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 56.64 56.64 56.34 56.38 2,024.6K
09:31 56.38 56.67 56.27 56.63 98.1K
09:32 56.67 56.82 56.61 56.76 95.9K
09:33 56.72 56.75 56.48 56.48 74.1K
09:34 56.46 56.48 56.31 56.31 25.9K
09:35 56.36 56.36 56.05 56.16 58.6K
09:36 56.18 56.45 56.15 56.44 18.2K
09:37 56.48 56.48 56.36 56.36 56.6K
09:38 56.33 56.43 56.32 56.42 27.1K
09:39 56.50 56.52 56.47 56.52 33.4K
09:40 56.56 56.64 56.53 56.64 13.4K
09:41 56.68 56.72 56.63 56.65 32.4K
09:42 56.71 56.87 56.71 56.83 44.4K
09:43 56.84 56.84 56.74 56.81 24.5K
09:44 56.80 56.97 56.75 56.96 72.7K
09:45 56.96 57.09 56.82 56.82 71.6K
09:46 56.83 57.07 56.80 57.05 47.2K
09:47 57.00 57.00 56.88 56.95 15.7K
09:48 56.95 57.00 56.85 57.00 16.7K
09:49 56.94 57.15 56.94 57.09 44.2K
09:50 57.11 57.20 57.10 57.19 60.6K
09:51 57.14 57.15 57.00 57.10 28.0K
09:52 57.11 57.11 57.04 57.08 39.0K
09:53 57.11 57.13 57.05 57.12 39.2K
09:54 57.15 57.15 56.91 56.91 49.6K
09:55 56.93 57.03 56.87 56.99 13.9K
09:56 56.98 57.00 56.79 56.82 36.6K
09:57 56.80 56.80 56.66 56.72 18.4K
09:58 56.66 56.74 56.58 56.74 11.9K
09:59 56.62 56.73 56.62 56.70 7.8K
10:00 56.42 56.43 56.18 56.22 109.8K
10:01 56.29 56.29 56.00 56.05 32.3K
10:02 56.02 56.02 55.62 55.76 69.1K
10:03 55.82 55.95 55.62 55.75 46.5K
10:04 55.76 55.76 55.52 55.68 44.2K
10:05 55.67 55.67 55.28 55.50 61.2K
10:06 55.55 55.71 55.54 55.69 36.7K
10:07 55.70 55.84 55.59 55.82 20.6K
10:08 55.86 56.03 55.82 55.90 35.4K
10:09 56.06 56.14 56.00 56.00 13.5K
10:10 56.14 56.14 55.75 55.77 8.8K
10:11 55.78 55.91 55.57 55.63 6.7K
10:12 55.52 55.52 55.17 55.39 134.5K
10:13 55.39 55.46 55.04 55.16 62.6K
10:14 55.16 55.25 55.11 55.25 19.4K
10:15 55.30 55.42 55.17 55.17 23.1K
10:16 54.94 55.00 54.86 54.98 96.6K
10:17 55.01 55.10 54.83 54.86 41.4K
10:18 54.87 54.98 54.87 54.88 22.9K
10:19 54.88 54.94 54.66 54.69 28.1K
10:20 54.73 54.87 54.34 54.34 65.2K
10:21 54.44 54.53 54.32 54.32 16.8K
10:22 54.43 54.74 54.43 54.70 44.7K
10:23 54.75 54.84 54.53 54.84 21.5K
10:24 54.90 54.97 54.84 54.97 34.4K
10:25 54.87 54.99 54.86 54.95 31.2K
10:26 54.96 55.03 54.94 54.94 48.9K
10:27 55.08 55.22 55.06 55.14 262.6K
10:28 55.14 55.52 55.14 55.44 181.6K
10:29 55.43 55.43 55.28 55.28 44.8K
10:30 55.25 55.54 55.25 55.52 34.8K
10:31 55.57 55.57 55.45 55.45 29.4K
10:32 55.48 55.53 55.31 55.31 22.2K
