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 53.25 53.40 53.23 53.36 751.2K
09:31 53.24 53.28 53.19 53.22 13.2K
09:32 53.22 53.38 53.22 53.24 21.4K
09:33 53.21 53.21 53.13 53.14 12.5K
09:34 53.13 53.21 53.13 53.21 10.9K
09:35 53.19 53.29 53.19 53.29 41.2K
09:36 53.30 53.49 53.30 53.49 44.4K
09:37 53.46 53.48 53.37 53.39 14.6K
09:38 53.47 53.47 53.36 53.36 15.9K
09:39 53.34 53.41 53.34 53.37 4.8K
09:40 53.35 53.42 53.33 53.40 8.4K
09:41 53.40 53.46 53.39 53.45 19.2K
09:42 53.46 53.49 53.43 53.44 9.9K
09:43 53.46 53.59 53.46 53.59 11.3K
09:44 53.60 53.72 53.59 53.61 27.2K
09:45 53.66 53.69 53.59 53.67 5.1K
09:46 53.65 53.76 53.64 53.68 64.3K
09:47 53.62 53.72 53.60 53.61 8.3K
09:48 53.55 53.56 53.54 53.54 11.7K
09:49 53.50 53.53 53.47 53.53 17.9K
09:50 53.52 53.54 53.44 53.44 6.8K
09:51 53.48 53.51 53.42 53.51 34.0K
09:52 53.48 53.55 53.48 53.50 21.4K
09:53 53.49 53.56 53.48 53.54 10.7K
09:54 53.52 53.52 53.46 53.50 4.2K
09:55 53.45 53.48 53.44 53.46 16.9K
09:56 53.51 53.51 53.35 53.37 27.2K
09:57 53.35 53.42 53.35 53.39 5.7K
09:58 53.41 53.42 53.40 53.41 13.0K
09:59 53.40 53.40 53.34 53.34 3.8K
10:00 53.26 53.53 53.26 53.48 25.2K
10:01 53.48 53.56 53.48 53.53 10.0K
10:02 53.58 53.71 53.58 53.71 11.4K
10:03 53.70 53.72 53.65 53.65 22.3K
10:04 53.55 53.56 53.41 53.41 6.5K
10:05 53.43 53.47 53.36 53.36 9.4K
10:06 53.34 53.41 53.34 53.40 7.4K
10:07 53.34 53.34 53.17 53.20 36.7K
10:08 53.10 53.14 52.98 53.10 65.5K
10:09 53.16 53.23 53.10 53.23 14.2K
10:10 53.18 53.19 53.05 53.05 12.1K
10:11 53.14 53.19 53.12 53.18 8.9K
10:12 53.18 53.30 53.18 53.28 8.9K
10:13 53.30 53.34 53.24 53.27 21.8K
10:14 53.27 53.27 53.23 53.27 10.7K
10:15 53.36 53.40 53.34 53.38 5.2K
10:16 53.38 53.44 53.38 53.40 4.1K
10:17 53.46 53.54 53.46 53.54 35.5K
10:18 53.59 53.64 53.59 53.64 7.2K
10:19 53.62 53.64 53.53 53.53 14.0K
10:20 53.59 53.59 53.41 53.41 6.4K
10:21 53.37 53.45 53.37 53.42 10.1K
10:22 53.42 53.46 53.38 53.46 6.7K
10:23 53.49 53.49 53.40 53.40 3.1K
10:24 53.40 53.40 53.25 53.25 9.8K
10:25 53.23 53.36 53.23 53.35 17.2K
10:26 53.33 53.33 53.32 53.32 3.9K
10:27 53.29 53.32 53.27 53.29 9.8K
10:28 53.28 53.38 53.28 53.38 6.6K
10:29 53.42 53.42 53.34 53.35 8.2K
10:30 53.31 53.42 53.31 53.41 4.8K
10:31 53.45 53.47 53.42 53.46 5.2K
10:32 53.48 53.48 53.37 53.38 6.9K
10:33 53.37 53.41 53.33 53.41 5.1K
