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 64.43 64.43 64.20 64.20 1,525.3K
09:31 64.20 64.24 64.03 64.06 65.9K
09:32 64.03 64.03 63.61 63.61 103.1K
09:33 63.55 63.57 63.34 63.54 89.9K
09:34 63.49 63.52 63.05 63.05 167.6K
09:35 63.03 63.03 62.46 62.59 150.7K
09:36 62.53 62.62 62.23 62.23 134.6K
09:37 62.17 62.45 62.06 62.32 75.5K
09:38 62.38 62.57 62.06 62.06 74.2K
09:39 62.13 62.34 62.05 62.06 142.0K
09:40 61.88 61.96 61.76 61.94 188.2K
09:41 61.94 61.98 61.80 61.86 68.4K
09:42 61.90 62.44 61.88 62.42 93.1K
09:43 62.35 62.54 62.26 62.54 57.6K
09:44 62.49 62.64 62.46 62.46 34.1K
09:45 62.39 62.60 62.33 62.33 36.9K
09:46 62.35 62.51 62.27 62.27 85.6K
09:47 62.16 62.61 62.16 62.56 32.2K
09:48 62.61 63.13 62.61 63.12 59.7K
09:49 63.04 63.04 62.67 62.68 37.1K
09:50 62.66 62.87 62.43 62.43 21.3K
09:51 62.38 62.57 62.35 62.49 15.5K
09:52 62.57 62.83 62.57 62.83 19.1K
09:53 62.86 63.00 62.38 62.38 27.9K
09:54 62.31 62.31 62.17 62.27 19.8K
09:55 62.39 62.51 62.25 62.25 14.6K
09:56 62.22 62.22 61.90 61.90 20.4K
09:57 62.00 62.05 61.57 61.61 39.1K
09:58 61.58 61.65 61.53 61.57 30.3K
09:59 61.51 61.91 61.51 61.91 12.7K
10:00 61.73 62.06 61.66 62.01 34.7K
10:01 62.01 62.07 61.74 61.81 11.8K
10:02 61.63 61.64 61.30 61.48 40.1K
10:03 61.60 61.69 61.32 61.38 20.2K
10:04 61.38 61.48 61.28 61.33 62.7K
10:05 61.31 61.70 61.30 61.61 17.2K
10:06 61.54 61.76 61.31 61.33 14.6K
10:07 61.25 61.58 61.25 61.58 21.3K
10:08 61.70 62.07 61.68 62.07 24.3K
10:09 62.08 62.08 61.84 61.84 14.6K
10:10 61.76 61.95 61.76 61.92 10.5K
10:11 61.94 62.04 61.45 61.45 29.3K
10:12 61.39 61.39 61.27 61.30 17.8K
10:13 61.35 61.45 61.30 61.34 16.7K
10:14 61.43 61.70 61.43 61.61 12.0K
10:15 61.63 61.76 61.52 61.76 13.9K
10:16 61.77 61.97 61.71 61.78 20.6K
10:17 61.94 62.00 61.87 61.87 13.5K
10:18 61.87 61.91 61.73 61.82 22.7K
10:19 61.99 62.02 61.89 62.02 5.4K
10:20 62.03 62.08 61.96 62.06 15.0K
10:21 62.04 62.04 61.88 61.91 12.5K
10:22 61.76 61.96 61.72 61.96 11.1K
10:23 62.03 62.07 62.00 62.04 10.5K
10:24 62.06 62.09 61.97 61.97 16.1K
10:25 62.07 62.10 62.01 62.10 13.5K
10:26 62.04 62.27 62.04 62.24 10.7K
10:27 62.32 62.43 62.28 62.43 5.7K
10:28 62.43 62.46 62.37 62.39 16.0K
10:29 62.48 62.52 62.42 62.46 12.1K
10:30 62.46 62.53 62.30 62.46 16.9K
10:31 62.40 62.44 62.36 62.37 8.8K
10:32 62.39 62.50 62.37 62.42 10.8K
10:33 62.43 62.51 62.40 62.41 9.3K
