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 54.65 54.85 54.63 54.85 1,048.8K
09:31 54.84 54.93 54.77 54.83 44.1K
09:32 54.77 54.81 54.56 54.65 25.9K
09:33 54.63 54.73 54.51 54.73 29.1K
09:34 54.91 54.98 54.87 54.98 56.9K
09:35 55.02 55.14 55.01 55.03 54.4K
09:36 54.97 55.02 54.84 54.99 43.3K
09:37 55.03 55.22 55.03 55.17 54.9K
09:38 55.20 55.25 55.15 55.15 153.1K
09:39 55.21 55.21 54.93 55.07 38.0K
09:40 55.10 55.18 55.04 55.10 40.4K
09:41 55.08 55.09 54.94 54.98 34.2K
09:42 54.91 54.96 54.87 54.90 16.8K
09:43 54.85 54.93 54.69 54.77 22.6K
09:44 54.71 54.76 54.64 54.73 18.5K
09:45 54.78 54.81 54.55 54.58 15.7K
09:46 54.57 54.65 54.55 54.56 19.5K
09:47 54.47 54.49 54.34 54.47 37.7K
09:48 54.42 54.55 54.37 54.44 23.6K
09:49 54.49 54.57 54.45 54.57 23.0K
09:50 54.69 54.69 54.51 54.52 7.5K
09:51 54.63 54.73 54.57 54.73 17.4K
09:52 54.72 54.76 54.53 54.57 14.4K
09:53 54.55 54.55 54.27 54.28 20.6K
09:54 54.21 54.25 54.14 54.22 31.6K
09:55 54.11 54.18 54.04 54.14 18.1K
09:56 54.06 54.24 53.99 54.15 39.6K
09:57 54.12 54.20 54.06 54.06 11.0K
09:58 54.00 54.02 53.96 53.96 51.8K
09:59 53.90 54.10 53.89 54.07 41.2K
10:00 54.09 54.19 54.03 54.03 4.2K
10:01 53.98 54.07 53.97 54.04 7.5K
10:02 54.08 54.24 54.08 54.11 8.7K
10:03 54.14 54.26 54.14 54.26 10.9K
10:04 54.29 54.32 54.20 54.25 13.8K
10:05 54.24 54.25 54.12 54.18 6.4K
10:06 54.19 54.44 54.19 54.44 9.7K
10:07 54.49 54.58 54.48 54.56 17.3K
10:08 54.57 54.66 54.56 54.60 17.0K
10:09 54.69 54.69 54.64 54.64 5.5K
10:10 54.55 54.56 54.43 54.45 10.2K
10:11 54.44 54.69 54.44 54.69 13.2K
10:12 54.69 54.75 54.69 54.73 10.1K
10:13 54.75 54.76 54.66 54.68 11.2K
10:14 54.71 54.73 54.63 54.70 10.1K
10:15 54.72 54.72 54.57 54.57 4.5K
10:16 54.73 54.85 54.72 54.82 17.1K
10:17 54.88 54.88 54.82 54.87 4.4K
10:18 54.83 54.86 54.70 54.76 25.6K
10:19 54.76 54.76 54.62 54.62 16.4K
10:20 54.58 54.58 54.50 54.54 14.1K
10:21 54.49 54.56 54.42 54.43 16.3K
10:22 54.41 54.49 54.23 54.23 46.5K
10:23 54.20 54.33 54.20 54.33 5.3K
10:24 54.28 54.28 54.25 54.25 4.3K
10:25 54.25 54.35 54.25 54.35 4.5K
10:26 54.17 54.20 54.17 54.19 2.0K
10:27 54.18 54.18 54.11 54.12 8.2K
10:28 54.17 54.22 54.17 54.22 3.2K
10:29 54.22 54.28 54.20 54.28 4.9K
10:30 54.32 54.35 54.25 54.25 7.0K
10:31 54.33 54.33 54.21 54.22 6.4K
10:32 54.36 54.44 54.36 54.44 13.5K