10:33 55.32 55.39 55.25 55.25 28.4K
10:34 55.17 55.24 55.03 55.24 48.5K
10:35 55.24 55.38 55.21 55.38 2.3K
10:36 55.44 55.53 55.43 55.43 15.5K
10:37 55.42 55.50 55.40 55.41 13.7K
10:38 55.33 55.39 55.33 55.35 16.3K
10:39 55.34 55.34 55.16 55.17 5.8K
10:40 55.26 55.45 55.26 55.43 6.7K
10:41 55.51 55.64 55.51 55.58 41.5K
10:42 55.68 55.76 55.67 55.75 23.5K
10:43 55.72 55.72 55.48 55.54 17.1K
10:44 55.53 55.57 55.47 55.54 20.4K
10:45 55.54 55.54 55.37 55.37 5.3K
10:46 55.41 55.62 55.41 55.62 5.9K
10:47 55.67 55.70 55.48 55.70 6.0K
10:48 55.71 55.71 55.53 55.61 6.8K
10:49 55.62 55.68 55.62 55.68 7.0K
10:50 55.68 55.83 55.65 55.79 30.5K
10:51 55.80 56.00 55.80 55.99 19.5K
10:52 55.96 56.04 55.93 56.04 33.3K
10:53 56.06 56.08 55.19 55.21 101.4K
10:54 55.17 55.20 54.73 54.86 340.9K
10:55 54.81 55.14 54.70 54.94 55.1K
10:56 54.99 54.99 54.76 54.76 73.0K
10:57 54.72 54.79 54.64 54.64 85.4K
10:58 54.69 54.90 54.69 54.79 23.9K
10:59 54.86 55.06 54.80 55.01 21.9K
11:00 55.07 55.07 54.76 54.79 19.9K
11:01 54.88 54.88 54.50 54.50 21.7K
11:02 54.49 54.60 54.37 54.49 34.4K
11:03 54.46 54.48 54.25 54.46 52.2K
11:04 54.52 54.59 54.39 54.59 28.6K
11:05 54.64 54.64 54.42 54.43 16.4K
11:06 54.36 54.73 54.36 54.73 7.4K
11:07 54.78 54.89 54.75 54.75 8.4K
11:08 54.88 54.88 54.81 54.81 14.1K
11:09 54.91 54.91 54.80 54.80 9.6K
11:10 54.78 54.78 54.61 54.72 6.0K
11:11 54.71 54.76 54.71 54.76 4.5K
11:12 54.83 54.93 54.80 54.86 16.7K
11:13 54.82 54.82 54.59 54.59 3.7K
11:14 54.56 54.59 54.54 54.57 18.3K
11:15 54.57 54.66 54.57 54.65 38.5K
11:16 54.77 54.89 54.77 54.82 24.0K
11:17 54.80 54.97 54.80 54.97 13.1K
11:18 54.91 54.92 54.88 54.92 10.2K
11:19 54.92 55.32 54.92 55.28 27.9K
11:20 55.13 55.37 55.13 55.31 26.0K
11:21 55.23 55.25 55.11 55.13 10.1K
11:22 55.02 55.04 54.89 54.89 8.3K
11:23 54.82 54.95 54.82 54.93 6.0K
11:24 54.84 54.84 54.76 54.76 7.7K
11:25 54.75 54.83 54.75 54.77 1.9K
11:26 54.73 54.73 54.64 54.65 18.9K
11:27 54.67 54.75 54.62 54.62 9.5K
11:28 54.63 54.71 54.60 54.71 36.3K
11:29 54.77 54.77 54.74 54.74 0.7K
11:30 54.79 54.95 54.78 54.90 16.4K
11:31 54.88 54.88 54.82 54.82 4.0K
11:32 54.81 54.85 54.66 54.66 32.1K
11:33 54.60 54.68 54.60 54.65 2.4K
11:34 54.78 54.79 54.78 54.79 2.8K
11:35 54.73 54.73 54.58 54.67 5.0K
11:36 54.63 54.68 54.61 54.68 12.8K
11:37 54.68 54.88 54.68 54.88 3.7K
11:38 54.93 55.01 54.91 54.97 34.6K