10:34 62.49 62.49 62.22 62.23 165.2K
10:35 62.22 62.22 61.98 62.06 130.9K
10:36 61.97 62.11 61.93 61.99 46.0K
10:37 62.06 62.13 61.87 62.13 4.9K
10:38 62.14 62.23 62.12 62.20 27.5K
10:39 62.17 62.41 62.17 62.34 33.9K
10:40 62.28 62.36 62.19 62.35 11.7K
10:41 62.57 62.86 62.57 62.79 33.2K
10:42 62.70 62.70 62.47 62.51 257.5K
10:43 62.50 62.57 62.47 62.53 99.4K
10:44 62.58 62.71 62.43 62.43 57.9K
10:45 62.37 62.50 62.31 62.34 17.2K
10:46 62.37 62.44 62.18 62.18 34.5K
10:47 62.16 62.33 62.10 62.33 7.7K
10:48 62.35 62.48 62.34 62.46 14.8K
10:49 62.12 62.24 62.12 62.20 16.0K
10:50 62.18 62.28 62.13 62.13 6.9K
10:51 62.12 62.34 62.12 62.34 7.2K
10:52 62.11 62.23 62.00 62.09 29.0K
10:53 62.19 62.43 62.19 62.43 12.9K
10:54 62.45 62.56 62.35 62.54 13.2K
10:55 62.56 62.59 62.47 62.51 15.7K
10:56 62.52 62.68 62.45 62.59 12.8K
10:57 62.59 62.62 62.52 62.62 12.1K
10:58 62.73 62.73 62.68 62.73 8.9K
10:59 62.83 62.83 62.64 62.68 5.7K
11:00 62.67 62.75 62.56 62.64 13.1K
11:01 62.57 62.77 62.54 62.75 12.0K
11:02 62.79 62.82 62.73 62.74 10.6K
11:03 62.83 62.88 62.74 62.88 9.9K
11:04 62.79 62.88 62.73 62.76 20.4K
11:05 62.78 62.90 62.78 62.83 8.2K
11:06 62.93 63.30 62.93 63.22 47.7K
11:07 63.28 63.38 63.17 63.25 42.5K
11:08 63.28 63.75 63.28 63.75 112.3K
11:09 63.75 64.27 63.75 64.16 215.4K
11:10 64.12 64.80 64.12 64.80 134.3K
11:11 64.88 65.20 64.88 65.05 98.8K
11:12 65.20 65.33 64.87 64.87 51.7K
11:13 64.85 65.29 64.73 65.29 40.9K
11:14 65.11 65.66 65.11 65.51 89.3K
11:15 65.34 66.03 65.34 65.59 70.9K
11:16 65.55 65.74 65.22 65.24 42.2K
11:17 65.12 65.71 65.12 65.60 35.7K
11:18 65.60 65.66 65.37 65.38 39.9K
11:19 65.27 65.61 65.27 65.52 28.7K
11:20 65.63 65.89 65.56 65.65 132.5K
11:21 65.69 65.90 65.57 65.81 118.1K
11:22 65.67 65.74 65.37 65.42 142.8K
11:23 65.40 65.58 65.28 65.47 39.9K
11:24 65.40 65.55 65.30 65.48 45.4K
11:25 65.49 65.56 65.39 65.56 23.9K
11:26 65.54 65.54 65.01 65.03 22.7K
11:27 65.01 65.05 64.59 64.67 42.1K
11:28 64.60 64.67 64.42 64.57 17.2K
11:29 64.66 64.76 64.55 64.66 11.5K
11:30 64.62 64.90 64.62 64.90 29.8K
11:31 64.88 65.20 64.87 64.95 42.8K
11:32 64.93 64.98 64.88 64.98 20.5K
11:33 64.79 64.83 64.69 64.81 141.2K
11:34 64.74 64.87 64.68 64.80 86.9K
11:35 64.84 65.05 64.74 64.74 149.6K
11:36 64.60 64.60 64.36 64.46 76.0K
11:37 64.41 64.41 63.93 63.93 140.7K
11:38 64.20 64.26 64.10 64.22 11.8K
