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 40.73 40.84 40.41 40.83 1,475.1K
09:31 40.89 41.20 40.89 41.10 49.7K
09:32 41.07 41.17 40.77 40.89 38.9K
09:33 40.82 41.00 40.82 40.92 38.5K
09:34 40.98 40.98 40.77 40.78 31.5K
09:35 40.77 40.78 40.61 40.69 52.1K
09:36 40.79 40.95 40.75 40.93 87.1K
09:37 40.97 41.24 40.90 41.24 54.3K
09:38 41.34 41.47 41.25 41.47 99.0K
09:39 41.49 41.55 41.34 41.38 116.1K
09:40 41.35 41.54 41.35 41.39 33.4K
09:41 41.32 41.64 41.32 41.64 42.7K
09:42 41.71 41.75 41.44 41.55 77.5K
09:43 41.51 41.65 41.37 41.56 40.5K
09:44 41.63 41.69 41.54 41.55 20.2K
09:45 41.56 41.62 41.41 41.54 15.3K
09:46 41.56 41.78 41.44 41.78 25.0K
09:47 41.83 41.99 41.83 41.89 61.8K
09:48 41.93 42.07 41.91 42.07 43.7K
09:49 42.11 42.25 42.11 42.13 94.6K
09:50 42.13 42.14 41.96 41.99 63.4K
09:51 42.02 42.14 41.95 42.14 25.8K
09:52 42.11 42.26 41.96 42.26 105.0K
09:53 42.28 42.30 42.12 42.25 26.6K
09:54 42.29 42.52 42.29 42.52 90.4K
09:55 42.47 42.47 42.26 42.26 63.6K
09:56 42.31 42.40 42.19 42.36 20.3K
09:57 42.32 42.32 42.21 42.25 16.2K
09:58 42.19 42.33 42.13 42.30 38.5K
09:59 42.40 42.51 42.33 42.46 39.1K
10:00 42.50 42.64 42.50 42.58 55.4K
10:01 42.75 42.81 42.51 42.51 35.5K
10:02 42.53 42.55 42.38 42.45 35.0K
10:03 42.40 42.70 42.40 42.63 31.3K
10:04 42.68 42.72 42.50 42.51 24.1K
10:05 42.45 42.45 42.29 42.43 24.1K
10:06 42.34 42.48 42.32 42.47 15.8K
10:07 42.39 42.68 42.38 42.68 18.8K
10:08 42.68 42.85 42.54 42.54 23.4K
10:09 42.60 42.82 42.60 42.80 24.1K
10:10 42.78 43.02 42.73 43.02 30.4K
10:11 43.00 43.15 42.95 43.15 25.8K
10:12 43.22 43.38 43.22 43.32 55.1K
10:13 43.31 43.31 43.21 43.26 51.1K
10:14 43.23 43.25 43.12 43.12 33.4K
10:15 43.22 43.22 43.04 43.08 24.6K
10:16 43.13 43.13 43.00 43.03 34.9K
10:17 43.03 43.06 42.96 43.05 14.7K
10:18 43.01 43.11 42.96 43.11 15.2K
10:19 43.10 43.10 42.99 43.03 26.0K
10:20 43.03 43.03 42.83 42.85 14.0K
10:21 42.88 42.88 42.79 42.86 15.9K
10:22 42.95 43.00 42.91 42.96 10.4K
10:23 42.91 42.97 42.77 42.83 29.1K
10:24 42.80 42.81 42.65 42.73 62.8K
10:25 42.72 42.73 42.64 42.70 21.7K
10:26 42.79 42.91 42.79 42.91 54.7K
10:27 42.95 42.97 42.87 42.93 88.3K
10:28 42.83 42.83 42.65 42.65 7.6K
10:29 42.65 42.65 42.48 42.54 51.9K
10:30 42.49 42.73 42.49 42.73 22.5K
10:31 42.72 42.83 42.72 42.75 18.0K
10:32 42.75 42.87 42.75 42.84 13.5K
10:33 42.66 42.81 42.66 42.77 10.3K
