61 52.73 6.1K
12:06 52.83 52.88 52.80 52.80 22.4K
12:07 52.81 52.91 52.81 52.83 4.5K
12:08 52.84 52.84 52.72 52.72 2.7K
12:09 52.80 52.80 52.64 52.73 29.0K
12:10 52.72 52.80 52.72 52.72 14.1K
12:11 52.72 52.76 52.64 52.64 8.3K
12:12 52.59 52.71 52.59 52.63 6.4K
12:13 52.70 52.82 52.67 52.82 3.8K
12:14 52.76 52.76 52.65 52.65 22.9K
12:15 52.65 52.73 52.65 52.69 9.3K
12:16 52.61 52.61 52.58 52.58 11.5K
12:17 52.59 52.59 52.55 52.55 11.4K
12:18 52.58 52.58 52.55 52.55 4.9K
12:19 52.59 52.59 52.36 52.36 37.4K
12:20 52.38 52.41 52.26 52.29 28.2K
12:21 52.27 52.34 52.18 52.18 45.5K
12:22 52.15 52.17 52.04 52.17 112.5K
12:23 52.17 52.19 51.84 51.87 79.3K
12:24 51.87 51.95 51.82 51.95 48.2K
12:25 51.95 52.03 51.89 52.02 123.6K
12:26 52.04 52.10 52.02 52.08 16.9K
12:27 52.10 52.34 52.10 52.23 21.1K
12:28 52.18 52.20 52.16 52.18 12.0K
12:29 52.12 52.19 52.12 52.16 7.9K
12:30 52.14 52.39 52.14 52.35 14.1K
12:31 52.39 52.39 52.30 52.30 9.2K
12:32 52.27 52.48 52.27 52.37 21.6K
12:33 52.43 52.50 52.43 52.45 12.6K
12:34 52.44 52.60 52.44 52.58 13.2K
12:35 52.57 52.57 52.46 52.50 17.1K
12:36 52.53 52.53 52.38 52.40 5.0K
12:37 52.54 52.55 52.34 52.34 6.0K
12:38 52.30 52.31 52.22 52.30 13.7K
12:39 52.33 52.42 52.33 52.42 2.3K
12:40 52.40 52.60 52.40 52.60 3.2K
12:41 52.72 52.79 52.66 52.78 10.0K
12:42 52.74 52.78 52.68 52.72 19.2K
12:43 52.73 52.73 52.62 52.62 1.9K
12:44 52.62 52.74 52.62 52.74 8.0K
12:45 52.70 52.70 52.58 52.62 13.5K
12:46 52.58 52.68 52.58 52.62 6.3K
12:47 52.61 52.65 52.61 52.63 3.2K
12:48 52.62 52.62 52.60 52.61 3.2K
12:49 52.66 52.66 52.62 52.63 15.9K
12:50 52.71 52.73 52.67 52.69 2.9K
12:51 52.65 52.66 52.62 52.66 4.1K
12:52 52.74 52.77 52.72 52.73 6.0K
12:53 52.73 52.74 52.70 52.70 3.4K
12:54 52.67 52.68 52.65 52.65 13.7K
12:55 52.59 52.59 52.50 52.50 11.2K
12:56 52.65 52.69 52.65 52.69 3.5K
12:57 52.73 52.76 52.72 52.76 3.7K
12:58 52.76 52.76 52.73 52.73 6.5K
12:59 52.77 52.83 52.77 52.83 8.2K
13:00 52.82 52.88 52.77 52.88 5.8K
13:01 52.88 52.91 52.86 52.87 9.9K
13:02 52.81 52.83 52.72 52.72 7.5K
13:03 52.78 52.81 52.78 52.81 2.6K
13:04 52.88 52.96 52.88 52.96 8.2K
13:05 52.96 52.98 52.90 52.90 13.1K
13:06 52.93 52.93 52.84 52.86 12.9K
13:07 52.80 52.80 52.72 52.72 6.0K
13:08 52.73 52.82 52.73 52.81 11.4K
13:09 52.81 52.97 52.76 52.93 11.7K
13:10 52.92 53.00 52.91 52.91 9.1K
13:11 52.97 52.97 52.91 52.93 5.3K
13:12 52.94 52.94 52.89 52.89 4.5K
13:13 52.89 52.99 52.89 52.97 8.0K
13:14 52.94 52.94 52.91 52.92 110.9K
13:15 52.90 52.96 52.86 52.96 19.4K
13:16 53.04 53.04 52.98 53.02 4.0K
13:17 53.06 53.13 53.06 53.08 7.6K
13:18 53.04 53.10 53.03 53.10 17.4K
13:19 53.15 53.20 53.15 53.16 10.2K
13:20 53.16 53.23 53.16 53.17 28.5K
13:21 53.16 53.16 53.09 53.09 16.3K
13:22 53.07 53.09 53.04 53.04 18.8K