10:33 54.38 54.50 54.38 54.50 7.0K
10:34 54.53 54.60 54.53 54.56 18.8K
10:35 54.50 54.58 54.50 54.58 5.5K
10:36 54.59 54.66 54.59 54.66 1.8K
10:37 54.60 54.61 54.40 54.45 8.5K
10:38 54.49 54.55 54.42 54.42 11.7K
10:39 54.48 54.48 54.22 54.23 11.1K
10:40 54.22 54.31 54.19 54.28 12.5K
10:41 54.42 54.58 54.42 54.56 7.1K
10:42 54.54 54.61 54.54 54.54 9.0K
10:43 54.66 54.66 54.66 54.66 0.8K
10:44 54.66 54.78 54.66 54.78 5.7K
10:45 54.70 54.70 54.55 54.55 7.7K
10:46 54.60 54.60 54.42 54.42 13.0K
10:47 54.41 54.43 54.39 54.39 3.5K
10:48 54.47 54.51 54.47 54.47 5.9K
10:49 54.50 54.50 54.45 54.49 4.9K
10:50 54.45 54.57 54.37 54.57 9.3K
10:51 54.58 54.58 54.40 54.58 14.1K
10:52 54.54 54.60 54.54 54.58 3.3K
10:53 54.44 54.49 54.43 54.44 7.9K
10:54 54.42 54.51 54.38 54.51 4.5K
10:55 54.50 54.51 54.33 54.33 13.0K
10:56 54.38 54.45 54.36 54.45 2.7K
10:57 54.46 54.46 54.33 54.33 2.1K
10:58 54.31 54.32 54.28 54.29 15.1K
10:59 54.29 54.29 54.23 54.23 9.4K
11:00 54.25 54.25 53.99 54.06 32.4K
11:01 54.09 54.11 53.95 53.95 13.3K
11:02 53.99 53.99 53.69 53.69 24.2K
11:03 53.70 53.70 53.43 53.48 32.7K
11:04 53.41 53.45 53.30 53.40 19.4K
11:05 53.39 53.43 53.36 53.35 5.9K
11:06 53.32 53.43 53.32 53.43 25.6K
11:07 53.52 53.68 53.52 53.60 22.6K
11:08 53.54 53.84 53.54 53.84 11.5K
11:09 53.83 53.83 53.76 53.76 11.7K
11:10 53.63 53.69 53.53 53.61 12.2K
11:11 53.61 53.82 53.61 53.62 16.4K
11:12 53.61 53.69 53.54 53.61 9.0K
11:13 53.59 53.64 53.59 53.64 3.4K
11:14 53.54 53.80 53.53 53.80 9.5K
11:15 53.72 53.72 53.47 53.56 10.4K
11:16 53.56 53.81 53.56 53.77 16.5K
11:17 53.80 53.90 53.80 53.83 19.8K
11:18 53.85 53.88 53.61 53.61 18.4K
11:19 53.64 53.70 53.64 53.66 3.8K
11:20 53.70 53.71 53.62 53.62 6.0K
11:21 53.65 53.76 53.64 53.65 9.7K
11:22 53.63 53.95 53.63 53.93 12.3K
11:23 53.91 53.92 53.86 53.92 8.6K
11:24 53.79 53.90 53.79 53.90 22.4K
11:25 53.85 54.05 53.85 54.05 23.2K
11:26 54.07 54.11 54.05 54.05 14.7K
11:27 54.06 54.06 53.98 53.98 7.2K
11:28 54.04 54.04 53.76 53.76 10.9K
11:29 53.67 53.72 53.55 53.57 9.6K
11:30 53.65 53.70 53.65 53.70 3.6K
11:31 53.70 53.72 53.70 53.70 7.0K
11:32 53.71 53.71 53.57 53.60 1.8K
11:33 53.69 53.69 53.45 53.45 4.1K
11:34 53.43 53.59 53.43 53.59 12.4K
11:35 53.56 53.63 53.50 53.63 5.6K
11:36 53.51 53.54 53.45 53.51 6.3K
11:37 53.54 53.56 53.51 53.51 2.0K