11:39 54.84 54.89 54.76 54.76 3.4K
11:40 54.79 54.79 54.79 54.79 1.1K
11:41 54.87 54.98 54.87 54.91 3.0K
11:42 54.87 54.87 54.76 54.77 4.5K
11:43 54.72 54.75 54.66 54.75 10.3K
11:44 54.69 54.69 54.62 54.62 6.4K
11:45 54.58 54.61 54.58 54.61 4.6K
11:46 54.66 54.66 54.38 54.39 10.6K
11:47 54.43 54.46 54.37 54.46 12.9K
11:48 54.50 54.58 54.48 54.49 6.2K
11:49 54.51 54.51 54.37 54.41 13.0K
11:50 54.46 54.54 54.35 54.54 13.3K
11:51 54.57 54.57 54.44 54.47 4.3K
11:52 54.45 54.45 54.36 54.37 2.6K
11:53 54.28 54.33 54.25 54.29 6.4K
11:54 54.41 54.41 54.28 54.34 50.0K
11:55 54.35 54.37 54.34 54.34 8.6K
11:56 54.49 54.50 54.40 54.40 33.7K
11:57 54.62 54.68 54.61 54.68 105.5K
11:58 54.64 54.76 54.57 54.59 179.4K
11:59 54.55 54.63 54.51 54.51 55.7K
12:00 54.48 54.57 54.47 54.47 6.3K
12:01 54.50 54.62 54.50 54.57 24.8K
12:02 54.56 54.74 54.56 54.68 56.0K
12:03 54.68 54.69 54.59 54.69 12.2K
12:04 54.69 54.71 54.55 54.55 11.1K
12:05 54.46 54.48 54.27 54.39 11.2K
12:06 54.51 54.55 54.36 54.46 4.1K
12:07 54.50 54.76 54.50 54.75 9.5K
12:08 54.73 54.91 54.73 54.88 7.0K
12:09 54.85 54.94 54.75 54.75 9.2K
12:10 54.75 54.75 54.57 54.57 10.2K
12:11 54.53 54.62 54.50 54.62 1.5K
12:12 54.65 54.66 54.60 54.63 8.6K
12:13 54.67 54.74 54.58 54.58 7.3K
12:14 54.67 54.75 54.65 54.65 4.5K
12:15 54.67 54.71 54.49 54.49 8.4K
12:16 54.52 54.68 54.52 54.68 7.4K
12:17 54.63 54.63 54.42 54.46 6.7K
12:18 54.45 54.45 53.94 53.99 55.4K
12:19 54.06 54.12 53.95 54.07 13.8K
12:20 54.13 54.13 53.96 53.96 18.5K
12:21 53.89 54.21 53.80 54.21 81.2K
12:22 54.19 54.22 53.91 53.94 16.2K
12:23 53.93 53.95 53.82 53.95 16.6K
12:24 53.93 54.00 53.90 53.95 8.7K
12:25 53.95 53.95 53.85 53.88 10.4K
12:26 53.95 54.01 53.90 53.96 32.6K
12:27 53.94 54.03 53.94 54.01 4.8K
12:28 53.98 54.11 53.98 54.11 8.8K
12:29 54.15 54.17 54.10 54.11 20.8K
12:30 54.16 54.16 54.07 54.14 8.1K
12:31 54.15 54.24 54.15 54.19 10.0K
12:32 54.20 54.25 54.14 54.14 13.8K
12:33 54.06 54.16 53.95 54.16 12.0K
12:34 54.05 54.07 54.02 54.07 6.5K
12:35 54.17 54.17 54.17 54.17 6.8K
12:36 54.16 54.27 54.15 54.26 14.9K
12:37 54.20 54.20 54.12 54.12 6.2K
12:38 54.25 54.29 54.25 54.26 27.3K
12:39 54.31 54.36 54.31 54.32 11.6K
12:40 54.32 54.32 54.23 54.23 6.8K
12:41 54.34 54.34 54.24 54.27 9.8K
12:42 54.27 54.27 54.20 54.20 11.7K
12:43 54.17 54.18 54.13 54.18 1.0K