10:34 53.41 53.42 53.38 53.38 4.1K
10:35 53.41 53.41 53.40 53.41 3.3K
10:36 53.40 53.40 53.33 53.33 4.8K
10:37 53.37 53.39 53.35 53.37 4.9K
10:38 53.35 53.35 53.31 53.33 8.5K
10:39 53.35 53.37 53.27 53.31 4.7K
10:40 53.29 53.30 53.17 53.22 39.1K
10:41 53.20 53.22 53.19 53.22 15.4K
10:42 53.26 53.26 53.20 53.24 2.3K
10:43 53.26 53.26 53.24 53.24 4.5K
10:44 53.20 53.26 53.20 53.23 33.4K
10:45 53.24 53.31 53.24 53.31 10.1K
10:46 53.34 53.37 53.34 53.37 5.3K
10:47 53.40 53.40 53.37 53.37 1.2K
10:48 53.42 53.44 53.41 53.41 7.9K
10:49 53.44 53.44 53.43 53.43 2.9K
10:50 53.46 53.46 53.43 53.43 5.1K
10:51 53.43 53.47 53.43 53.45 5.0K
10:52 53.46 53.46 53.43 53.43 9.4K
10:53 53.49 53.49 53.46 53.47 2.4K
10:54 53.50 53.58 53.50 53.58 6.6K
10:55 53.56 53.57 53.50 53.51 10.4K
10:56 53.51 53.51 53.46 53.47 7.7K
10:57 53.46 53.46 53.45 53.45 2.0K
10:58 53.42 53.42 53.42 53.42 1.3K
10:59 53.38 53.42 53.38 53.42 9.5K
11:00 53.40 53.40 53.40 53.40 13.8K
11:01 53.33 53.38 53.33 53.33 5.1K
11:02 53.37 53.37 53.29 53.31 7.8K
11:03 53.30 53.34 53.30 53.34 1.1K
11:04 53.29 53.29 53.26 53.28 16.8K
11:05 53.23 53.24 53.21 53.21 12.6K
11:06 53.17 53.22 53.17 53.22 6.1K
11:07 53.18 53.19 53.18 53.19 2.0K
11:08 53.18 53.21 53.17 53.18 8.0K
11:09 53.24 53.31 53.24 53.31 10.6K
11:10 53.30 53.38 53.29 53.38 6.5K
11:11 53.38 53.42 53.38 53.41 5.0K
11:12 53.46 53.46 53.44 53.44 3.6K
11:13 53.43 53.43 53.43 53.43 3.8K
11:14 53.43 53.43 53.42 53.42 7.6K
11:15 53.41 53.44 53.41 53.42 7.4K
11:16 53.38 53.40 53.36 53.37 2.1K
11:17 53.40 53.40 53.33 53.33 2.6K
11:18 53.35 53.37 53.34 53.34 3.7K
11:19 53.36 53.36 53.34 53.34 2.6K
11:20 53.38 53.45 53.38 53.44 3.8K
11:21 53.44 53.45 53.40 53.40 8.1K
11:22 53.39 53.39 53.39 53.39 0.7K
11:23 53.39 53.39 53.38 53.38 4.3K
11:24 53.31 53.31 53.22 53.22 6.7K
11:25 53.23 53.23 53.09 53.09 33.2K
11:26 53.07 53.07 53.00 53.00 34.8K
11:27 53.00 53.00 52.79 52.90 23.0K
11:28 52.91 53.04 52.86 53.00 18.3K
11:29 53.03 53.04 52.95 52.99 10.6K
11:30 52.97 53.03 52.97 53.03 5.2K
11:31 52.99 53.01 52.87 52.87 3.1K
11:32 52.82 52.89 52.82 52.85 5.4K
11:33 52.87 52.87 52.78 52.85 16.1K
11:34 52.79 52.84 52.79 52.84 8.1K
11:35 52.83 52.87 52.82 52.82 4.1K
11:36 52.87 52.87 52.75 52.83 17.7K
11:37 52.84 52.84 52.80 52.81 5.2K
11:38 52.81 52.90 52.81 52.89 3.3K