10:34 42.76 42.83 42.71 42.79 11.1K
10:35 42.80 42.82 42.70 42.75 9.1K
10:36 42.72 42.84 42.69 42.80 8.8K
10:37 42.83 42.94 42.83 42.90 7.6K
10:38 42.98 43.03 42.94 42.94 13.8K
10:39 42.85 42.85 42.77 42.85 10.5K
10:40 42.83 42.92 42.76 42.92 10.3K
10:41 42.92 42.92 42.78 42.78 4.7K
10:42 42.80 42.80 42.70 42.78 6.7K
10:43 42.76 42.76 42.65 42.65 2.0K
10:44 42.64 42.68 42.61 42.61 6.3K
10:45 42.55 42.56 42.42 42.52 29.7K
10:46 42.57 42.71 42.57 42.65 6.3K
10:47 42.65 42.78 42.65 42.74 9.6K
10:48 42.80 42.80 42.71 42.71 4.5K
10:49 42.73 42.73 42.68 42.68 1.4K
10:50 42.66 42.66 42.50 42.52 10.0K
10:51 42.54 42.61 42.54 42.61 11.9K
10:52 42.50 42.50 42.46 42.46 3.2K
10:53 42.53 42.66 42.53 42.65 19.1K
10:54 42.63 42.63 42.58 42.61 1.7K
10:55 42.54 42.55 42.53 42.53 15.3K
10:56 42.54 42.56 42.41 42.41 19.2K
10:57 42.37 42.42 42.35 42.35 15.2K
10:58 42.32 42.34 42.27 42.34 35.6K
10:59 42.38 42.45 42.36 42.42 22.0K
11:00 42.43 42.51 42.38 42.38 7.9K
11:01 42.45 42.58 42.36 42.55 10.5K
11:02 42.63 42.71 42.47 42.53 10.9K
11:03 42.50 42.50 42.42 42.42 7.7K
11:04 42.36 42.38 42.36 42.38 5.9K
11:05 42.40 42.48 42.40 42.43 6.8K
11:06 42.45 42.49 42.45 42.45 5.4K
11:07 42.41 42.48 42.41 42.47 7.8K
11:08 42.43 42.43 42.36 42.36 3.2K
11:09 42.34 42.34 42.10 42.10 25.9K
11:10 42.00 42.01 41.80 41.87 43.0K
11:11 41.86 41.86 41.76 41.81 29.8K
11:12 41.72 41.84 41.66 41.72 17.5K
11:13 41.70 41.79 41.70 41.79 38.4K
11:14 41.78 41.78 41.69 41.75 11.8K
11:15 41.66 41.69 41.57 41.64 46.7K
11:16 41.68 41.68 41.31 41.31 37.4K
11:17 41.26 41.40 41.23 41.24 21.2K
11:18 41.30 41.30 41.15 41.21 23.1K
11:19 41.29 41.43 41.26 41.40 14.1K
11:20 41.41 41.53 41.39 41.46 18.6K
11:21 41.48 41.63 41.48 41.63 8.3K
11:22 41.57 41.66 41.57 41.58 22.6K
11:23 41.57 41.57 41.42 41.56 16.6K
11:24 41.62 41.62 41.43 41.53 22.9K
11:25 41.58 41.69 41.58 41.69 7.2K
11:26 41.71 41.72 41.58 41.58 6.5K
11:27 41.67 41.85 41.67 41.72 19.4K
11:28 41.65 41.73 41.65 41.73 6.0K
11:29 41.68 41.71 41.68 41.71 5.3K
11:30 41.77 41.77 41.66 41.66 10.1K
11:31 41.57 41.72 41.57 41.72 6.9K
11:32 41.75 41.77 41.72 41.77 4.1K
11:33 41.99 41.99 41.92 41.92 11.6K
11:34 41.91 41.91 41.77 41.81 14.5K
11:35 41.89 41.89 41.73 41.73 13.6K
11:36 41.73 41.86 41.66 41.66 15.3K
11:37 41.75 41.97 41.75 41.97 16.9K
11:38 41.96 42.07 41.96 42.04 32.1K