11:39 64.08 64.27 64.08 64.27 5.6K
11:40 64.28 64.34 64.16 64.17 22.0K
11:41 64.15 64.19 64.01 64.06 37.3K
11:42 64.13 64.44 64.13 64.38 18.4K
11:43 64.37 64.52 64.37 64.43 54.7K
11:44 64.40 64.48 64.30 64.30 85.7K
11:45 64.21 64.42 64.21 64.40 15.9K
11:46 64.43 64.51 64.41 64.44 26.1K
11:47 64.51 64.57 64.46 64.53 29.2K
11:48 64.60 64.82 64.60 64.76 23.2K
11:49 64.76 64.90 64.74 64.89 15.9K
11:50 64.83 64.99 64.83 64.96 16.5K
11:51 64.94 64.96 64.88 64.92 17.9K
11:52 64.91 64.95 64.78 64.78 12.2K
11:53 64.80 64.84 64.74 64.80 4.7K
11:54 64.77 64.77 64.49 64.49 51.9K
11:55 64.48 64.49 64.15 64.15 227.2K
11:56 64.05 64.07 63.88 63.89 183.1K
11:57 63.97 64.06 63.86 63.88 78.0K
11:58 63.89 64.07 63.89 64.07 11.5K
11:59 64.00 64.09 64.00 64.09 17.1K
12:00 64.07 64.10 64.00 64.10 28.1K
12:01 64.11 64.24 64.02 64.19 24.4K
12:02 64.24 64.24 64.16 64.16 9.3K
12:03 64.25 64.25 64.13 64.13 8.1K
12:04 64.18 64.18 64.10 64.14 11.6K
12:05 64.08 64.08 64.06 64.06 2.0K
12:06 64.13 64.23 63.96 63.96 2.4K
12:07 63.98 64.20 63.98 64.20 2.1K
12:08 64.22 64.39 64.20 64.39 24.3K
12:09 64.40 64.48 64.38 64.46 45.6K
12:10 64.46 64.56 64.46 64.47 12.7K
12:11 64.43 64.51 64.40 64.51 9.6K
12:12 64.52 64.55 64.52 64.55 5.5K
12:13 64.51 64.64 64.51 64.62 9.2K
12:14 64.63 64.74 64.63 64.74 19.7K
12:15 64.70 64.72 64.60 64.66 11.4K
12:16 64.63 64.82 64.58 64.82 127.4K
12:17 64.86 64.89 64.73 64.80 4.4K
12:18 64.84 64.93 64.73 64.76 7.8K
12:19 64.72 64.74 64.60 64.74 6.2K
12:20 64.73 64.76 64.66 64.76 4.9K
12:21 64.65 64.76 64.65 64.68 14.2K
12:22 64.83 64.89 64.83 64.88 2.5K
12:23 64.92 65.00 64.89 64.91 9.8K
12:24 64.90 64.97 64.86 64.97 20.7K
12:25 64.87 64.92 64.86 64.92 3.0K
12:26 64.99 65.10 64.96 64.96 21.1K
12:27 64.99 64.99 64.94 64.97 3.5K
12:28 64.91 65.05 64.91 65.05 27.1K
12:29 65.06 65.06 64.91 65.00 14.4K
12:30 64.94 65.02 64.94 64.98 7.8K
12:31 64.95 64.95 64.85 64.85 2.2K
12:32 64.82 64.98 64.78 64.97 10.3K
12:33 64.97 64.97 64.72 64.82 17.3K
12:34 64.91 64.91 64.78 64.86 7.6K
12:35 64.89 64.89 64.69 64.69 10.5K
12:36 64.72 64.93 64.72 64.92 5.7K
12:37 64.84 64.88 64.78 64.78 2.7K
12:38 64.94 64.99 64.94 64.98 4.0K
12:39 65.02 65.06 65.00 65.06 17.3K
12:40 65.06 65.09 65.00 65.02 6.5K
12:41 65.04 65.05 65.03 65.03 6.5K
12:42 65.05 65.22 65.05 65.22 5.0K
12:43 65.25 65.25 65.18 65.18 12.3K
12:44 65.16 65.17 65.10 65.15 19.1K
