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 52.86 52.91 52.77 52.88 403.1K
09:31 52.90 53.03 52.86 52.86 13.4K
09:32 52.84 53.03 52.84 53.03 9.5K
09:33 53.03 53.10 53.03 53.04 17.1K
09:34 52.99 53.01 52.96 53.01 13.8K
09:35 53.05 53.33 53.05 53.28 360.8K
09:36 53.24 53.40 53.24 53.40 115.5K
09:37 53.39 53.39 53.28 53.38 44.8K
09:38 53.40 53.54 53.40 53.53 51.4K
09:39 53.53 53.68 53.53 53.59 47.0K
09:40 53.54 53.55 53.44 53.44 9.2K
09:41 53.43 53.51 53.34 53.41 19.2K
09:42 53.41 53.52 53.41 53.50 26.1K
09:43 53.51 53.56 53.50 53.56 19.7K
09:44 53.54 53.54 53.45 53.47 36.8K
09:45 53.50 53.66 53.50 53.61 26.8K
09:46 53.63 53.70 53.63 53.68 27.5K
09:47 53.69 53.83 53.68 53.83 17.2K
09:48 53.86 53.87 53.81 53.82 17.4K
09:49 53.81 53.85 53.79 53.79 7.9K
09:50 53.81 53.82 53.74 53.79 22.0K
09:51 53.79 53.86 53.78 53.86 15.1K
09:52 53.87 53.93 53.85 53.93 25.2K
09:53 53.91 54.01 53.86 54.01 51.1K
09:54 54.00 54.03 53.87 53.93 19.6K
09:55 53.89 53.91 53.73 53.77 14.6K
09:56 53.78 53.80 53.71 53.72 9.5K
09:57 53.71 53.71 53.61 53.64 17.7K
09:58 53.65 53.65 53.57 53.57 14.1K
09:59 53.57 53.65 53.57 53.60 10.8K
10:00 53.67 53.76 53.50 53.57 20.0K
10:01 53.57 53.65 53.41 53.41 21.4K
10:02 53.42 53.53 53.34 53.52 11.5K
10:03 53.52 53.52 53.47 53.48 5.0K
10:04 53.49 53.49 53.24 53.31 237.0K
10:05 53.35 53.41 53.30 53.40 5.7K
10:06 53.35 53.53 53.32 53.41 180.4K
10:07 53.42 53.42 53.32 53.39 62.0K
10:08 53.35 53.42 53.35 53.36 12.6K
10:09 53.26 53.26 53.15 53.24 25.4K
10:10 53.26 53.28 53.17 53.17 16.2K
10:11 53.19 53.19 53.01 53.11 19.3K
10:12 53.09 53.13 52.93 52.97 24.6K
10:13 52.93 52.93 52.80 52.80 34.4K
10:14 52.87 52.93 52.84 52.85 12.5K
10:15 52.84 52.86 52.55 52.60 21.9K
10:16 52.62 52.73 52.58 52.68 22.6K
10:17 52.70 52.75 52.64 52.65 13.5K
10:18 52.65 52.65 52.42 52.57 39.1K
10:19 52.55 52.55 52.44 52.50 16.1K
10:20 52.54 52.67 52.50 52.67 10.1K
10:21 52.64 52.64 52.53 52.57 7.9K
10:22 52.54 52.65 52.52 52.62 11.2K
10:23 52.67 52.79 52.66 52.79 13.0K
10:24 52.79 52.86 52.79 52.81 15.2K
10:25 52.80 52.86 52.76 52.76 40.6K
10:26 52.66 52.72 52.66 52.71 1.0K
10:27 52.71 52.71 52.61 52.67 5.8K
10:28 52.64 52.74 52.64 52.74 2.5K
10:29 52.66 52.66 52.57 52.57 4.2K
10:30 52.57 52.65 52.54 52.65 4.6K
10:31 52.74 52.74 52.66 52.70 4.8K
10:32 52.66 52.71 52.66 52.69 3.9K