11:39 42.04 42.04 41.97 41.97 17.4K
11:40 41.99 42.28 41.99 42.28 32.4K
11:41 42.19 42.23 42.03 42.03 12.6K
11:42 42.00 42.03 41.99 42.03 23.5K
11:43 42.08 42.10 42.08 42.10 2.3K
11:44 42.10 42.10 42.00 42.10 9.4K
11:45 42.07 42.07 42.00 42.00 17.4K
11:46 41.98 42.05 41.97 41.97 27.5K
11:47 41.94 41.99 41.92 41.98 3.3K
11:48 41.96 41.99 41.93 41.95 6.6K
11:49 41.95 41.99 41.95 41.95 3.1K
11:50 42.00 42.04 41.79 41.83 33.6K
11:51 41.89 41.89 41.89 41.89 6.5K
11:52 41.82 41.89 41.82 41.89 1.2K
11:53 41.88 42.00 41.88 41.94 14.5K
11:55 41.88 41.90 41.85 41.85 9.6K
11:56 41.78 41.82 41.78 41.82 10.3K
11:57 41.81 41.85 41.79 41.79 3.6K
11:58 41.76 41.77 41.76 41.76 20.8K
11:59 41.75 41.77 41.66 41.68 17.2K
12:00 41.67 41.71 41.67 41.71 4.7K
12:01 41.76 41.80 41.76 41.80 9.0K
12:02 41.81 41.93 41.81 41.93 2.8K
12:03 41.90 41.90 41.83 41.83 4.7K
12:04 41.83 41.83 41.82 41.83 2.1K
12:05 41.83 41.87 41.81 41.82 8.4K
12:06 41.99 42.03 41.95 41.98 12.0K
12:07 41.92 42.09 41.92 42.09 12.6K
12:08 42.12 42.13 42.07 42.07 8.0K
12:09 42.02 42.04 42.02 42.02 2.3K
12:10 42.00 42.09 42.00 42.07 15.2K
12:11 42.04 42.08 42.00 42.06 3.1K
12:12 42.14 42.23 42.14 42.21 5.8K
12:13 42.16 42.18 42.08 42.09 33.8K
12:14 42.09 42.14 42.09 42.14 2.6K
12:15 42.10 42.18 42.09 42.09 4.2K
12:16 42.10 42.10 41.95 41.95 9.5K
12:17 41.97 42.19 41.97 42.16 14.4K
12:18 42.14 42.16 41.87 41.88 11.5K
12:19 41.75 41.86 41.75 41.79 10.7K
12:20 41.80 41.80 41.60 41.61 10.0K
12:21 41.63 41.70 41.63 41.70 4.3K
12:22 41.84 41.84 41.68 41.73 4.1K
12:23 41.77 41.86 41.77 41.86 2.2K
12:24 41.80 41.95 41.80 41.95 2.1K
12:25 41.80 41.80 41.80 41.80 0.4K
12:26 41.90 41.90 41.90 41.90 0.1K
12:27 41.90 41.90 41.81 41.81 9.5K
12:28 41.84 41.84 41.76 41.76 2.6K
12:29 41.86 41.93 41.86 41.93 5.5K
12:30 41.93 41.95 41.85 41.85 2.9K
12:31 41.85 41.85 41.80 41.80 3.4K
12:32 41.71 41.74 41.70 41.72 9.4K
12:33 41.76 41.79 41.73 41.79 11.7K
12:34 41.58 41.58 41.52 41.52 32.2K
12:35 41.57 41.57 41.50 41.51 21.9K
12:36 41.54 41.63 41.53 41.63 4.5K
12:37 41.67 41.67 41.53 41.53 32.3K
12:38 41.58 41.62 41.37 41.37 10.2K
12:39 41.36 41.39 41.28 41.30 39.6K
12:40 41.24 41.27 41.21 41.25 10.8K
12:41 41.27 41.51 41.27 41.50 41.1K
12:42 41.47 41.47 41.42 41.42 2.4K
12:43 41.42 41.53 41.42 41.53 16.1K
12:44 41.62 41.62 41.62 41.62 2.3K
12:45 41.71 41.71 41.57 41.57 27.0K