12:45 65.12 65.23 65.12 65.23 2.5K
12:46 65.23 65.34 65.23 65.31 12.3K
12:47 65.35 65.65 65.35 65.65 43.3K
12:48 65.63 65.90 65.55 65.57 61.3K
12:49 65.42 65.71 65.31 65.71 17.6K
12:50 65.73 65.78 65.59 65.59 18.9K
12:51 65.67 65.67 65.53 65.62 12.9K
12:52 65.67 65.73 65.45 65.45 17.3K
12:53 65.44 65.54 65.42 65.53 22.2K
12:54 65.51 65.56 65.40 65.42 18.8K
12:55 65.31 65.35 65.20 65.26 20.5K
12:56 65.23 65.36 65.20 65.36 11.4K
12:57 65.38 65.60 65.36 65.55 12.8K
12:58 65.54 65.54 65.42 65.52 21.4K
12:59 65.56 65.65 65.56 65.60 13.1K
13:00 65.59 65.73 65.57 65.72 27.9K
13:01 65.68 65.68 65.61 65.68 12.3K
13:02 65.56 65.59 65.32 65.32 18.4K
13:03 65.29 65.32 65.24 65.32 8.6K
13:04 65.45 65.45 65.26 65.31 10.3K
13:05 65.37 65.45 65.35 65.35 19.5K
13:06 65.33 65.36 65.23 65.27 11.8K
13:07 65.26 65.41 65.23 65.41 7.3K
13:08 65.44 65.46 65.42 65.46 6.5K
13:09 65.51 65.55 65.45 65.51 12.2K
13:10 65.55 65.61 65.45 65.45 16.7K
13:11 65.45 65.45 65.39 65.41 11.8K
13:12 65.42 65.42 65.33 65.39 14.1K
13:13 65.42 65.51 65.42 65.51 20.8K
13:14 65.59 65.59 65.38 65.47 12.4K
13:15 65.48 65.51 65.44 65.46 12.2K
13:16 65.59 65.61 65.56 65.56 5.2K
13:17 65.55 65.65 65.51 65.62 23.9K
13:18 65.63 65.68 65.61 65.64 21.3K
13:19 65.59 65.66 65.59 65.61 11.9K
13:20 65.60 65.67 65.57 65.65 7.7K
13:21 65.75 65.98 65.75 65.93 47.0K
13:22 65.91 65.91 65.82 65.88 18.0K
13:23 65.89 65.97 65.83 65.96 18.2K
13:24 65.94 66.05 65.91 65.97 34.8K
13:25 66.03 66.03 65.82 65.82 31.2K
13:26 65.82 65.93 65.76 65.78 75.8K
13:27 65.78 65.92 65.77 65.77 10.1K
13:28 65.70 65.86 65.70 65.79 8.7K
13:29 65.76 65.90 65.76 65.90 13.6K
13:30 65.87 65.87 65.72 65.81 5.9K
13:31 65.85 65.91 65.79 65.88 32.6K
13:32 65.92 66.14 65.92 66.12 31.3K
13:33 66.15 66.40 66.15 66.38 44.9K
13:34 66.38 66.55 66.25 66.36 110.5K
13:35 66.43 66.53 66.35 66.52 36.8K
13:36 66.59 66.72 66.51 66.64 40.3K
13:37 66.74 66.92 66.71 66.89 42.9K
13:38 66.91 67.00 66.71 66.81 144.4K
13:39 66.85 66.99 66.77 66.85 34.5K
13:40 66.96 66.98 66.86 66.88 17.0K
13:41 66.93 66.93 66.57 66.59 32.5K
13:42 66.48 66.55 66.42 66.48 21.7K
13:43 66.43 66.43 66.29 66.31 26.9K
13:44 66.35 66.41 66.30 66.41 15.2K
13:45 66.51 66.51 66.36 66.48 14.4K
13:46 66.72 66.75 66.63 66.63 14.0K
13:47 66.63 66.64 66.54 66.57 42.4K
13:48 66.57 66.84 66.49 66.79 23.1K
13:49 66.79 66.79 66.53 66.55 12.9K
