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 51.31 51.40 51.19 51.27 1,692.3K
09:31 51.12 51.18 51.07 51.11 36.8K
09:32 51.07 51.13 50.95 50.97 87.6K
09:33 51.00 51.00 50.77 50.78 130.1K
09:34 50.77 50.79 50.67 50.74 68.9K
09:35 50.70 50.70 50.26 50.30 64.3K
09:36 50.25 50.50 50.16 50.42 104.6K
09:37 50.34 50.34 50.09 50.19 100.5K
09:38 50.22 50.49 50.20 50.45 77.9K
09:39 50.41 50.57 50.38 50.39 101.3K
09:40 50.41 50.59 50.41 50.59 82.5K
09:41 50.65 50.79 50.47 50.75 42.2K
09:42 50.75 50.75 50.50 50.54 24.5K
09:43 50.59 50.59 50.44 50.55 14.2K
09:44 50.60 50.60 50.46 50.53 24.7K
09:45 50.43 50.69 50.39 50.62 25.9K
09:46 50.62 50.62 50.40 50.44 76.8K
09:47 50.44 50.44 50.28 50.28 158.2K
09:48 50.31 50.38 50.22 50.33 71.4K
09:49 50.27 50.42 50.26 50.26 73.4K
09:50 50.29 50.40 50.25 50.35 91.7K
09:51 50.38 50.38 50.26 50.28 22.5K
09:52 50.31 50.38 50.19 50.30 47.6K
09:53 50.28 50.31 50.20 50.21 20.6K
09:54 50.22 50.25 50.16 50.25 24.3K
09:55 50.19 50.25 50.17 50.24 5.8K
09:56 50.22 50.22 49.95 50.06 81.8K
09:57 50.06 50.15 50.04 50.06 43.0K
09:58 50.04 50.10 49.97 49.97 35.2K
09:59 49.97 49.97 49.78 49.82 70.9K
10:00 49.73 49.93 49.62 49.85 51.3K
10:01 49.85 49.98 49.71 49.96 217.9K
10:02 50.00 50.15 49.87 49.90 225.3K
10:03 49.85 49.85 49.72 49.73 36.4K
10:04 49.76 49.83 49.72 49.72 49.4K
10:05 49.76 49.83 49.64 49.83 77.7K
10:06 49.78 49.78 49.57 49.70 79.2K
10:07 49.69 49.71 49.46 49.71 86.4K
10:08 49.66 49.68 49.46 49.52 47.4K
10:09 49.47 49.61 49.42 49.42 47.1K
10:10 49.51 49.51 49.31 49.38 49.8K
10:11 49.44 49.51 49.34 49.51 65.2K
10:12 49.44 49.65 49.37 49.65 22.0K
10:13 49.74 49.74 49.55 49.65 21.6K
10:14 49.65 49.74 49.61 49.61 43.2K
10:15 49.55 49.67 49.51 49.67 35.6K
10:16 49.71 49.71 49.54 49.54 11.3K
10:17 49.49 49.59 49.45 49.45 15.6K
10:18 49.47 49.48 49.38 49.45 22.5K
10:19 49.40 49.60 49.40 49.47 69.4K
10:20 49.43 49.52 49.42 49.42 21.4K
10:21 49.38 49.49 49.34 49.45 50.7K
10:22 49.47 49.53 49.45 49.49 14.6K
10:23 49.42 49.44 49.40 49.41 8.5K
10:24 49.40 49.42 49.33 49.42 32.7K
10:25 49.43 49.67 49.42 49.67 17.8K
10:26 49.64 49.68 49.48 49.48 18.5K
10:27 49.45 49.45 49.35 49.38 26.6K
10:28 49.34 49.48 49.34 49.48 14.1K
10:29 49.45 49.64 49.45 49.57 53.4K
10:30 49.55 49.75 49.55 49.72 20.5K
10:31 49.66 49.73 49.58 49.60 19.2K
10:32 49.66 49.67 49.52 49.66 26.5K