11:38 53.51 53.51 53.30 53.30 14.4K
11:39 53.23 53.35 53.21 53.29 17.4K
11:40 53.37 53.46 53.35 53.43 18.5K
11:41 53.31 53.36 53.29 53.34 10.0K
11:42 53.39 53.39 53.30 53.30 19.8K
11:43 53.28 53.31 53.13 53.13 18.9K
11:44 53.15 53.15 52.98 53.06 29.9K
11:45 53.09 53.19 53.09 53.16 4.4K
11:46 53.02 53.21 53.01 53.21 13.9K
11:47 53.19 53.19 53.13 53.13 12.4K
11:48 53.14 53.31 53.14 53.24 1.9K
11:49 53.24 53.31 53.22 53.26 7.3K
11:50 53.17 53.28 53.17 53.26 13.3K
11:51 53.27 53.39 53.26 53.26 8.3K
11:52 53.33 53.46 53.29 53.41 13.9K
11:53 53.47 53.47 53.39 53.40 5.0K
11:54 53.36 53.36 53.24 53.30 14.0K
11:55 53.29 53.49 53.29 53.48 8.5K
11:56 53.53 53.53 53.52 53.52 12.0K
11:57 53.42 53.44 53.31 53.31 26.7K
11:58 53.40 53.51 53.40 53.51 6.3K
11:59 53.45 53.48 53.38 53.38 7.4K
12:00 53.36 53.36 53.27 53.27 7.3K
12:01 53.35 53.36 53.35 53.35 2.1K
12:02 53.39 53.42 53.37 53.37 10.6K
12:03 53.35 53.35 53.32 53.34 4.4K
12:04 53.25 53.40 53.25 53.40 14.7K
12:05 53.48 53.48 53.40 53.40 5.4K
12:06 53.32 53.57 53.32 53.57 3.3K
12:07 53.56 53.80 53.56 53.80 20.3K
12:08 53.75 53.75 53.64 53.64 2.0K
12:09 53.60 53.67 53.60 53.66 2.1K
12:10 53.74 53.74 53.67 53.68 6.9K
12:11 53.67 53.79 53.67 53.78 3.2K
12:12 53.81 53.81 53.81 53.81 0.7K
12:13 53.81 53.90 53.77 53.90 10.3K
12:14 53.92 53.93 53.78 53.80 10.2K
12:15 53.78 53.80 53.71 53.72 10.3K
12:16 53.75 53.97 53.75 53.96 4.6K
12:17 53.95 53.99 53.92 53.92 4.1K
12:18 53.90 54.02 53.90 53.91 18.1K
12:19 53.86 53.87 53.85 53.85 3.2K
12:20 53.79 53.79 53.77 53.77 3.0K
12:21 53.71 53.71 53.52 53.56 9.1K
12:22 53.49 53.50 53.43 53.45 18.2K
12:23 53.42 53.47 53.42 53.47 1.7K
12:24 53.47 53.56 53.47 53.56 2.3K
12:25 53.55 53.55 53.52 53.53 2.2K
12:26 53.54 53.59 53.54 53.59 4.3K
12:27 53.71 53.71 53.66 53.66 0.7K
12:28 53.69 53.77 53.69 53.77 15.5K
12:29 53.81 53.85 53.77 53.77 4.2K
12:30 53.81 53.85 53.77 53.77 5.9K
12:31 53.68 53.72 53.61 53.66 5.2K
12:32 53.65 53.67 53.57 53.67 6.6K
12:33 53.71 53.76 53.71 53.72 3.3K
12:34 53.68 53.68 53.54 53.54 9.1K
12:35 53.43 53.45 53.43 53.45 3.0K
12:36 53.55 53.74 53.55 53.74 8.6K
12:38 53.72 53.75 53.69 53.69 7.2K
12:39 53.73 53.78 53.66 53.78 8.3K
12:40 53.70 53.79 53.67 53.67 7.3K
12:41 53.74 53.75 53.74 53.75 2.4K
12:42 53.90 54.04 53.90 54.04 11.3K
12:43 54.00 54.09 54.00 54.05 9.7K
12:44 54.02 54.02 53.98 53.99 4.6K