13:50 66.59 66.81 66.57 66.57 13.2K
13:51 66.57 66.70 66.55 66.64 9.0K
13:52 66.68 66.71 66.63 66.63 14.2K
13:53 66.68 66.68 66.59 66.59 18.0K
13:54 66.58 66.65 66.52 66.60 16.1K
13:55 66.65 66.65 66.56 66.59 15.0K
13:56 66.57 66.75 66.57 66.74 19.8K
13:57 66.65 66.66 66.58 66.58 99.0K
13:58 66.56 66.61 66.48 66.50 22.3K
13:59 66.43 66.53 66.43 66.53 16.4K
14:00 66.44 66.48 66.26 66.26 20.7K
14:01 66.26 66.40 66.23 66.40 10.2K
14:02 66.41 66.41 66.30 66.30 8.7K
14:03 66.26 66.37 66.26 66.34 14.3K
14:04 66.34 66.44 66.29 66.42 12.6K
14:05 66.42 66.49 66.42 66.47 20.2K
14:06 66.37 66.39 66.32 66.39 19.7K
14:07 66.40 66.40 66.19 66.30 7.6K
14:08 66.26 66.28 66.14 66.22 21.3K
14:09 66.22 66.36 66.20 66.34 9.9K
14:10 66.44 66.44 66.29 66.36 31.9K
14:11 66.30 66.33 66.22 66.23 23.3K
14:12 66.23 66.23 66.08 66.08 19.2K
14:13 66.04 66.17 66.04 66.16 11.7K
14:14 66.18 66.19 65.86 65.86 34.6K
14:15 65.87 65.92 65.74 65.74 34.5K
14:16 65.72 65.90 65.67 65.90 17.7K
14:17 65.87 66.03 65.87 66.03 13.9K
14:18 66.04 66.07 65.99 66.01 11.7K
14:19 66.00 66.02 65.87 65.88 10.9K
14:20 65.92 65.94 65.75 65.81 13.9K
14:21 65.82 65.92 65.75 65.92 7.8K
14:22 65.97 65.97 65.86 65.86 24.8K
14:23 66.00 66.19 66.00 66.18 18.3K
14:24 66.24 66.31 66.24 66.28 20.6K
14:25 66.38 66.38 66.21 66.24 25.7K
14:26 66.27 66.32 66.21 66.32 5.5K
14:27 66.35 66.46 66.35 66.39 31.3K
14:28 66.35 66.43 66.35 66.36 6.2K
14:29 66.38 66.50 66.38 66.46 36.9K
14:30 66.40 66.41 66.33 66.33 23.1K
14:31 66.36 66.41 66.32 66.41 6.6K
14:32 66.42 66.42 66.33 66.33 14.4K
14:33 66.20 66.25 66.17 66.22 21.9K
14:34 66.19 66.26 66.19 66.26 16.4K
14:35 66.30 66.39 66.28 66.28 7.9K
14:36 66.29 66.29 66.10 66.15 10.0K
14:37 66.11 66.11 66.03 66.04 11.7K
14:38 66.04 66.15 65.98 66.15 6.3K
14:39 66.20 66.22 66.14 66.22 13.0K
14:40 66.17 66.17 66.17 66.17 1.2K
14:41 66.12 66.12 66.03 66.03 7.9K
14:42 66.01 66.16 66.01 66.16 18.1K
14:43 66.15 66.25 66.08 66.25 17.0K
14:44 66.22 66.22 66.15 66.20 19.2K
14:45 66.23 66.28 66.20 66.21 7.1K
14:46 66.27 66.33 66.27 66.32 4.8K
14:47 66.33 66.45 66.33 66.40 23.3K
14:48 66.39 66.47 66.39 66.44 16.8K
14:49 66.43 66.49 66.35 66.49 18.0K
14:50 66.52 66.75 66.52 66.69 23.7K
14:51 66.81 66.81 66.67 66.73 35.6K
14:52 66.71 66.84 66.65 66.74 12.9K
14:53 66.68 66.72 66.66 66.68 4.5K
14:54 66.68 66.82 66.66 66.69 9.6K
14:55 66.61 66.72 66.58 66.72 5.2K