10:33 49.64 49.66 49.61 49.61 14.5K
10:34 49.62 49.70 49.62 49.70 35.1K
10:35 49.69 49.71 49.64 49.64 21.0K
10:36 49.63 49.63 49.52 49.52 6.2K
10:37 49.53 49.66 49.53 49.66 29.0K
10:38 49.80 49.97 49.80 49.95 19.5K
10:39 49.98 50.04 49.92 50.01 34.5K
10:40 50.03 50.26 50.03 50.24 47.6K
10:41 50.21 50.25 50.17 50.19 20.2K
10:42 50.10 50.16 50.04 50.11 35.6K
10:43 50.13 50.22 50.10 50.21 18.9K
10:44 50.24 50.30 50.23 50.25 67.2K
10:45 50.27 50.46 50.19 50.45 29.5K
10:46 50.47 50.55 50.35 50.35 16.1K
10:47 50.25 50.28 50.07 50.07 37.8K
10:48 50.05 50.08 49.96 49.96 39.7K
10:49 49.88 50.04 49.88 50.04 17.6K
10:50 49.94 50.08 49.94 50.08 4.5K
10:51 49.94 50.02 49.94 49.99 5.2K
10:52 49.95 50.00 49.93 49.97 15.6K
10:53 50.01 50.05 49.94 49.97 15.9K
10:54 49.97 49.98 49.92 49.97 18.5K
10:55 49.95 50.09 49.95 50.09 13.8K
10:56 50.13 50.25 50.13 50.18 7.4K
10:57 50.17 50.17 50.06 50.06 17.5K
10:58 50.07 50.15 50.07 50.11 31.1K
10:59 50.12 50.16 50.12 50.16 10.6K
11:00 50.07 50.12 49.99 49.99 7.5K
11:01 49.97 50.02 49.88 49.88 12.0K
11:02 49.98 50.11 49.95 50.08 17.6K
11:03 50.01 50.09 50.00 50.07 8.6K
11:04 50.01 50.09 50.01 50.03 7.1K
11:05 50.13 50.23 50.10 50.22 5.9K
11:06 50.15 50.27 50.14 50.14 8.1K
11:07 50.11 50.11 49.99 50.11 10.6K
11:08 50.06 50.12 50.03 50.03 5.6K
11:09 50.07 50.10 50.03 50.10 10.2K
11:10 50.08 50.09 49.96 49.96 10.0K
11:11 49.96 50.01 49.94 49.94 12.7K
11:12 49.95 49.98 49.91 49.91 6.4K
11:13 49.96 50.08 49.96 50.07 3.8K
11:14 50.03 50.06 49.99 50.06 3.9K
11:15 49.96 50.12 49.96 50.12 5.9K
11:16 50.12 50.14 50.02 50.02 5.1K
11:17 50.14 50.14 49.97 50.04 8.4K
11:18 50.06 50.29 50.06 50.29 12.5K
11:19 50.29 50.33 50.23 50.24 9.3K
11:20 50.31 50.33 50.20 50.21 11.8K
11:21 50.21 50.22 50.05 50.05 16.6K
11:22 50.03 50.03 49.98 49.98 11.5K
11:23 49.98 49.98 49.90 49.90 7.6K
11:24 49.87 49.87 49.83 49.85 6.3K
11:25 49.82 49.86 49.81 49.83 7.3K
11:26 49.89 50.02 49.89 50.01 5.8K
11:27 50.00 50.05 50.00 50.05 2.9K
11:28 50.03 50.05 49.95 49.95 3.5K
11:29 50.00 50.06 50.00 50.06 22.5K
11:30 50.07 50.15 50.07 50.15 7.4K
11:31 50.05 50.09 50.00 50.00 19.2K
11:32 50.00 50.05 49.95 50.05 9.5K
11:33 50.00 50.01 49.99 50.01 2.9K
11:34 49.94 50.01 49.94 50.01 3.5K
11:35 49.98 50.04 49.93 49.93 7.8K
11:36 50.03 50.11 50.03 50.11 9.4K
11:37 50.12 50.12 50.02 50.03 7.0K
11:38 50.00 50.03 49.96 50.03 9.4K