12:44 54.28 54.28 54.21 54.25 6.2K
12:45 54.28 54.30 54.28 54.29 6.4K
12:46 54.38 54.42 54.34 54.34 6.6K
12:47 54.33 54.38 54.30 54.38 9.7K
12:48 54.39 54.46 54.39 54.45 10.3K
12:49 54.36 54.42 54.36 54.40 7.8K
12:50 54.38 54.42 54.32 54.36 4.7K
12:51 54.29 54.29 54.18 54.18 1.6K
12:52 54.23 54.23 54.21 54.22 13.1K
12:53 54.17 54.23 54.17 54.23 2.7K
12:54 54.25 54.30 54.25 54.30 3.2K
12:55 54.31 54.31 54.25 54.25 0.7K
12:56 54.23 54.32 54.23 54.32 10.4K
12:57 54.23 54.25 54.17 54.17 2.9K
12:58 54.16 54.16 54.11 54.12 6.0K
13:00 54.09 54.09 53.90 53.90 236.7K
13:01 53.83 53.99 53.83 53.99 99.1K
13:02 54.02 54.13 54.02 54.10 43.3K
13:03 54.13 54.25 54.13 54.19 65.7K
13:04 54.16 54.20 54.15 54.16 10.5K
13:05 54.23 54.34 54.23 54.34 13.4K
13:06 54.30 54.43 54.30 54.40 17.1K
13:07 54.31 54.42 54.31 54.36 6.5K
13:08 54.33 54.46 54.33 54.46 3.9K
13:09 54.44 54.44 54.40 54.40 5.3K
13:10 54.44 54.47 54.35 54.43 5.1K
13:11 54.46 54.50 54.41 54.47 58.1K
13:12 54.46 54.46 54.44 54.46 8.5K
13:13 54.46 54.53 54.45 54.53 1.4K
13:14 54.50 54.56 54.47 54.56 11.8K
13:15 54.56 54.64 54.55 54.64 41.0K
13:16 54.59 54.61 54.59 54.60 6.1K
13:17 54.56 54.56 54.50 54.50 16.4K
13:18 54.50 54.51 54.50 54.51 4.6K
13:19 54.53 54.57 54.53 54.57 3.7K
13:20 54.55 54.55 54.47 54.47 6.4K
13:21 54.47 54.47 54.40 54.40 14.6K
13:22 54.49 54.52 54.46 54.49 13.2K
13:23 54.49 54.63 54.49 54.58 3.2K
13:24 54.65 54.65 54.58 54.64 18.6K
13:25 54.66 54.67 54.59 54.59 4.7K
13:26 54.63 54.63 54.58 54.59 2.7K
13:27 54.55 54.55 54.55 54.55 1.1K
13:28 54.58 54.59 54.55 54.59 9.0K
13:29 54.57 54.58 54.54 54.58 11.0K
13:30 54.54 54.59 54.51 54.59 51.7K
13:31 54.58 54.67 54.54 54.67 8.6K
13:32 54.67 54.68 54.64 54.67 25.3K
13:33 54.67 54.87 54.67 54.87 18.6K
13:34 54.87 54.98 54.87 54.92 16.9K
13:35 54.93 55.04 54.89 54.89 46.3K
13:36 54.90 55.00 54.90 54.96 74.5K
13:37 55.01 55.01 54.95 54.95 17.7K
13:38 54.93 54.98 54.93 54.98 5.1K
13:39 55.04 55.05 55.04 55.05 1.4K
13:40 55.03 55.03 54.87 54.87 13.3K
13:41 54.85 54.85 54.80 54.80 7.3K
13:42 54.92 54.95 54.92 54.92 2.5K
13:43 54.90 54.90 54.79 54.79 2.4K
13:44 54.79 54.83 54.76 54.76 7.0K
13:45 54.80 54.82 54.71 54.71 13.4K
13:46 54.78 54.85 54.73 54.81 10.4K
13:47 54.84 54.84 54.81 54.81 6.3K
13:48 54.76 54.76 54.58 54.58 8.9K
13:49 54.56 54.72 54.56 54.69 7.1K
13:50 54.66 54.69 54.53 54.53 7.1K