13:23 53.05 53.08 53.04 53.08 3.1K
13:24 53.05 53.07 53.05 53.07 1.0K
13:25 53.07 53.10 53.05 53.10 11.1K
13:26 53.02 53.02 52.96 52.96 2.8K
13:27 52.96 53.08 52.96 53.08 2.0K
13:28 53.08 53.08 53.06 53.07 4.3K
13:29 53.10 53.10 53.07 53.08 3.9K
13:30 53.04 53.13 53.04 53.13 4.2K
13:31 53.07 53.17 53.04 53.17 2.1K
13:32 53.24 53.24 53.19 53.19 18.0K
13:33 53.16 53.19 53.16 53.18 5.1K
13:34 53.24 53.29 53.15 53.29 8.0K
13:35 53.23 53.26 53.22 53.22 3.8K
13:36 53.32 53.34 53.29 53.34 51.9K
13:37 53.30 53.34 53.26 53.32 7.0K
13:38 53.30 53.34 53.30 53.34 3.7K
13:39 53.19 53.19 53.18 53.18 2.5K
13:40 53.21 53.27 53.17 53.27 7.8K
13:41 53.31 53.31 53.25 53.25 6.5K
13:42 53.25 53.28 53.25 53.28 4.2K
13:43 53.23 53.23 53.13 53.13 7.9K
13:44 53.16 53.19 53.13 53.18 14.2K
13:45 53.17 53.20 53.15 53.20 3.2K
13:46 53.14 53.19 53.10 53.10 1.2K
13:47 53.07 53.07 52.86 52.91 17.8K
13:48 52.87 52.99 52.87 52.99 4.2K
13:49 52.98 52.98 52.98 52.98 0.7K
13:50 53.02 53.09 53.01 53.09 2.1K
13:51 53.09 53.09 53.09 53.09 1.2K
13:52 53.12 53.18 53.12 53.14 6.2K
13:53 53.15 53.15 53.10 53.10 5.3K
13:54 53.16 53.19 53.11 53.19 1.9K
13:55 53.20 53.28 53.20 53.28 12.9K
13:56 53.23 53.23 53.16 53.19 4.2K
13:57 53.24 53.24 53.19 53.23 3.6K
13:59 53.14 53.14 53.12 53.14 3.3K
14:00 53.11 53.11 53.05 53.05 3.3K
14:01 53.06 53.06 52.98 53.00 15.0K
14:02 53.00 53.00 52.96 52.98 14.4K
14:03 53.01 53.01 52.90 52.90 18.7K
14:04 52.92 52.94 52.84 52.94 17.8K
14:05 53.00 53.07 53.00 53.06 35.9K
14:06 53.12 53.23 53.12 53.23 3.5K
14:07 53.19 53.19 53.06 53.07 5.4K
14:08 53.02 53.02 52.92 52.94 3.0K
14:09 52.96 52.97 52.93 52.97 2.6K
14:10 52.99 53.10 52.99 53.10 1.9K
14:11 53.05 53.11 53.05 53.05 12.7K
14:12 53.08 53.08 53.06 53.06 0.5K
14:13 53.08 53.08 53.00 53.00 7.0K
14:14 53.02 53.05 53.02 53.04 1.8K
14:15 53.05 53.06 52.97 52.97 21.4K
14:16 52.96 52.97 52.88 52.93 20.3K
14:17 52.95 52.99 52.91 52.97 27.9K
14:18 52.99 53.00 52.94 52.98 9.1K
14:19 52.96 52.98 52.92 52.98 15.6K
14:20 52.91 52.99 52.90 52.97 4.0K
14:21 52.93 52.93 52.86 52.89 5.4K
14:22 52.84 52.94 52.84 52.94 1.8K
14:23 52.89 52.89 52.78 52.78 14.7K
14:24 52.78 52.81 52.78 52.79 9.8K
14:25 52.89 52.89 52.79 52.80 11.4K
14:26 52.78 52.89 52.78 52.85 13.5K
14:27 52.86 52.91 52.82 52.85 2.8K
14:28 52.86 52.96 52.86 52.88 3.5K
14:29 52.88 52.91 52.88 52.91 7.8K
14:30 52.84 52.87 52.76 52.81 8.2K
14:31 52.77 52.81 52.77 52.81 2.2K
14:32 52.80 52.96 52.79 52.93 9.5K
14:33 52.94 52.99 52.94 52.98 10.1K
14:34 52.99 53.09 52.99 53.09 6.1K
14:35 53.18 53.19 53.18 53.19 1.4K
14:36 53.22 53.22 53.15 53.17 3.1K
14:37 53.18 53.26 53.15 53.15 6.9K
14:38 53.12 53.12 52.98 52.98 5.3K
14:39 53.02 53.02 52.96 52.96 3.1K
14:40 53.07 53.10 53.03 53.10 1.5K
14:41 53.09 53.12 53.05 53.12 3.7K