11:39 50.03 50.05 49.96 50.03 6.2K
11:40 50.07 50.15 50.07 50.15 4.6K
11:41 50.13 50.16 50.03 50.16 7.8K
11:42 50.15 50.20 50.10 50.20 9.1K
11:43 50.26 50.30 50.23 50.30 8.0K
11:44 50.29 50.31 50.26 50.30 30.9K
11:45 50.30 50.30 50.26 50.26 11.5K
11:46 50.21 50.24 50.12 50.24 7.2K
11:47 50.19 50.19 50.15 50.17 2.8K
11:48 50.14 50.14 50.00 50.00 13.7K
11:49 49.96 49.98 49.90 49.90 8.6K
11:50 49.92 50.05 49.92 50.04 12.9K
11:51 50.03 50.08 50.00 50.01 4.9K
11:52 50.06 50.13 50.06 50.13 7.2K
11:53 50.12 50.12 50.04 50.12 12.4K
11:54 50.07 50.11 50.07 50.07 13.6K
11:55 50.14 50.16 50.14 50.16 5.6K
11:56 50.14 50.17 50.12 50.17 3.8K
11:57 50.25 50.25 50.17 50.17 3.1K
11:58 50.21 50.21 50.17 50.19 4.8K
11:59 50.19 50.25 50.18 50.18 9.6K
12:00 50.27 50.31 50.23 50.31 20.4K
12:01 50.26 50.34 50.26 50.34 15.5K
12:02 50.28 50.40 50.28 50.40 12.5K
12:03 50.41 50.46 50.35 50.44 17.8K
12:04 50.41 50.41 50.27 50.27 16.2K
12:05 50.26 50.28 50.22 50.23 6.9K
12:06 50.20 50.20 50.02 50.05 24.8K
12:07 50.03 50.08 50.01 50.08 9.5K
12:08 50.01 50.12 50.01 50.12 16.2K
12:09 50.10 50.11 50.10 50.11 1.4K
12:10 50.15 50.30 50.15 50.30 29.2K
12:11 50.31 50.31 50.28 50.28 3.4K
12:12 50.24 50.32 50.24 50.32 5.2K
12:13 50.33 50.33 50.23 50.23 6.2K
12:14 50.23 50.23 50.21 50.21 9.7K
12:15 50.27 50.30 50.27 50.30 12.2K
12:16 50.25 50.30 50.25 50.30 5.2K
12:17 50.25 50.30 50.18 50.30 20.4K
12:18 50.27 50.29 50.25 50.26 6.1K
12:20 50.28 50.45 50.28 50.45 11.7K
12:21 50.45 50.45 50.36 50.41 57.2K
12:22 50.44 50.56 50.44 50.56 18.9K
12:23 50.61 50.67 50.60 50.64 24.3K
12:24 50.64 50.64 50.46 50.50 12.5K
12:25 50.48 50.59 50.48 50.59 19.5K
12:26 50.61 50.70 50.61 50.64 19.7K
12:27 50.59 50.65 50.54 50.65 23.6K
12:28 50.69 50.76 50.68 50.71 29.4K
12:29 50.71 50.72 50.68 50.69 16.8K
12:30 50.70 50.73 50.63 50.63 13.0K
12:31 50.66 50.88 50.66 50.88 11.3K
12:32 50.90 51.07 50.90 51.02 22.0K
12:33 51.03 51.09 51.03 51.03 15.3K
12:34 51.07 51.20 51.07 51.16 17.3K
12:35 51.15 51.15 51.03 51.06 19.9K
12:36 51.12 51.20 51.12 51.20 20.9K
12:37 51.20 51.35 51.20 51.35 37.0K
12:38 51.34 51.45 51.34 51.45 18.7K
12:39 51.42 51.47 51.39 51.47 10.5K
12:40 51.48 51.48 51.33 51.35 12.7K
12:41 51.42 51.65 51.42 51.65 30.2K
12:42 51.63 51.71 51.58 51.71 29.9K
12:43 51.71 52.17 51.71 52.13 37.8K
12:44 52.15 52.36 52.15 52.28 46.4K