13:51 54.53 54.65 54.52 54.65 8.4K
13:52 54.67 54.67 54.52 54.52 2.1K
13:53 54.48 54.48 54.35 54.36 15.5K
13:54 54.38 54.41 54.38 54.38 3.0K
13:55 54.36 54.36 54.24 54.24 6.5K
13:56 54.26 54.34 54.26 54.34 7.5K
13:57 54.34 54.42 54.33 54.33 21.6K
13:58 54.31 54.36 54.29 54.36 8.8K
13:59 54.31 54.34 54.29 54.34 12.7K
14:00 54.40 54.42 54.38 54.38 5.8K
14:01 54.32 54.36 54.09 54.10 18.1K
14:02 54.16 54.17 54.06 54.09 7.3K
14:03 54.10 54.16 54.08 54.08 23.0K
14:04 54.10 54.21 54.10 54.21 3.9K
14:05 54.24 54.24 54.17 54.20 3.2K
14:06 54.17 54.17 54.08 54.09 14.2K
14:07 53.94 53.94 53.86 53.90 17.9K
14:08 53.93 53.95 53.89 53.91 6.5K
14:09 53.95 53.99 53.92 53.98 7.6K
14:10 53.96 54.01 53.93 53.93 7.9K
14:11 53.99 54.06 53.99 54.06 7.8K
14:12 54.05 54.07 53.97 54.00 14.1K
14:13 53.96 53.97 53.92 53.92 0.9K
14:14 53.95 53.96 53.92 53.93 4.3K
14:15 53.95 53.99 53.90 53.91 13.1K
14:16 53.85 53.93 53.85 53.93 35.3K
14:17 53.89 53.89 53.83 53.89 4.0K
14:18 53.89 53.90 53.77 53.77 27.7K
14:19 53.75 53.83 53.75 53.75 26.6K
14:20 53.87 53.88 53.84 53.86 15.8K
14:21 53.89 53.95 53.80 53.80 13.3K
14:22 53.80 53.88 53.77 53.85 20.2K
14:23 53.86 54.03 53.86 54.02 5.0K
14:24 54.00 54.07 54.00 54.07 3.6K
14:25 54.06 54.11 54.03 54.11 10.6K
14:26 54.07 54.12 54.07 54.12 1.8K
14:27 54.05 54.05 53.97 54.00 4.5K
14:28 53.98 54.02 53.98 53.99 4.5K
14:29 54.03 54.03 54.03 54.03 0.6K
14:30 53.99 54.00 53.95 53.96 9.5K
14:31 53.83 53.97 53.83 53.97 17.7K
14:32 54.01 54.10 53.97 54.08 11.9K
14:33 54.07 54.07 53.98 53.98 5.8K
14:34 53.95 53.95 53.91 53.92 8.5K
14:35 53.89 53.89 53.89 53.89 1.5K
14:36 53.79 53.79 53.77 53.77 9.1K
14:37 53.77 53.77 53.71 53.74 15.8K
14:38 53.73 53.73 53.73 53.73 3.4K
14:39 53.74 53.74 53.66 53.72 26.9K
14:40 53.72 53.72 53.53 53.53 20.4K
14:41 53.55 53.55 53.39 53.39 22.3K
14:42 53.37 53.46 53.37 53.39 22.4K
14:43 53.37 53.42 53.34 53.42 14.6K
14:44 53.45 53.55 53.45 53.55 11.6K
14:45 53.55 53.59 53.53 53.53 4.9K
14:46 53.50 53.51 53.38 53.38 6.8K
14:47 53.43 53.51 53.41 53.49 2.4K
14:48 53.52 53.58 53.52 53.58 7.9K
14:49 53.61 53.67 53.61 53.62 2.2K
14:50 53.64 53.68 53.62 53.66 19.6K
14:51 53.65 53.71 53.65 53.71 9.7K
14:52 53.71 53.71 53.65 53.65 5.3K
14:53 53.54 53.54 53.52 53.52 1.5K
14:54 53.52 53.55 53.52 53.54 2.0K
14:55 53.48 53.49 53.42 53.42 7.0K
14:56 53.43 53.51 53.43 53.51 4.1K