12:45 53.94 53.94 53.85 53.85 4.5K
12:46 53.90 53.95 53.90 53.95 6.0K
12:47 53.96 53.99 53.94 53.94 4.5K
12:48 54.00 54.22 54.00 54.19 73.1K
12:49 54.18 54.18 54.03 54.04 6.8K
12:50 54.05 54.10 54.05 54.10 2.5K
12:51 54.10 54.14 54.10 54.14 1.4K
12:52 54.13 54.27 54.13 54.27 18.0K
12:53 54.30 54.33 54.26 54.25 61.0K
12:54 54.31 54.31 54.22 54.22 1.5K
12:55 54.21 54.21 54.16 54.16 1.2K
12:56 54.22 54.22 54.10 54.13 8.8K
12:57 54.22 54.28 54.21 54.28 3.4K
12:58 54.30 54.33 54.29 54.29 14.2K
12:59 54.30 54.39 54.27 54.38 57.5K
13:00 54.36 54.39 54.35 54.39 14.0K
13:01 54.30 54.30 54.28 54.28 10.6K
13:02 54.33 54.33 54.32 54.33 10.8K
13:03 54.35 54.39 54.35 54.39 2.2K
13:04 54.41 54.46 54.41 54.43 7.6K
13:05 54.44 54.45 54.42 54.42 11.6K
13:06 54.40 54.40 54.34 54.36 5.8K
13:07 54.40 54.52 54.40 54.44 7.3K
13:08 54.35 54.40 54.30 54.40 2.6K
13:09 54.45 54.45 54.29 54.33 16.1K
13:10 54.31 54.31 54.25 54.25 0.8K
13:11 54.18 54.20 54.15 54.15 7.9K
13:12 54.20 54.25 54.10 54.22 6.5K
13:13 54.23 54.23 54.19 54.19 9.5K
13:15 54.05 54.18 54.05 54.09 5.4K
13:16 54.13 54.36 54.13 54.36 10.6K
13:17 54.36 54.41 54.36 54.40 8.3K
13:18 54.43 54.43 54.33 54.33 2.4K
13:19 54.21 54.21 54.21 54.20 0.2K
13:20 54.26 54.26 54.20 54.22 63.6K
13:21 54.25 54.30 54.24 54.27 2.6K
13:22 54.31 54.39 54.31 54.31 11.8K
13:23 54.38 54.40 54.36 54.39 2.1K
13:24 54.36 54.38 54.29 54.38 53.8K
13:25 54.44 54.51 54.44 54.51 4.4K
13:26 54.54 54.55 54.47 54.47 5.2K
13:27 54.49 54.52 54.49 54.52 2.2K
13:28 54.50 54.55 54.48 54.55 3.5K
13:29 54.55 54.55 54.50 54.52 1.4K
13:30 54.51 54.51 54.41 54.41 1.1K
13:31 54.41 54.59 54.41 54.57 3.6K
13:32 54.59 54.65 54.57 54.59 28.1K
13:33 54.59 54.62 54.52 54.57 6.1K
13:34 54.50 54.50 54.50 54.50 0.2K
13:35 54.55 54.60 54.55 54.58 1.8K
13:36 54.52 54.57 54.50 54.57 72.1K
13:37 54.64 54.70 54.63 54.63 7.4K
13:38 54.66 54.69 54.65 54.70 9.9K
13:39 54.67 54.73 54.67 54.71 5.3K
13:40 54.69 54.72 54.65 54.69 11.3K
13:41 54.76 54.76 54.69 54.68 2.4K
13:42 54.60 54.63 54.58 54.63 4.3K
13:43 54.65 54.71 54.63 54.70 5.9K
13:44 54.68 54.72 54.58 54.61 5.8K
13:45 54.59 54.62 54.52 54.54 12.2K
13:46 54.52 54.71 54.50 54.71 42.0K
13:47 54.73 54.85 54.73 54.81 24.3K
13:48 54.77 54.82 54.77 54.82 6.0K
13:49 54.80 54.83 54.76 54.82 10.2K
13:50 54.76 54.83 54.72 54.74 18.6K