10:33 52.72 52.72 52.66 52.67 2.1K
10:34 52.70 52.82 52.68 52.82 2.1K
10:35 52.79 52.83 52.77 52.79 7.3K
10:36 52.77 52.84 52.72 52.84 6.5K
10:37 52.86 52.95 52.86 52.88 14.8K
10:38 52.87 52.90 52.86 52.90 5.1K
10:39 52.99 53.00 52.96 52.98 8.3K
10:40 52.98 52.98 52.89 52.89 6.2K
10:41 52.83 52.89 52.78 52.84 10.7K
10:42 52.85 52.90 52.85 52.90 1.4K
10:43 52.88 52.96 52.88 52.92 2.7K
10:44 52.94 53.00 52.93 52.97 7.8K
10:45 52.99 52.99 52.99 52.99 0.4K
10:46 52.99 53.06 52.99 53.05 5.0K
10:47 53.03 53.03 52.91 52.91 8.1K
10:48 52.85 52.86 52.80 52.86 1.9K
10:49 52.84 52.84 52.84 52.84 1.9K
10:50 52.89 52.92 52.86 52.92 6.9K
10:51 52.95 52.96 52.95 52.96 0.3K
10:52 52.96 53.00 52.96 52.98 3.9K
10:53 53.00 53.20 52.99 53.20 15.7K
10:54 53.22 53.25 53.20 53.24 31.2K
10:55 53.17 53.21 53.16 53.20 1.8K
10:56 53.20 53.30 53.20 53.30 13.8K
10:57 53.34 53.39 53.31 53.33 19.2K
10:58 53.33 53.33 53.17 53.17 11.8K
10:59 53.14 53.19 53.14 53.16 13.4K
11:00 53.19 53.19 53.13 53.14 6.3K
11:01 53.06 53.15 53.06 53.15 8.0K
11:02 53.16 53.28 53.16 53.28 43.3K
11:03 53.33 53.33 53.26 53.26 5.3K
11:04 53.19 53.22 53.06 53.10 25.4K
11:05 53.11 53.13 53.11 53.13 3.8K
11:06 53.15 53.21 53.15 53.21 20.5K
11:07 53.26 53.33 53.26 53.33 4.8K
11:08 53.21 53.21 53.16 53.16 1.6K
11:09 53.16 53.16 53.04 53.04 20.4K
11:10 53.03 53.12 53.03 53.03 10.6K
11:11 53.03 53.03 52.96 52.96 19.1K
11:12 52.98 53.01 52.96 52.96 1.9K
11:13 52.96 52.98 52.90 52.94 7.1K
11:14 53.04 53.09 53.04 53.09 2.2K
11:15 53.08 53.08 52.93 52.93 5.3K
11:16 52.94 52.94 52.86 52.91 4.7K
11:17 52.87 52.90 52.77 52.81 14.7K
11:18 52.84 52.90 52.84 52.86 2.8K
11:19 52.88 52.88 52.81 52.81 11.3K
11:20 52.82 52.82 52.68 52.68 4.6K
11:21 52.76 52.77 52.67 52.75 11.9K
11:22 52.80 52.89 52.80 52.89 4.3K
11:23 52.89 52.90 52.83 52.90 4.3K
11:24 52.89 52.93 52.89 52.93 3.3K
11:25 52.89 52.95 52.89 52.95 6.4K
11:26 52.94 53.02 52.94 53.02 4.6K
11:27 53.09 53.11 53.09 53.11 8.0K
11:28 53.12 53.12 53.03 53.03 5.2K
11:30 53.00 53.04 52.97 52.97 21.1K
11:31 53.05 53.05 53.00 53.04 2.2K
11:32 53.02 53.06 53.02 53.04 3.1K
11:33 52.99 52.99 52.97 52.97 1.0K
11:34 52.97 52.97 52.90 52.90 1.8K
11:35 52.95 52.95 52.95 52.95 1.7K
11:36 52.88 52.90 52.88 52.90 2.8K
11:37 52.96 52.96 52.96 52.96 0.8K
11:38 52.95 52.95 52.93 52.93 2.1K
11:39 52.96 52.97 52.95 52.95 3.1K