12:45 52.27 52.43 52.27 52.36 68.6K
12:46 52.36 52.36 52.17 52.22 21.8K
12:47 52.24 52.55 52.20 52.53 42.6K
12:48 52.54 52.60 52.41 52.41 57.9K
12:49 52.53 52.53 52.26 52.33 42.7K
12:50 52.29 52.43 52.27 52.43 20.1K
12:51 52.45 52.45 52.33 52.35 20.6K
12:52 52.28 52.40 52.21 52.40 11.3K
12:53 52.36 52.45 52.34 52.34 25.1K
12:54 52.34 52.34 52.17 52.20 10.1K
12:55 52.18 52.18 52.00 52.00 19.1K
12:56 51.95 52.04 51.95 52.00 40.7K
12:57 51.98 51.98 51.91 51.93 8.6K
12:58 51.94 52.02 51.89 52.02 100.9K
12:59 52.05 52.30 52.05 52.17 32.7K
13:00 52.25 52.25 52.07 52.07 12.0K
13:01 52.11 52.22 52.11 52.13 5.5K
13:02 52.11 52.14 51.97 51.97 8.4K
13:03 52.07 52.10 52.00 52.00 16.3K
13:04 51.98 52.07 51.98 52.05 15.6K
13:05 52.09 52.13 51.95 51.95 14.5K
13:06 51.92 52.16 51.88 52.16 8.2K
13:07 52.09 52.28 52.09 52.28 8.9K
13:08 52.23 52.40 52.23 52.35 32.7K
13:09 52.32 52.57 52.32 52.57 18.3K
13:10 52.58 52.68 52.57 52.64 39.7K
13:11 52.62 52.62 52.51 52.59 28.5K
13:12 52.66 52.67 52.59 52.66 10.6K
13:13 52.83 53.06 52.83 53.04 22.0K
13:14 53.08 53.08 52.94 52.97 40.6K
13:15 52.94 53.02 52.77 52.77 13.6K
13:16 52.86 52.91 52.80 52.79 17.9K
13:17 52.90 53.09 52.86 53.09 27.3K
13:18 53.13 53.13 52.95 53.12 44.6K
13:19 53.00 53.09 52.90 52.99 27.6K
13:20 53.04 53.21 53.04 53.21 122.5K
13:21 53.22 53.22 53.08 53.12 11.6K
13:22 53.14 53.26 53.13 53.24 20.7K
13:23 53.23 53.26 53.10 53.25 15.3K
13:24 53.20 53.21 53.08 53.14 79.6K
13:25 53.11 53.18 53.08 53.08 28.7K
13:26 53.16 53.16 52.92 52.97 67.7K
13:27 53.01 53.01 52.85 52.94 18.1K
13:28 52.96 52.98 52.87 52.95 19.5K
13:29 52.98 53.01 52.90 52.90 20.7K
13:30 52.95 52.97 52.90 52.91 17.9K
13:31 52.90 53.01 52.82 53.01 18.5K
13:32 53.03 53.06 52.93 52.93 33.4K
13:33 52.85 52.97 52.85 52.96 22.8K
13:34 53.02 53.04 52.93 52.97 22.8K
13:35 53.01 53.02 52.86 52.86 23.4K
13:36 52.97 52.97 52.76 52.83 24.6K
13:37 52.85 52.87 52.85 52.87 1.7K
13:38 52.85 52.95 52.85 52.94 22.7K
13:39 52.87 52.93 52.87 52.93 8.3K
13:40 52.90 52.90 52.79 52.84 19.5K
13:41 52.79 52.88 52.79 52.88 1.6K
13:42 52.87 52.87 52.70 52.76 7.3K
13:43 52.85 52.85 52.78 52.84 6.1K
13:44 52.84 52.96 52.84 52.93 11.3K
13:45 52.89 53.02 52.89 53.02 14.2K
13:46 53.07 53.09 53.00 53.09 13.1K
13:47 53.09 53.14 53.03 53.06 29.9K
13:48 53.07 53.07 52.92 53.06 11.0K
13:49 52.95 53.05 52.95 53.01 1.2K