13:51 54.73 54.73 54.69 54.69 2.3K
13:52 54.69 54.72 54.65 54.65 5.2K
13:53 54.72 54.79 54.72 54.79 1.5K
13:54 54.78 54.84 54.78 54.81 2.3K
13:55 54.84 54.84 54.76 54.83 4.5K
13:56 54.85 54.88 54.82 54.81 9.5K
13:57 54.82 54.85 54.79 54.79 4.9K
13:58 54.76 54.77 54.68 54.68 22.6K
13:59 54.63 54.63 54.58 54.58 35.5K
14:00 54.62 54.62 54.45 54.57 27.5K
14:01 54.60 54.60 54.51 54.54 8.4K
14:02 54.64 54.70 54.54 54.54 28.1K
14:03 54.53 54.57 54.51 54.51 4.0K
14:04 54.52 54.53 54.51 54.53 3.3K
14:05 54.55 54.56 54.55 54.55 5.8K
14:06 54.56 54.64 54.56 54.60 6.3K
14:07 54.61 54.61 54.58 54.60 0.7K
14:08 54.63 54.77 54.63 54.73 8.0K
14:09 54.70 54.70 54.65 54.65 1.5K
14:10 54.65 54.69 54.60 54.60 5.9K
14:11 54.59 54.67 54.59 54.67 4.2K
14:12 54.69 54.69 54.62 54.63 4.5K
14:13 54.66 54.80 54.66 54.80 4.8K
14:14 54.80 54.84 54.80 54.81 3.4K
14:15 54.84 54.89 54.83 54.83 6.3K
14:16 54.85 54.85 54.72 54.72 4.9K
14:17 54.70 54.75 54.65 54.65 3.2K
14:18 54.70 54.82 54.70 54.82 2.3K
14:19 54.85 54.85 54.70 54.70 10.3K
14:20 54.77 54.77 54.75 54.75 1.4K
14:21 54.76 54.91 54.76 54.84 14.6K
14:22 54.84 54.89 54.84 54.89 13.9K
14:23 54.86 54.91 54.82 54.82 58.6K
14:24 54.82 54.89 54.82 54.87 5.8K
14:25 54.90 54.92 54.85 54.88 7.0K
14:26 54.92 54.93 54.89 54.93 105.2K
14:27 54.94 54.94 54.87 54.90 7.1K
14:28 54.89 54.90 54.81 54.83 16.2K
14:29 54.80 54.80 54.75 54.75 3.9K
14:30 54.72 54.79 54.72 54.79 39.5K
14:31 54.80 54.80 54.75 54.78 84.4K
14:32 54.82 54.88 54.82 54.85 20.1K
14:33 54.84 54.98 54.83 54.98 12.2K
14:34 54.95 54.96 54.93 54.93 24.0K
14:35 54.95 54.96 54.94 54.94 5.5K
14:36 55.00 55.05 55.00 55.02 47.8K
14:37 55.00 55.00 54.96 54.99 15.1K
14:38 55.00 55.04 55.00 55.01 9.7K
14:39 54.89 54.91 54.89 54.89 4.1K
14:40 54.88 54.90 54.85 54.85 5.3K
14:41 54.92 54.92 54.92 54.92 1.9K
14:42 54.89 54.91 54.87 54.91 2.5K
14:43 54.88 54.88 54.84 54.84 6.8K
14:44 54.85 54.85 54.78 54.81 6.8K
14:45 54.81 54.81 54.72 54.81 53.3K
14:46 54.80 54.80 54.77 54.77 7.9K
14:47 54.77 54.80 54.76 54.78 3.7K
14:48 54.78 54.81 54.71 54.73 14.1K
14:49 54.73 54.74 54.70 54.73 4.7K
14:50 54.72 54.72 54.69 54.69 1.7K
14:51 54.63 54.66 54.62 54.62 8.2K
14:52 54.53 54.64 54.53 54.64 19.7K
14:53 54.66 54.66 54.61 54.61 7.8K
14:54 54.60 54.62 54.49 54.49 8.7K
14:55 54.56 54.56 54.56 54.56 0.9K