12:46 41.53 41.57 41.47 41.47 12.9K
12:47 41.32 41.38 41.30 41.37 15.6K
12:48 41.42 41.42 41.42 41.42 0.6K
12:49 41.31 41.35 41.23 41.29 34.1K
12:50 41.13 41.33 41.13 41.33 20.3K
12:51 41.29 41.29 41.15 41.15 25.7K
12:52 41.10 41.10 40.92 40.92 32.7K
12:53 40.97 41.00 40.85 40.85 19.4K
12:54 40.88 40.91 40.83 40.87 39.4K
12:55 40.91 40.91 40.79 40.81 19.7K
12:56 40.80 40.80 40.68 40.73 26.3K
12:57 40.76 40.76 40.63 40.65 29.4K
12:58 40.64 40.89 40.61 40.87 12.2K
12:59 40.86 40.96 40.86 40.95 22.1K
13:00 40.93 41.17 40.93 41.17 22.7K
13:01 41.15 41.16 41.02 41.06 11.7K
13:02 41.08 41.08 40.85 40.88 19.8K
13:03 41.06 41.06 40.87 40.87 4.4K
13:04 40.76 40.97 40.76 40.97 3.5K
13:05 41.15 41.22 41.15 41.22 5.7K
13:06 41.25 41.31 41.15 41.19 19.7K
13:07 41.24 41.24 41.12 41.12 4.3K
13:08 41.12 41.13 41.05 41.13 3.5K
13:09 41.15 41.30 41.15 41.25 7.6K
13:10 41.27 41.37 41.27 41.37 47.7K
13:11 41.34 41.41 41.31 41.31 29.4K
13:12 41.16 41.30 41.16 41.25 11.7K
13:13 41.28 41.28 41.24 41.26 4.0K
13:14 41.32 41.39 41.30 41.36 5.8K
13:15 41.30 41.30 41.15 41.17 12.2K
13:16 41.08 41.12 40.98 41.03 5.6K
13:17 40.97 40.97 40.84 40.84 5.8K
13:18 40.87 40.88 40.76 40.83 34.4K
13:19 40.86 40.86 40.78 40.78 21.2K
13:20 40.84 40.84 40.70 40.70 12.9K
13:21 40.78 40.82 40.78 40.82 5.1K
13:22 40.82 40.94 40.82 40.94 24.5K
13:23 40.93 41.00 40.90 40.93 20.4K
13:24 40.88 40.91 40.83 40.83 12.0K
13:25 40.80 40.80 40.71 40.71 16.8K
13:26 40.72 40.77 40.72 40.77 12.1K
13:27 40.73 40.73 40.58 40.69 17.3K
13:28 40.69 40.69 40.47 40.48 40.2K
13:29 40.43 40.43 40.15 40.17 83.5K
13:30 40.11 40.54 40.11 40.46 75.3K
13:31 40.35 40.49 40.09 40.09 23.1K
13:32 40.06 40.15 40.03 40.06 21.3K
13:33 40.04 40.15 40.03 40.06 16.6K
13:34 40.03 40.10 40.01 40.01 60.5K
13:35 40.01 40.10 40.00 40.01 65.7K
13:36 40.01 40.01 39.73 39.73 178.9K
13:37 39.69 39.70 39.33 39.45 174.0K
13:38 39.53 39.53 38.98 39.12 153.6K
13:39 39.22 39.31 38.61 38.68 118.0K
13:40 38.60 39.43 38.60 39.36 122.2K
13:41 39.36 39.53 39.18 39.53 117.0K
13:42 39.40 39.59 39.28 39.32 87.2K
13:43 39.33 39.33 39.05 39.05 57.9K
13:44 39.19 39.84 39.19 39.82 92.5K
13:45 39.78 40.05 39.75 39.95 29.7K
13:46 40.02 40.09 39.82 39.82 24.1K
13:47 39.75 39.86 39.66 39.67 31.8K
13:48 39.68 39.82 39.57 39.75 55.9K
13:49 39.50 39.67 39.38 39.38 32.0K
13:50 39.41 39.50 39.27 39.28 39.1K