14:56 66.72 66.78 66.70 66.72 8.6K
14:57 66.74 66.80 66.74 66.78 22.3K
14:58 66.78 66.82 66.78 66.80 6.1K
14:59 66.78 66.78 66.67 66.73 10.2K
15:00 66.66 66.66 66.62 66.62 6.7K
15:01 66.58 66.58 66.40 66.42 11.5K
15:02 66.47 66.50 66.42 66.49 6.9K
15:03 66.50 66.62 66.42 66.42 7.3K
15:04 66.42 66.48 66.40 66.48 10.3K
15:05 66.57 66.58 66.57 66.58 3.3K
15:06 66.52 66.72 66.52 66.72 11.7K
15:07 66.74 66.87 66.74 66.78 23.9K
15:08 66.79 66.82 66.72 66.77 10.6K
15:09 66.73 66.78 66.63 66.63 13.5K
15:10 66.68 66.70 66.64 66.70 2.8K
15:11 66.57 66.64 66.57 66.64 4.7K
15:12 66.78 66.79 66.69 66.69 5.3K
15:13 66.73 66.73 66.68 66.69 3.3K
15:14 66.71 66.71 66.48 66.48 15.8K
15:15 66.51 66.51 66.27 66.36 11.7K
15:16 66.38 66.62 66.36 66.62 55.5K
15:17 66.64 66.64 66.45 66.45 25.9K
15:18 66.38 66.45 66.33 66.43 6.7K
15:19 66.46 66.46 66.35 66.41 13.2K
15:20 66.49 66.62 66.47 66.57 8.8K
15:21 66.55 66.60 66.45 66.50 15.5K
15:22 66.50 66.72 66.50 66.72 8.1K
15:23 66.64 66.71 66.64 66.71 8.0K
15:24 66.75 66.78 66.68 66.72 12.7K
15:25 66.66 66.84 66.66 66.76 16.5K
15:26 66.77 66.78 66.73 66.75 4.7K
15:27 66.74 66.74 66.73 66.72 0.9K
15:28 66.71 66.75 66.66 66.72 13.6K
15:29 66.84 66.84 66.66 66.66 8.5K
15:30 66.67 66.74 66.60 66.62 8.8K
15:31 66.60 66.61 66.40 66.40 16.8K
15:32 66.28 66.33 66.23 66.28 14.6K
15:33 66.31 66.31 65.88 65.95 49.7K
15:34 65.93 65.93 65.78 65.87 40.4K
15:35 65.80 65.85 65.57 65.60 88.6K
15:36 65.60 65.67 65.53 65.56 37.9K
15:37 65.58 65.90 65.55 65.85 34.3K
15:38 65.86 65.96 65.75 65.81 29.6K
15:39 65.73 65.73 65.61 65.67 24.0K
15:40 65.65 65.81 65.64 65.67 11.6K
15:41 65.70 65.71 65.44 65.44 17.0K
15:42 65.48 65.51 65.43 65.50 26.9K
15:43 65.46 65.46 65.22 65.24 29.2K
15:44 65.38 65.45 65.35 65.35 21.7K
15:45 65.41 65.41 65.26 65.35 25.4K
15:46 65.35 65.52 65.35 65.38 27.6K
15:47 65.48 65.53 65.40 65.47 13.1K
15:48 65.33 65.52 65.32 65.52 27.3K
15:49 65.47 65.49 65.34 65.34 17.2K
15:50 65.42 65.60 65.42 65.58 12.7K
15:51 65.50 65.54 65.39 65.39 28.7K
15:52 65.39 65.56 65.38 65.43 18.3K
15:53 65.40 65.62 65.40 65.62 22.7K
15:54 65.57 65.67 65.53 65.64 19.4K
15:55 65.59 65.59 65.40 65.40 36.3K
15:56 65.49 65.58 65.49 65.52 12.4K
15:57 65.50 65.64 65.50 65.64 43.3K
15:58 65.69 65.71 65.56 65.62 26.8K
15:59 65.61 65.61 65.28 65.46 59.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据