11:39 52.92 52.92 52.86 52.86 30.3K
11:40 52.86 52.89 52.85 52.85 5.4K
11:41 52.86 52.86 52.81 52.82 4.9K
11:42 52.81 52.93 52.81 52.93 27.4K
11:43 52.92 52.92 52.85 52.87 26.3K
11:44 52.76 52.87 52.76 52.87 12.8K
11:45 52.87 52.87 52.77 52.77 2.6K
11:46 52.77 52.79 52.73 52.79 15.9K
11:47 52.76 52.81 52.76 52.80 13.6K
11:48 52.81 52.81 52.77 52.77 8.7K
11:49 52.75 52.75 52.72 52.72 15.4K
11:50 52.77 52.77 52.73 52.73 1.0K
11:51 52.73 52.73 52.64 52.64 40.9K
11:52 52.72 52.72 52.62 52.71 5.0K
11:53 52.70 52.74 52.69 52.73 7.9K
11:54 52.71 52.73 52.67 52.73 4.9K
11:55 52.67 52.67 52.60 52.61 9.8K
11:56 52.60 52.72 52.60 52.72 7.5K
11:57 52.72 52.72 52.68 52.71 3.0K
11:58 52.71 52.71 52.64 52.63 6.4K
11:59 52.62 52.71 52.62 52.71 6.2K
12:00 52.64 52.69 52.62 52.69 6.0K
12:01 52.70 52.70 52.57 52.61 7.3K
12:02 52.60 52.62 52.55 52.56 9.7K
12:03 52.58 52.58 52.48 52.52 29.5K
12:04 52.52 52.53 52.48 52.52 9.0K
12:05 52.53 52.57 52.48 52.57 18.7K
12:06 52.53 52.53 52.40 52.43 21.5K
12:07 52.45 52.47 52.36 52.42 21.2K
12:08 52.42 52.44 52.36 52.36 13.4K
12:09 52.34 52.41 52.34 52.38 21.3K
12:10 52.47 52.47 52.42 52.42 22.7K
12:11 52.48 52.48 52.40 52.42 4.4K
12:12 52.44 52.47 52.40 52.40 4.8K
12:13 52.38 52.42 52.32 52.36 17.5K
12:14 52.33 52.39 52.33 52.34 15.7K
12:15 52.39 52.39 52.39 52.39 2.3K
12:16 52.44 52.52 52.43 52.52 4.0K
12:17 52.51 52.61 52.51 52.61 10.3K
12:18 52.61 52.63 52.58 52.61 13.6K
12:19 52.63 52.67 52.60 52.67 6.6K
12:20 52.65 52.65 52.56 52.62 7.9K
12:21 52.62 52.62 52.49 52.49 11.2K
12:22 52.50 52.56 52.50 52.56 3.2K
12:23 52.56 52.59 52.56 52.59 1.9K
12:24 52.62 52.66 52.60 52.60 5.1K
12:25 52.62 52.62 52.57 52.59 7.3K
12:26 52.57 52.57 52.48 52.48 5.9K
12:27 52.47 52.50 52.47 52.48 2.0K
12:28 52.45 52.49 52.41 52.45 6.9K
12:29 52.45 52.51 52.45 52.49 1.6K
12:31 52.51 52.51 52.47 52.47 0.5K
12:32 52.48 52.48 52.47 52.47 2.1K
12:33 52.44 52.46 52.44 52.45 1.6K
12:34 52.48 52.48 52.46 52.46 4.8K
12:36 52.42 52.52 52.42 52.52 1.2K
12:37 52.55 52.55 52.52 52.52 2.3K
12:38 52.47 52.47 52.45 52.45 4.1K
12:39 52.45 52.48 52.45 52.48 3.9K
12:40 52.46 52.46 52.44 52.44 2.7K
12:41 52.35 52.35 52.33 52.33 1.4K
12:42 52.31 52.37 52.31 52.37 2.4K
12:43 52.42 52.42 52.35 52.35 2.1K
12:44 52.38 52.38 52.33 52.33 8.3K
12:45 52.40 52.44 52.40 52.44 2.7K