14:56 54.46 54.46 54.35 54.44 17.2K
14:57 54.43 54.44 54.35 54.38 20.3K
14:58 54.35 54.40 54.35 54.40 11.7K
14:59 54.39 54.39 54.28 54.33 26.8K
15:00 54.47 54.50 54.37 54.37 3.4K
15:01 54.26 54.26 54.18 54.24 13.8K
15:02 54.24 54.24 54.00 54.04 39.2K
15:03 54.00 54.13 54.00 54.13 10.4K
15:04 54.11 54.11 53.86 53.96 24.3K
15:05 53.94 54.10 53.94 54.08 5.9K
15:06 54.07 54.14 54.05 54.07 3.1K
15:07 54.02 54.12 54.01 54.08 7.5K
15:08 54.28 54.30 54.17 54.25 13.3K
15:09 54.24 54.24 54.16 54.20 14.7K
15:10 54.15 54.18 54.14 54.14 7.4K
15:11 54.17 54.23 54.10 54.10 3.3K
15:12 54.16 54.16 54.12 54.12 4.6K
15:13 54.24 54.24 54.15 54.20 4.1K
15:14 54.30 54.30 54.30 54.30 1.2K
15:15 54.36 54.45 54.36 54.44 6.7K
15:16 54.47 54.47 54.38 54.38 1.7K
15:17 54.42 54.60 54.42 54.60 13.5K
15:18 54.55 54.58 54.51 54.57 2.9K
15:19 54.51 54.60 54.51 54.58 14.7K
15:20 54.58 54.64 54.58 54.58 10.3K
15:21 54.52 54.62 54.50 54.61 4.0K
15:22 54.61 54.62 54.55 54.56 3.7K
15:23 54.58 54.60 54.53 54.60 5.5K
15:24 54.63 54.83 54.63 54.82 34.5K
15:25 54.80 54.83 54.76 54.76 11.1K
15:26 54.78 54.78 54.65 54.65 1.6K
15:27 54.66 54.71 54.66 54.71 2.9K
15:28 54.81 54.81 54.78 54.80 9.1K
15:29 54.77 54.82 54.77 54.81 10.3K
15:30 54.84 54.84 54.68 54.68 6.8K
15:31 54.71 54.71 54.62 54.63 8.6K
15:32 54.59 54.59 54.47 54.47 19.5K
15:33 54.46 54.48 54.40 54.46 23.1K
15:34 54.39 54.47 54.38 54.41 2.3K
15:35 54.46 54.46 54.40 54.40 3.2K
15:36 54.40 54.49 54.40 54.49 2.6K
15:37 54.46 54.46 54.46 54.46 1.2K
15:38 54.55 54.56 54.39 54.38 7.9K
15:39 54.26 54.29 54.21 54.21 18.6K
15:40 54.25 54.25 54.15 54.16 10.7K
15:41 54.21 54.30 54.21 54.29 11.6K
15:42 54.24 54.24 54.18 54.18 5.1K
15:43 54.13 54.28 54.13 54.28 6.2K
15:44 54.32 54.40 54.32 54.40 9.2K
15:45 54.37 54.48 54.37 54.48 3.2K
15:46 54.39 54.41 54.35 54.35 6.3K
15:47 54.33 54.43 54.27 54.43 14.4K
15:48 54.31 54.54 54.31 54.49 6.3K
15:49 54.49 54.49 54.47 54.47 7.1K
15:50 54.49 54.60 54.49 54.50 25.8K
15:51 54.50 54.53 54.45 54.45 13.0K
15:52 54.49 54.56 54.42 54.42 13.8K
15:53 54.35 54.42 54.32 54.34 25.2K
15:54 54.30 54.35 54.29 54.35 9.1K
15:55 54.31 54.33 54.22 54.22 18.0K
15:56 54.31 54.32 54.18 54.18 10.6K
15:57 54.31 54.32 54.22 54.22 15.7K
15:58 54.21 54.21 54.11 54.17 22.1K
15:59 54.17 54.56 54.17 54.40 63.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据