13:50 53.03 53.08 53.02 53.08 2.0K
13:51 53.08 53.08 52.95 53.01 11.9K
13:52 53.07 53.18 53.07 53.14 12.2K
13:53 53.10 53.10 53.03 53.03 4.8K
13:54 53.02 53.20 53.02 53.20 4.6K
13:55 53.18 53.24 53.16 53.16 6.2K
13:56 53.09 53.12 53.09 53.12 1.9K
13:57 53.07 53.14 53.07 53.14 15.5K
13:58 53.23 53.23 53.10 53.13 4.8K
13:59 53.04 53.18 53.04 53.18 5.0K
14:00 53.22 53.22 53.08 53.12 6.9K
14:01 53.12 53.14 53.10 53.14 1.1K
14:02 53.08 53.17 53.08 53.17 5.6K
14:03 53.19 53.21 53.17 53.21 30.6K
14:04 53.16 53.16 53.05 53.05 6.1K
14:05 53.21 53.21 53.11 53.11 3.0K
14:06 52.98 53.00 52.88 53.00 19.3K
14:07 53.06 53.06 52.90 52.90 4.2K
14:08 52.92 52.92 52.82 52.92 13.9K
14:09 52.97 53.03 52.92 53.03 8.0K
14:10 53.09 53.09 53.00 53.00 12.3K
14:11 53.00 53.00 52.98 52.98 1.9K
14:12 52.96 52.99 52.93 52.93 8.6K
14:13 52.96 52.96 52.77 52.87 10.3K
14:14 52.91 52.97 52.88 52.92 6.6K
14:15 52.87 52.95 52.83 52.86 8.2K
14:16 52.94 52.94 52.85 52.85 4.8K
14:17 52.87 52.87 52.79 52.79 5.0K
14:18 52.71 52.77 52.70 52.70 22.5K
14:19 52.74 52.74 52.65 52.65 10.7K
14:20 52.67 52.67 52.61 52.61 3.9K
14:21 52.57 52.62 52.54 52.54 10.6K
14:22 52.58 52.58 52.40 52.40 32.4K
14:23 52.39 52.44 52.38 52.41 17.3K
14:24 52.46 52.51 52.46 52.46 8.5K
14:25 52.47 52.58 52.47 52.52 3.9K
14:26 52.53 52.70 52.53 52.64 9.6K
14:27 52.63 52.84 52.63 52.79 4.7K
14:28 52.83 52.85 52.77 52.77 6.8K
14:29 52.75 52.75 52.69 52.69 6.6K
14:30 52.69 52.79 52.69 52.79 6.4K
14:31 52.82 52.82 52.82 52.82 5.1K
14:32 52.88 52.88 52.76 52.76 9.1K
14:33 52.77 52.79 52.76 52.76 5.6K
14:34 52.81 52.81 52.76 52.75 6.6K
14:35 52.85 52.85 52.85 52.85 2.4K
14:36 52.88 52.89 52.88 52.89 3.9K
14:37 52.83 52.90 52.83 52.86 1.2K
14:38 52.87 52.92 52.87 52.90 3.7K
14:39 52.84 52.88 52.84 52.88 11.2K
14:40 52.95 52.95 52.87 52.91 5.5K
14:41 52.94 52.95 52.88 52.92 2.7K
14:42 52.91 52.91 52.85 52.91 3.0K
14:43 52.87 52.95 52.81 52.81 6.8K
14:44 52.75 52.85 52.75 52.85 9.3K
14:45 52.78 52.81 52.78 52.78 5.9K
14:46 52.81 52.86 52.81 52.86 1.9K
14:47 52.79 52.93 52.79 52.93 2.5K
14:48 52.87 52.92 52.85 52.89 8.1K
14:49 52.86 52.90 52.86 52.90 2.4K
14:50 52.87 52.90 52.87 52.88 1.9K
14:51 52.82 52.93 52.82 52.93 2.4K
14:52 52.93 52.93 52.89 52.89 3.5K
14:53 52.90 52.91 52.90 52.91 0.7K
14:54 52.88 52.90 52.88 52.90 1.3K
14:55 52.88 52.88 52.83 52.85 1.7K