12:46 52.45 52.45 52.37 52.37 2.7K
12:47 52.37 52.40 52.37 52.37 2.0K
12:48 52.37 52.37 52.33 52.33 11.8K
12:49 52.33 52.37 52.33 52.36 2.3K
12:50 52.38 52.38 52.34 52.35 5.3K
12:51 52.37 52.38 52.37 52.37 1.0K
12:52 52.31 52.31 52.28 52.29 8.2K
12:53 52.28 52.29 52.17 52.17 34.5K
12:54 52.24 52.25 52.24 52.24 4.2K
12:55 52.27 52.27 52.23 52.23 2.4K
12:56 52.31 52.36 52.29 52.29 8.4K
12:57 52.29 52.30 52.25 52.30 2.7K
12:58 52.33 52.36 52.33 52.36 1.2K
12:59 52.36 52.42 52.36 52.39 9.4K
13:00 52.39 52.39 52.30 52.30 7.1K
13:01 52.29 52.35 52.29 52.35 3.0K
13:02 52.37 52.38 52.30 52.31 4.0K
13:03 52.23 52.28 52.23 52.28 9.5K
13:04 52.22 52.25 52.21 52.21 10.2K
13:05 52.25 52.26 52.21 52.26 5.1K
13:06 52.16 52.20 52.15 52.17 4.8K
13:07 52.13 52.17 52.07 52.10 22.2K
13:08 52.08 52.12 52.07 52.09 11.5K
13:09 52.08 52.11 52.06 52.09 5.2K
13:10 52.10 52.14 52.10 52.14 15.0K
13:11 52.09 52.09 52.02 52.07 3.3K
13:12 52.11 52.15 52.11 52.13 6.2K
13:13 52.13 52.16 52.13 52.15 5.0K
13:14 52.13 52.16 52.10 52.13 3.8K
13:15 52.13 52.13 52.03 52.05 5.7K
13:16 52.02 52.05 52.02 52.05 13.4K
13:17 52.07 52.07 52.03 52.05 11.6K
13:18 52.06 52.08 52.06 52.08 3.1K
13:19 52.09 52.09 52.02 52.05 8.8K
13:20 52.03 52.03 52.03 52.03 2.3K
13:21 52.02 52.02 51.95 51.97 45.9K
13:22 51.93 51.96 51.88 51.93 19.3K
13:23 51.89 51.91 51.80 51.80 20.4K
13:24 51.82 51.86 51.77 51.86 16.9K
13:25 51.85 51.87 51.79 51.79 4.6K
13:26 51.82 51.82 51.81 51.81 13.8K
13:27 51.80 51.80 51.79 51.80 3.7K
13:28 51.79 51.79 51.78 51.79 7.9K
13:29 51.80 51.89 51.79 51.87 12.0K
13:30 51.83 51.83 51.83 51.82 5.8K
13:31 51.82 51.95 51.82 51.92 7.0K
13:32 51.97 51.97 51.95 51.96 15.6K
13:33 51.96 52.00 51.93 52.00 4.7K
13:34 51.95 52.02 51.95 52.02 45.3K
13:35 52.01 52.01 51.99 52.01 41.5K
13:36 52.02 52.09 52.02 52.07 11.2K
13:37 52.10 52.21 52.10 52.18 46.2K
13:38 52.21 52.26 52.21 52.25 6.8K
13:39 52.27 52.27 52.18 52.18 7.2K
13:40 52.22 52.22 52.12 52.12 5.2K
13:41 52.11 52.11 52.01 52.01 7.4K
13:42 52.00 52.00 51.95 51.96 11.5K
13:43 51.91 51.93 51.91 51.93 3.2K
13:44 51.90 51.90 51.88 51.88 6.3K
13:45 51.88 51.89 51.86 51.86 13.1K
13:46 51.82 51.82 51.71 51.71 16.1K
13:47 51.76 51.76 51.67 51.67 13.6K
13:48 51.67 51.67 51.62 51.66 7.1K
13:49 51.62 51.64 51.60 51.61 6.5K
13:50 51.61 51.61 51.50 51.50 30.5K
13:51 51.51 51.57 51.49 51.55 18.8K