13:51 39.33 39.35 39.16 39.19 34.5K
13:52 39.21 39.27 38.99 39.20 61.3K
13:53 39.20 39.31 38.96 38.96 32.6K
13:54 39.00 39.06 38.88 39.05 48.7K
13:55 38.96 39.15 38.96 39.01 66.5K
13:56 39.00 39.15 38.91 38.91 23.9K
13:57 38.96 39.24 38.96 39.19 40.5K
13:58 39.20 39.20 38.94 39.09 50.6K
13:59 39.15 39.38 39.06 39.31 34.1K
14:00 39.27 39.29 39.09 39.27 20.0K
14:01 39.28 39.43 39.28 39.41 20.2K
14:02 39.39 39.42 39.11 39.12 16.5K
14:03 39.35 39.41 39.32 39.33 12.9K
14:04 39.24 39.24 39.05 39.09 27.4K
14:05 39.10 39.10 38.89 38.97 31.4K
14:06 39.10 39.11 38.89 39.11 33.5K
14:07 39.04 39.04 38.90 39.01 13.8K
14:08 39.00 39.15 38.96 39.09 14.3K
14:09 39.13 39.24 39.09 39.24 26.1K
14:10 39.35 39.57 39.30 39.51 32.0K
14:11 39.50 39.82 39.50 39.73 64.7K
14:12 39.79 39.79 39.59 39.59 28.0K
14:13 39.47 39.61 39.47 39.59 11.1K
14:14 39.59 39.61 39.45 39.61 17.6K
14:15 39.57 39.90 39.57 39.83 79.2K
14:16 39.75 39.82 39.67 39.82 17.9K
14:17 39.79 40.03 39.79 39.96 98.2K
14:18 39.97 39.97 39.81 39.82 34.5K
14:19 39.84 39.90 39.81 39.84 20.4K
14:20 39.80 39.86 39.69 39.77 29.8K
14:21 39.84 39.84 39.61 39.60 22.1K
14:22 39.67 39.84 39.67 39.84 76.0K
14:23 39.79 39.83 39.67 39.70 85.8K
14:24 39.63 39.69 39.58 39.59 28.1K
14:25 39.51 39.52 39.46 39.46 27.3K
14:26 39.50 39.51 39.22 39.37 22.2K
14:27 39.35 39.39 39.33 39.37 16.6K
14:28 39.41 39.46 39.28 39.28 13.8K
14:29 39.32 39.46 39.29 39.29 12.7K
14:30 39.15 39.50 39.15 39.37 12.8K
14:31 39.32 39.57 39.32 39.52 6.3K
14:32 39.52 39.56 39.42 39.53 31.5K
14:33 39.58 39.58 39.42 39.49 9.3K
14:34 39.58 39.58 39.47 39.51 7.6K
14:35 39.48 39.55 39.46 39.48 3.2K
14:36 39.41 39.49 39.37 39.38 11.6K
14:37 39.27 39.27 39.09 39.16 24.6K
14:38 39.19 39.34 39.19 39.28 23.6K
14:39 39.24 39.28 39.15 39.15 12.7K
14:40 39.08 39.08 39.03 39.08 21.9K
14:41 39.05 39.18 39.05 39.11 8.3K
14:42 39.08 39.26 39.07 39.26 21.0K
14:43 39.20 39.20 39.08 39.08 33.7K
14:44 39.09 39.12 39.00 39.04 26.5K
14:45 39.09 39.20 39.09 39.10 28.2K
14:46 39.19 39.30 39.17 39.25 7.1K
14:47 39.24 39.24 39.14 39.14 50.8K
14:48 39.08 39.12 39.07 39.10 19.8K
14:49 39.10 39.16 39.06 39.07 8.5K
14:50 39.02 39.09 39.00 39.08 18.2K
14:51 38.98 38.98 38.80 38.80 33.0K
14:52 38.79 38.96 38.79 38.83 71.1K
14:53 38.89 39.01 38.89 38.98 34.9K
14:54 39.06 39.11 39.01 39.11 45.4K
14:55 39.18 39.23 39.12 39.18 33.8K
14:56 39.16 39.20 39.15 39.18 12.1K