14:57 53.57 53.59 53.55 53.58 2.7K
14:58 53.52 53.52 53.43 53.48 4.7K
14:59 53.44 53.44 53.39 53.39 23.2K
15:00 53.37 53.37 53.27 53.27 28.0K
15:01 53.30 53.30 53.16 53.16 61.5K
15:02 53.20 53.20 53.09 53.09 17.8K
15:03 53.16 53.16 53.10 53.10 9.5K
15:04 53.08 53.08 52.96 53.02 33.4K
15:05 52.96 52.96 52.83 52.85 113.3K
15:06 52.98 52.98 52.81 52.92 17.1K
15:07 52.99 52.99 52.88 52.91 24.6K
15:08 53.01 53.01 52.82 52.82 24.9K
15:09 52.86 52.93 52.86 52.86 13.5K
15:10 52.85 52.85 52.73 52.73 20.2K
15:11 52.72 52.72 52.62 52.62 40.8K
15:12 52.65 52.70 52.65 52.66 16.5K
15:13 52.73 52.73 52.61 52.68 11.7K
15:14 52.75 52.75 52.68 52.74 14.3K
15:15 52.76 52.79 52.70 52.78 8.7K
15:16 52.83 52.87 52.75 52.86 17.0K
15:17 52.91 52.91 52.80 52.90 36.2K
15:18 52.91 53.01 52.91 52.95 25.0K
15:19 52.98 52.99 52.95 52.99 31.8K
15:20 52.96 52.98 52.81 52.81 9.4K
15:21 52.83 52.83 52.69 52.70 35.5K
15:22 52.71 52.82 52.71 52.82 12.1K
15:23 52.81 52.81 52.75 52.77 11.9K
15:24 52.75 52.75 52.68 52.68 4.6K
15:25 52.70 52.70 52.61 52.62 10.2K
15:26 52.59 52.62 52.53 52.59 33.8K
15:27 52.59 52.67 52.58 52.58 12.6K
15:28 52.55 52.62 52.50 52.62 11.5K
15:29 52.60 52.62 52.56 52.59 12.8K
15:30 52.53 52.60 52.44 52.45 16.1K
15:31 52.48 52.51 52.45 52.45 8.8K
15:32 52.49 52.54 52.46 52.46 15.4K
15:33 52.52 52.52 52.40 52.48 39.4K
15:34 52.47 52.58 52.37 52.43 22.3K
15:35 52.50 52.51 52.41 52.42 12.9K
15:36 52.45 52.48 52.40 52.44 11.4K
15:37 52.41 52.42 52.28 52.28 23.5K
15:38 52.22 52.26 52.12 52.21 30.0K
15:39 52.16 52.32 52.13 52.32 18.6K
15:40 52.31 52.32 52.20 52.20 81.0K
15:41 52.28 52.29 52.15 52.15 29.2K
15:42 52.17 52.29 52.14 52.25 41.6K
15:43 52.24 52.40 52.24 52.39 16.9K
15:44 52.40 52.47 52.37 52.37 29.2K
15:45 52.41 52.48 52.39 52.43 33.9K
15:46 52.38 52.38 52.27 52.34 21.8K
15:47 52.34 52.36 52.29 52.29 17.2K
15:48 52.29 52.29 52.14 52.22 10.1K
15:49 52.30 52.30 52.18 52.21 21.2K
15:50 52.24 52.30 52.19 52.23 11.7K
15:51 52.22 52.22 52.11 52.18 22.7K
15:52 52.17 52.22 52.16 52.21 12.1K
15:53 52.19 52.28 52.14 52.28 17.0K
15:54 52.28 52.28 52.15 52.16 16.0K
15:55 52.12 52.16 52.08 52.08 29.4K
15:56 52.06 52.10 52.06 52.09 24.9K
15:57 52.07 52.26 52.07 52.26 38.0K
15:58 52.25 52.25 52.05 52.09 57.8K
15:59 52.11 52.11 51.91 52.03 151.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据