11:40 52.96 53.04 52.96 53.03 3.2K
11:41 53.05 53.05 52.99 52.99 2.1K
11:42 52.97 52.98 52.95 52.95 1.4K
11:43 53.02 53.02 52.94 52.94 1.3K
11:44 52.95 52.95 52.95 52.95 0.6K
11:45 53.02 53.05 53.02 53.05 1.8K
11:46 53.03 53.03 52.95 52.95 0.9K
11:47 52.91 52.91 52.89 52.89 2.2K
11:48 52.86 52.91 52.86 52.90 3.7K
11:49 52.86 52.94 52.86 52.93 4.1K
11:50 52.89 52.96 52.89 52.96 0.5K
11:51 52.96 53.00 52.96 53.00 3.1K
11:52 52.95 53.00 52.95 53.00 10.2K
11:53 52.99 53.06 52.99 53.05 12.1K
11:54 53.15 53.15 53.12 53.13 5.4K
11:55 53.12 53.44 53.12 53.44 51.3K
11:56 53.39 53.52 53.35 53.52 62.6K
11:57 53.52 53.67 53.52 53.60 29.3K
11:58 53.62 53.85 53.62 53.82 61.5K
11:59 53.83 54.02 53.81 53.99 208.2K
12:00 53.90 53.96 53.81 53.81 9.0K
12:01 53.82 53.91 53.80 53.80 14.3K
12:02 53.78 53.92 53.74 53.86 13.7K
12:03 53.90 54.04 53.90 54.02 55.1K
12:04 53.98 53.98 53.83 53.83 47.8K
12:05 53.86 53.86 53.68 53.71 7.5K
12:06 53.76 53.87 53.76 53.81 6.7K
12:07 53.92 53.92 53.82 53.86 9.4K
12:08 53.81 53.86 53.81 53.82 6.1K
12:09 53.91 53.96 53.83 53.83 15.1K
12:10 53.80 53.81 53.69 53.69 11.6K
12:11 53.64 53.69 53.64 53.67 5.6K
12:12 53.70 53.70 53.64 53.65 4.8K
12:13 53.65 53.65 53.45 53.48 15.2K
12:14 53.46 53.61 53.46 53.58 3.8K
12:15 53.54 53.57 53.54 53.57 5.9K
12:16 53.65 53.71 53.63 53.71 3.8K
12:17 53.77 53.77 53.71 53.73 3.9K
12:18 53.65 53.69 53.63 53.65 5.9K
12:19 53.64 53.74 53.63 53.63 4.6K
12:20 53.76 53.77 53.73 53.73 2.9K
12:21 53.71 53.85 53.71 53.85 4.2K
12:22 53.84 53.94 53.84 53.92 8.4K
12:23 53.90 53.90 53.90 53.90 3.2K
12:24 53.92 53.96 53.92 53.96 29.3K
12:25 53.96 53.97 53.92 53.92 1.0K
12:26 53.93 53.93 53.86 53.87 8.4K
12:27 53.88 53.88 53.88 53.88 7.1K
12:28 53.85 53.88 53.80 53.83 20.2K
12:29 53.84 53.84 53.73 53.73 8.5K
12:30 53.67 53.69 53.67 53.69 3.9K
12:31 53.69 53.84 53.69 53.84 1.0K
12:32 53.89 54.02 53.89 54.00 8.3K
12:33 54.00 54.00 53.94 53.95 5.4K
12:34 53.97 54.03 53.96 54.01 7.3K
12:35 54.04 54.10 54.04 54.10 18.3K
12:36 54.08 54.15 54.08 54.14 25.8K
12:37 54.16 54.23 54.14 54.21 12.1K
12:38 54.19 54.22 54.15 54.22 24.4K
12:39 54.24 54.24 54.14 54.14 8.2K
12:40 54.21 54.38 54.21 54.38 28.3K
12:41 54.36 54.43 54.36 54.37 44.0K
12:42 54.39 54.45 54.36 54.43 20.6K
12:43 54.37 54.47 54.37 54.46 32.9K
12:44 54.48 54.51 54.43 54.44 16.6K