13:52 51.55 51.70 51.55 51.70 3.8K
13:53 51.74 51.74 51.68 51.69 14.7K
13:54 51.65 51.67 51.65 51.66 3.9K
13:55 51.61 51.61 51.55 51.60 7.5K
13:56 51.62 51.68 51.62 51.65 18.6K
13:57 51.65 51.65 51.63 51.64 6.9K
13:58 51.64 51.64 51.62 51.62 3.9K
13:59 51.67 51.67 51.58 51.59 5.5K
14:00 51.60 51.67 51.58 51.67 11.3K
14:01 51.65 51.68 51.65 51.67 26.4K
14:02 51.70 51.70 51.64 51.64 16.1K
14:03 51.60 51.69 51.57 51.67 5.3K
14:04 51.66 51.67 51.66 51.66 8.6K
14:05 51.65 51.67 51.63 51.63 13.7K
14:06 51.72 51.79 51.72 51.78 2.6K
14:07 51.73 51.79 51.72 51.78 4.3K
14:08 51.75 51.77 51.69 51.69 19.1K
14:09 51.69 51.72 51.68 51.69 2.1K
14:10 51.69 51.69 51.53 51.53 11.2K
14:11 51.52 51.52 51.46 51.50 9.6K
14:12 51.56 51.56 51.50 51.50 10.8K
14:13 51.50 51.51 51.47 51.47 10.4K
14:14 51.47 51.50 51.46 51.48 6.7K
14:15 51.47 51.52 51.47 51.52 9.1K
14:16 51.41 51.41 51.26 51.35 26.9K
14:17 51.30 51.33 51.18 51.19 12.0K
14:18 51.18 51.21 51.15 51.21 29.7K
14:19 51.22 51.33 51.22 51.32 13.1K
14:20 51.28 51.28 51.20 51.21 30.1K
14:21 51.22 51.22 51.16 51.18 5.9K
14:22 51.18 51.24 51.18 51.24 2.4K
14:23 51.27 51.30 51.20 51.21 7.9K
14:24 51.19 51.22 51.18 51.18 9.6K
14:25 51.19 51.19 51.10 51.15 13.9K
14:26 51.14 51.18 51.12 51.12 6.1K
14:27 51.13 51.14 51.03 51.03 11.6K
14:28 51.08 51.08 51.04 51.07 22.3K
14:29 51.10 51.12 51.07 51.07 25.4K
14:30 51.04 51.04 50.94 50.96 51.9K
14:31 51.11 51.28 51.11 51.19 26.0K
14:32 51.18 51.26 51.16 51.19 16.9K
14:33 51.20 51.24 51.09 51.09 15.9K
14:34 51.02 51.04 50.97 50.98 16.3K
14:35 50.98 51.07 50.98 51.02 16.0K
14:36 51.01 51.06 50.97 51.06 24.5K
14:37 51.06 51.06 50.92 50.94 19.8K
14:38 50.96 50.97 50.93 50.97 14.8K
14:39 50.96 51.08 50.96 51.01 11.7K
14:40 51.05 51.06 50.99 50.99 16.6K
14:41 50.92 50.99 50.92 50.99 7.7K
14:42 51.00 51.14 51.00 51.06 28.6K
14:43 51.09 51.10 51.05 51.05 6.4K
14:44 51.09 51.13 51.08 51.12 13.2K
14:45 51.12 51.18 51.08 51.11 13.0K
14:46 51.10 51.10 50.99 50.99 19.4K
14:47 50.99 51.05 50.99 51.04 13.5K
14:48 51.09 51.09 51.02 51.05 8.6K
14:49 51.06 51.17 51.02 51.10 8.9K
14:50 51.06 51.22 51.06 51.20 17.2K
14:51 51.17 51.27 51.17 51.26 12.0K
14:52 51.28 51.39 51.26 51.36 19.8K
14:53 51.36 51.37 51.23 51.23 30.8K
14:54 51.26 51.30 51.24 51.24 36.4K
14:55 51.24 51.27 51.10 51.10 22.4K
14:56 51.11 51.19 51.11 51.16 20.9K