14:42 53.18 53.19 53.15 53.16 4.1K
14:43 53.14 53.16 53.10 53.10 7.9K
14:44 53.11 53.11 53.09 53.11 8.4K
14:45 53.18 53.24 53.18 53.18 4.3K
14:46 53.24 53.25 53.24 53.25 5.0K
14:47 53.19 53.19 53.15 53.15 3.2K
14:48 53.26 53.28 53.26 53.28 6.1K
14:49 53.31 53.31 53.21 53.21 11.0K
14:50 53.25 53.25 53.23 53.23 2.0K
14:51 53.24 53.25 53.23 53.24 2.5K
14:52 53.19 53.21 53.19 53.21 2.1K
14:53 53.26 53.26 53.21 53.25 2.7K
14:54 53.27 53.27 53.27 53.27 6.6K
14:55 53.29 53.36 53.29 53.36 8.8K
14:56 53.34 53.38 53.34 53.38 5.2K
14:57 53.42 53.43 53.42 53.42 7.4K
14:58 53.42 53.50 53.40 53.40 14.0K
14:59 53.40 53.41 53.35 53.41 8.4K
15:00 53.41 53.45 53.36 53.36 2.4K
15:01 53.35 53.40 53.34 53.35 8.8K
15:02 53.29 53.31 53.25 53.25 3.4K
15:03 53.31 53.31 53.24 53.24 5.1K
15:04 53.26 53.26 53.20 53.23 3.6K
15:05 53.23 53.23 53.23 53.23 0.7K
15:06 53.18 53.18 53.05 53.09 13.7K
15:07 53.05 53.12 53.05 53.12 10.9K
15:08 53.24 53.25 53.18 53.18 5.1K
15:09 53.29 53.29 53.22 53.27 7.1K
15:10 53.35 53.35 53.27 53.29 3.6K
15:11 53.28 53.28 53.21 53.25 13.0K
15:13 53.23 53.23 53.04 53.04 3.2K
15:14 52.98 53.05 52.97 53.05 7.9K
15:15 53.07 53.09 53.07 53.09 4.5K
15:16 53.16 53.16 53.02 53.02 3.1K
15:17 52.98 53.02 52.97 53.02 5.2K
15:18 53.06 53.15 53.06 53.12 25.7K
15:19 53.13 53.15 53.10 53.10 7.1K
15:20 53.05 53.10 53.05 53.08 3.6K
15:21 53.08 53.08 52.99 53.00 6.5K
15:22 53.06 53.13 53.06 53.13 6.8K
15:23 53.15 53.16 53.15 53.16 5.3K
15:24 53.21 53.21 53.14 53.14 2.4K
15:25 53.13 53.17 53.13 53.17 1.4K
15:26 53.17 53.20 53.15 53.20 3.3K
15:27 53.21 53.25 53.20 53.25 3.7K
15:28 53.20 53.22 53.15 53.22 5.6K
15:29 53.28 53.32 53.28 53.29 3.5K
15:30 53.23 53.24 53.20 53.20 5.0K
15:31 53.26 53.28 53.14 53.14 3.1K
15:32 53.17 53.30 53.17 53.30 9.0K
15:33 53.29 53.42 53.27 53.42 19.9K
15:34 53.41 53.41 53.35 53.37 5.6K
15:35 53.35 53.38 53.35 53.38 19.7K
15:36 53.34 53.34 53.29 53.32 5.4K
15:37 53.35 53.35 53.32 53.32 8.1K
15:38 53.31 53.36 53.25 53.36 10.7K
15:39 53.40 53.40 53.35 53.35 5.7K
15:40 53.33 53.37 53.33 53.33 13.4K
15:41 53.27 53.37 53.25 53.37 10.0K
15:42 53.34 53.37 53.24 53.26 5.3K
15:43 53.26 53.26 53.03 53.06 11.0K
15:44 53.03 53.05 52.98 53.02 20.9K
15:45 53.06 53.06 53.02 53.02 3.0K
15:46 53.01 53.06 53.01 53.02 7.1K
15:47 53.05 53.18 53.05 53.10 4.7K
15:48 53.10 53.17 53.06 53.17 7.5K
15:49 53.08 53.12 53.08 53.10 21.2K
15:50 53.16 53.16 53.08 53.13 16.7K
15:51 53.12 53.16 53.09 53.15 19.3K
15:52 53.12 53.29 53.12 53.26 39.6K
15:53 53.27 53.32 53.20 53.23 13.6K
15:54 53.17 53.22 53.05 53.05 31.2K
15:55 53.10 53.12 53.03 53.09 25.1K
15:56 53.07 53.14 53.06 53.13 18.3K
15:57 53.11 53.14 53.07 53.14 33.9K
15:58 53.17 53.23 53.16 53.23 27.8K
15:59 53.26 53.35 53.24 53.24 655.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据