12:45 54.44 54.56 54.44 54.54 18.9K
12:46 54.57 54.69 54.56 54.69 20.1K
12:47 54.70 54.80 54.70 54.70 33.9K
12:48 54.77 54.98 54.77 54.98 30.2K
12:49 55.01 55.04 54.95 55.04 53.3K
12:50 55.06 55.07 54.98 55.07 22.1K
12:51 55.08 55.25 55.05 55.15 54.7K
12:52 55.14 55.24 55.14 55.22 34.4K
12:53 55.21 55.21 55.08 55.17 32.5K
12:54 55.20 55.33 55.19 55.33 35.9K
12:55 55.34 55.43 55.31 55.34 30.4K
12:56 55.37 55.49 55.36 55.48 26.7K
12:57 55.49 55.55 55.46 55.53 39.2K
12:58 55.55 55.55 55.32 55.32 41.3K
12:59 55.26 55.37 55.18 55.22 24.4K
13:00 55.23 55.45 55.23 55.35 13.4K
13:01 55.38 55.45 55.38 55.41 8.7K
13:02 55.36 55.43 55.32 55.43 12.6K
13:03 55.40 55.40 55.35 55.40 6.8K
13:04 55.33 55.33 55.23 55.24 18.4K
13:05 55.23 55.36 55.21 55.36 31.5K
13:06 55.35 55.35 55.23 55.27 13.6K
13:07 55.21 55.24 55.13 55.24 22.1K
13:08 55.26 55.33 55.23 55.28 8.7K
13:09 55.18 55.23 55.08 55.10 16.1K
13:10 55.06 55.24 55.06 55.24 36.5K
13:11 55.25 55.33 55.25 55.33 17.7K
13:12 55.31 55.32 55.19 55.21 8.8K
13:13 55.27 55.28 55.25 55.26 6.6K
13:14 55.21 55.21 55.11 55.11 8.7K
13:15 55.13 55.18 55.09 55.10 7.7K
13:16 55.04 55.04 54.95 54.96 22.5K
13:17 54.93 55.05 54.93 54.96 10.1K
13:18 54.92 54.92 54.83 54.84 19.5K
13:19 54.83 54.83 54.71 54.79 12.2K
13:20 54.84 54.92 54.84 54.92 7.3K
13:21 54.94 54.94 54.86 54.93 4.6K
13:22 54.98 54.98 54.86 54.86 11.1K
13:23 54.93 54.96 54.86 54.86 8.2K
13:24 54.83 54.98 54.80 54.98 21.5K
13:25 54.98 54.98 54.90 54.93 11.9K
13:26 54.90 54.90 54.81 54.84 3.6K
13:27 54.83 54.83 54.73 54.73 6.4K
13:28 54.79 54.83 54.77 54.83 8.6K
13:29 54.85 54.92 54.85 54.86 6.6K
13:30 54.86 54.95 54.84 54.95 8.3K
13:31 54.95 54.95 54.89 54.94 13.8K
13:32 54.94 55.01 54.94 55.00 17.9K
13:33 55.02 55.07 55.00 55.06 8.9K
13:34 55.07 55.10 55.04 55.07 7.9K
13:35 55.08 55.08 55.00 55.00 6.1K
13:36 54.96 55.04 54.94 55.04 10.6K
13:37 55.02 55.08 55.02 55.06 17.0K
13:38 55.06 55.06 54.91 54.94 9.1K
13:39 54.85 54.85 54.75 54.75 6.4K
13:40 54.77 54.88 54.76 54.88 13.0K
13:41 54.91 54.92 54.82 54.85 18.1K
13:42 54.86 54.86 54.76 54.80 9.7K
13:43 54.82 54.93 54.82 54.86 4.1K
13:44 54.94 54.94 54.92 54.93 2.0K
13:45 54.88 54.89 54.88 54.89 4.8K
13:46 54.91 54.94 54.86 54.94 7.3K
13:47 54.92 55.01 54.92 54.96 7.9K
13:48 55.00 55.00 55.00 55.00 2.5K
13:49 55.00 55.00 54.94 54.94 7.0K