14:57 39.12 39.14 39.02 39.02 11.5K
14:58 39.00 39.00 38.87 38.87 22.6K
14:59 38.86 38.90 38.84 38.88 20.8K
15:00 38.96 38.96 38.87 38.95 18.9K
15:01 38.94 39.01 38.94 38.95 11.5K
15:02 38.99 39.09 38.99 39.02 4.3K
15:03 39.07 39.07 38.85 38.88 32.4K
15:04 38.87 38.98 38.80 38.98 30.7K
15:05 39.04 39.26 39.04 39.26 37.1K
15:06 39.24 39.25 39.16 39.17 15.9K
15:07 39.19 39.19 39.03 39.09 29.3K
15:08 39.01 39.15 39.01 39.13 3.1K
15:09 39.04 39.04 38.78 38.88 24.1K
15:10 38.80 38.94 38.80 38.90 14.4K
15:11 38.90 38.90 38.59 38.60 29.4K
15:12 38.60 38.69 38.56 38.59 39.9K
15:13 38.57 38.60 38.23 38.26 136.5K
15:14 38.25 38.25 38.06 38.17 72.4K
15:15 38.25 38.38 38.07 38.25 63.1K
15:16 38.15 38.16 37.68 37.87 171.0K
15:17 37.80 37.96 37.70 37.83 163.0K
15:18 37.85 37.92 37.80 37.85 49.8K
15:19 37.90 37.91 37.41 37.47 98.0K
15:20 37.43 37.95 37.36 37.88 108.7K
15:21 37.92 38.16 37.92 38.15 50.9K
15:22 38.14 38.15 37.85 37.85 37.6K
15:23 37.92 38.07 37.92 37.92 41.5K
15:24 37.92 38.09 37.90 38.07 38.5K
15:25 38.14 38.38 38.08 38.38 117.5K
15:26 38.43 38.62 38.43 38.58 77.6K
15:27 38.59 38.73 38.53 38.73 52.5K
15:28 38.74 38.88 38.68 38.68 36.7K
15:29 38.69 38.70 38.53 38.61 50.6K
15:30 38.61 38.68 38.47 38.65 48.8K
15:31 38.60 38.60 38.32 38.32 23.0K
15:32 38.34 38.43 38.30 38.30 21.0K
15:33 38.25 38.46 38.25 38.40 73.0K
15:34 38.42 38.46 38.35 38.42 9.0K
15:35 38.36 38.45 38.29 38.30 13.7K
15:36 38.27 38.54 38.25 38.54 61.8K
15:37 38.53 38.64 38.48 38.64 30.1K
15:38 38.68 38.80 38.66 38.69 41.2K
15:39 38.72 38.93 38.72 38.92 41.8K
15:40 38.82 38.91 38.82 38.84 19.2K
15:41 38.80 39.15 38.80 39.12 52.9K
15:42 39.03 39.10 38.96 39.03 38.1K
15:43 39.07 39.10 38.92 39.02 73.9K
15:44 39.07 39.23 39.07 39.18 45.0K
15:45 39.20 39.30 39.17 39.17 37.9K
15:46 39.14 39.17 39.02 39.06 30.2K
15:47 39.07 39.30 39.07 39.29 56.2K
15:48 39.40 39.50 39.40 39.43 27.9K
15:49 39.44 39.44 39.31 39.37 23.2K
15:50 39.36 39.45 39.25 39.45 21.7K
15:51 39.48 39.48 39.36 39.39 16.7K
15:52 39.42 39.46 39.32 39.35 19.0K
15:53 39.38 39.42 39.33 39.34 12.0K
15:54 39.30 39.46 39.28 39.46 51.3K
15:55 39.50 39.64 39.46 39.64 43.4K
15:56 39.64 39.64 39.51 39.56 34.7K
15:57 39.56 39.56 39.42 39.45 49.0K
15:58 39.52 39.61 39.46 39.61 101.5K
15:59 39.57 39.57 39.30 39.43 121.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据