14:57 51.20 51.20 51.15 51.17 7.4K
14:58 51.13 51.15 51.11 51.13 10.1K
14:59 51.14 51.14 51.11 51.11 3.5K
15:00 51.09 51.13 51.02 51.11 17.5K
15:01 51.08 51.20 51.08 51.16 7.4K
15:02 51.16 51.20 51.15 51.20 13.5K
15:03 51.20 51.24 51.14 51.24 11.4K
15:04 51.25 51.27 51.19 51.27 7.3K
15:05 51.28 51.28 51.22 51.25 7.8K
15:06 51.29 51.34 51.27 51.33 10.2K
15:07 51.32 51.32 51.26 51.31 21.0K
15:08 51.37 51.43 51.37 51.43 18.6K
15:09 51.42 51.44 51.36 51.36 26.8K
15:10 51.29 51.32 51.28 51.32 3.1K
15:11 51.34 51.36 51.32 51.32 7.9K
15:12 51.28 51.29 51.25 51.28 38.7K
15:13 51.29 51.31 51.27 51.29 12.4K
15:14 51.33 51.35 51.31 51.35 74.1K
15:15 51.29 51.29 51.16 51.16 10.9K
15:16 51.19 51.19 51.10 51.11 14.2K
15:17 51.13 51.18 51.13 51.17 7.4K
15:18 51.16 51.20 51.11 51.13 10.6K
15:19 51.16 51.18 51.16 51.18 6.6K
15:20 51.19 51.19 51.12 51.12 1.4K
15:21 51.18 51.22 51.16 51.22 9.2K
15:22 51.21 51.23 51.19 51.23 11.5K
15:23 51.22 51.29 51.20 51.28 50.6K
15:24 51.29 51.29 51.22 51.22 4.7K
15:25 51.18 51.18 51.15 51.16 7.8K
15:26 51.20 51.22 51.18 51.22 1.0K
15:27 51.23 51.25 51.20 51.22 5.3K
15:28 51.22 51.32 51.22 51.32 9.3K
15:29 51.36 51.39 51.36 51.38 4.9K
15:30 51.33 51.38 51.33 51.38 6.8K
15:31 51.45 51.49 51.45 51.49 0.8K
15:32 51.47 51.59 51.47 51.59 20.7K
15:33 51.56 51.57 51.52 51.53 10.6K
15:34 51.52 51.55 51.52 51.54 4.1K
15:35 51.54 51.54 51.42 51.45 8.6K
15:36 51.47 51.47 51.38 51.40 9.3K
15:37 51.40 51.40 51.37 51.37 4.8K
15:38 51.38 51.39 51.35 51.38 7.4K
15:39 51.39 51.40 51.29 51.29 9.9K
15:40 51.29 51.32 51.26 51.32 13.7K
15:41 51.29 51.29 51.23 51.23 54.9K
15:42 51.23 51.23 51.18 51.20 15.7K
15:43 51.20 51.20 51.15 51.15 15.8K
15:44 51.16 51.16 51.08 51.10 30.8K
15:45 51.10 51.15 51.10 51.13 6.0K
15:46 51.12 51.12 51.06 51.06 14.5K
15:47 51.07 51.07 51.00 51.03 49.3K
15:48 51.03 51.07 51.01 51.06 7.8K
15:49 51.08 51.17 51.07 51.15 46.6K
15:50 51.17 51.20 51.10 51.14 22.3K
15:51 51.15 51.26 51.15 51.22 29.3K
15:52 51.21 51.29 51.21 51.29 20.7K
15:53 51.28 51.28 51.14 51.16 12.2K
15:54 51.17 51.20 51.15 51.19 20.8K
15:55 51.21 51.28 51.21 51.26 18.4K
15:56 51.27 51.31 51.21 51.31 11.2K
15:57 51.30 51.36 51.29 51.34 7.4K
15:58 51.36 51.38 51.30 51.38 24.0K
15:59 51.36 51.45 51.28 51.42 40.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据