13:50 55.00 55.06 55.00 55.06 4.9K
13:51 55.08 55.09 55.03 55.09 6.5K
13:52 55.04 55.04 54.96 54.98 6.8K
13:53 54.96 54.96 54.95 54.95 6.5K
13:54 54.96 55.00 54.96 55.00 1.6K
13:55 54.96 54.96 54.96 54.96 5.8K
13:56 54.89 54.95 54.86 54.95 4.9K
13:57 54.96 54.96 54.87 54.87 5.3K
13:58 54.87 54.87 54.81 54.82 1.9K
13:59 54.82 54.82 54.76 54.76 5.7K
14:00 54.80 54.89 54.80 54.85 7.5K
14:01 54.92 54.92 54.84 54.84 3.2K
14:02 54.89 54.92 54.88 54.91 14.9K
14:03 54.94 54.98 54.94 54.94 13.0K
14:04 54.98 54.98 54.98 54.98 1.8K
14:05 54.99 54.99 54.91 54.96 14.8K
14:06 54.99 54.99 54.88 54.88 2.6K
14:07 54.82 54.88 54.82 54.88 2.1K
14:08 54.84 54.96 54.84 54.96 0.7K
14:09 54.90 54.90 54.83 54.88 5.9K
14:10 54.86 54.86 54.85 54.85 4.2K
14:11 54.92 54.95 54.92 54.95 3.2K
14:12 54.93 54.93 54.86 54.86 7.8K
14:13 54.91 54.91 54.90 54.91 1.4K
14:14 54.96 54.96 54.93 54.93 0.4K
14:15 54.96 54.96 54.96 54.96 3.2K
14:16 54.94 54.94 54.92 54.93 6.3K
14:17 54.96 55.00 54.96 55.00 2.2K
14:18 54.99 54.99 54.91 54.92 1.6K
14:19 54.93 54.96 54.93 54.96 3.8K
14:20 54.94 54.98 54.94 54.96 3.2K
14:21 54.94 54.95 54.87 54.89 7.6K
14:22 54.82 54.84 54.81 54.84 5.2K
14:23 54.89 54.92 54.89 54.91 1.3K
14:24 54.86 54.86 54.84 54.84 0.6K
14:25 54.86 54.86 54.81 54.84 2.7K
14:26 54.85 54.88 54.85 54.87 7.6K
14:27 54.79 54.79 54.75 54.75 6.2K
14:28 54.73 54.73 54.66 54.66 13.3K
14:29 54.68 54.75 54.65 54.70 13.5K
14:30 54.66 54.70 54.60 54.61 10.8K
14:31 54.65 54.65 54.56 54.57 3.7K
14:32 54.54 54.54 54.35 54.43 19.9K
14:33 54.43 54.44 54.38 54.38 4.3K
14:34 54.34 54.38 54.30 54.33 12.4K
14:35 54.32 54.38 54.32 54.37 7.5K
14:36 54.36 54.38 54.36 54.36 3.3K
14:37 54.36 54.48 54.36 54.48 8.3K
14:38 54.44 54.56 54.44 54.56 8.0K
14:39 54.54 54.60 54.53 54.54 10.6K
14:40 54.57 54.65 54.57 54.65 7.3K
14:41 54.69 54.69 54.58 54.64 5.2K
14:42 54.66 54.75 54.66 54.69 2.9K
14:43 54.70 54.70 54.67 54.67 4.5K
14:44 54.79 54.83 54.75 54.75 13.6K
14:45 54.74 54.79 54.74 54.75 8.5K
14:46 54.77 54.78 54.68 54.68 17.0K
14:47 54.67 54.67 54.63 54.64 8.1K
14:48 54.62 54.62 54.52 54.54 8.4K
14:49 54.55 54.60 54.55 54.60 9.2K
14:50 54.61 54.64 54.60 54.64 2.8K
14:51 54.64 54.64 54.49 54.49 5.3K
14:52 54.47 54.49 54.40 54.40 6.8K
14:53 54.39 54.39 54.18 54.19 31.9K
14:54 54.19 54.28 54.14 54.28 17.2K
14:55 54.33 54.40 54.32 54.32 4.9K