14:56 52.86 52.86 52.75 52.86 5.5K
14:57 52.86 52.99 52.86 52.96 5.0K
14:58 52.97 52.98 52.92 52.95 10.9K
14:59 53.00 53.00 52.92 52.92 2.7K
15:00 52.98 53.00 52.98 52.99 10.3K
15:01 53.05 53.08 53.00 53.08 11.2K
15:02 53.12 53.15 53.03 53.06 5.7K
15:03 53.06 53.06 53.01 53.01 6.8K
15:04 53.04 53.07 53.03 53.05 5.8K
15:05 53.03 53.05 53.02 53.05 5.4K
15:06 52.94 53.11 52.94 53.05 5.5K
15:07 53.07 53.07 53.04 53.06 1.8K
15:08 52.99 53.02 52.99 53.01 7.0K
15:09 52.99 53.05 52.97 53.05 6.4K
15:10 53.03 53.10 53.03 53.10 3.9K
15:11 53.09 53.10 53.05 53.05 3.5K
15:12 53.04 53.14 53.04 53.14 12.0K
15:13 53.18 53.35 53.16 53.33 32.7K
15:14 53.31 53.42 53.31 53.38 23.2K
15:15 53.38 53.41 53.35 53.41 13.1K
15:16 53.38 53.42 53.38 53.42 2.1K
15:17 53.43 53.50 53.43 53.45 14.2K
15:18 53.45 53.49 53.38 53.46 8.3K
15:19 53.48 53.58 53.47 53.58 8.4K
15:20 53.60 53.60 53.53 53.53 22.9K
15:21 53.47 53.54 53.47 53.54 20.4K
15:22 53.58 53.58 53.41 53.41 10.9K
15:23 53.43 53.50 53.43 53.47 14.1K
15:24 53.45 53.62 53.45 53.59 16.0K
15:25 53.53 53.53 53.51 53.52 5.6K
15:26 53.56 53.56 53.44 53.46 7.4K
15:27 53.47 53.47 53.32 53.34 13.0K
15:28 53.40 53.40 53.23 53.28 43.6K
15:29 53.22 53.24 53.16 53.16 25.8K
15:30 53.24 53.29 53.20 53.28 13.6K
15:31 53.25 53.29 53.15 53.15 16.3K
15:32 53.14 53.20 53.13 53.16 15.2K
15:33 53.09 53.15 53.09 53.11 9.6K
15:34 53.08 53.13 53.08 53.13 12.0K
15:35 53.18 53.18 53.04 53.04 11.1K
15:36 53.11 53.11 53.00 53.00 6.5K
15:37 53.03 53.05 52.87 52.87 17.9K
15:38 52.89 52.95 52.89 52.95 6.5K
15:39 52.96 52.96 52.85 52.91 16.1K
15:40 52.92 53.08 52.90 53.08 16.7K
15:41 53.09 53.09 52.94 52.94 20.5K
15:42 52.97 53.01 52.94 52.96 8.0K
15:43 52.96 52.96 52.90 52.92 1.0K
15:44 53.02 53.02 53.02 53.02 2.8K
15:45 53.04 53.06 53.01 53.04 6.2K
15:46 53.05 53.05 52.94 52.94 3.9K
15:47 53.02 53.04 52.97 53.04 5.6K
15:48 53.10 53.15 53.10 53.13 5.7K
15:49 53.13 53.16 53.10 53.16 8.9K
15:50 53.09 53.19 53.07 53.17 7.2K
15:51 53.11 53.14 53.10 53.13 12.4K
15:52 53.15 53.23 53.15 53.17 13.1K
15:53 53.17 53.17 53.11 53.13 11.3K
15:54 53.14 53.17 53.07 53.07 8.1K
15:55 53.06 53.19 53.06 53.16 20.8K
15:56 53.05 53.05 52.92 52.92 18.1K
15:57 52.92 52.93 52.88 52.90 26.1K
15:58 52.92 52.95 52.88 52.88 33.4K
15:59 52.89 52.96 52.84 52.91 491.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据