14:56 54.32 54.32 54.26 54.31 4.7K
14:57 54.33 54.39 54.33 54.39 6.3K
14:58 54.42 54.45 54.42 54.42 4.7K
14:59 54.42 54.49 54.42 54.49 208.4K
15:00 54.55 54.56 54.49 54.53 189.6K
15:01 54.55 54.58 54.52 54.57 45.2K
15:02 54.60 54.63 54.57 54.57 9.4K
15:03 54.52 54.52 54.48 54.48 3.3K
15:04 54.43 54.47 54.43 54.43 10.5K
15:05 54.41 54.41 54.32 54.32 13.4K
15:06 54.35 54.39 54.35 54.39 1.5K
15:07 54.43 54.55 54.43 54.54 3.2K
15:08 54.54 54.54 54.46 54.53 10.6K
15:09 54.52 54.53 54.52 54.53 15.4K
15:10 54.55 54.58 54.46 54.46 4.8K
15:11 54.42 54.50 54.42 54.48 9.2K
15:12 54.52 54.53 54.51 54.52 5.0K
15:13 54.56 54.62 54.56 54.62 4.4K
15:14 54.62 54.62 54.62 54.62 1.2K
15:15 54.62 54.70 54.62 54.70 2.0K
15:16 54.75 54.75 54.66 54.66 10.8K
15:17 54.70 54.74 54.70 54.73 52.6K
15:18 54.76 54.81 54.74 54.74 18.3K
15:19 54.74 54.74 54.69 54.70 4.4K
15:20 54.66 54.67 54.52 54.54 347.4K
15:21 54.53 54.54 54.46 54.47 116.5K
15:23 54.44 54.47 54.40 54.47 19.9K
15:24 54.45 54.45 54.42 54.42 1.6K
15:25 54.44 54.46 54.38 54.41 10.9K
15:26 54.39 54.41 54.38 54.40 7.1K
15:27 54.40 54.47 54.38 54.43 5.1K
15:28 54.43 54.43 54.38 54.38 2.2K
15:29 54.38 54.49 54.36 54.49 9.7K
15:30 54.50 54.50 54.44 54.45 3.2K
15:31 54.45 54.46 54.41 54.46 8.7K
15:32 54.41 54.47 54.39 54.39 9.0K
15:33 54.36 54.39 54.33 54.33 6.4K
15:34 54.33 54.37 54.33 54.36 10.2K
15:35 54.35 54.42 54.33 54.42 7.0K
15:36 54.39 54.43 54.38 54.39 6.1K
15:37 54.38 54.51 54.38 54.47 16.4K
15:38 54.47 54.47 54.44 54.47 4.5K
15:39 54.49 54.51 54.46 54.49 9.9K
15:40 54.43 54.44 54.34 54.34 3.4K
15:41 54.34 54.35 54.23 54.25 21.0K
15:42 54.25 54.34 54.25 54.34 3.7K
15:43 54.35 54.35 54.29 54.29 10.7K
15:44 54.28 54.31 54.27 54.31 11.2K
15:45 54.31 54.31 54.21 54.22 16.3K
15:46 54.17 54.25 54.14 54.23 23.8K
15:47 54.24 54.24 54.08 54.10 22.2K
15:48 54.01 54.07 54.01 54.03 14.9K
15:49 54.06 54.06 53.99 54.00 17.4K
15:50 54.02 54.05 53.93 53.94 17.2K
15:51 53.95 53.95 53.77 53.81 47.9K
15:52 53.84 53.94 53.84 53.94 27.2K
15:53 53.93 53.96 53.86 53.86 33.9K
15:54 53.83 53.95 53.83 53.92 11.6K
15:55 53.80 53.83 53.75 53.77 26.6K
15:56 53.75 53.77 53.65 53.65 25.7K
15:57 53.67 53.67 53.53 53.57 17.7K
15:58 53.51 53.53 53.34 53.49 29.2K
15:59 53.49 53.67 53.49 53.60 37.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据