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 37.35 37.57 37.25 37.54 1,086.2K
09:31 37.53 37.63 37.42 37.54 36.2K
09:32 37.51 37.53 36.94 36.97 89.4K
09:33 36.82 37.10 36.82 37.05 43.6K
09:34 37.07 37.20 36.90 36.98 44.9K
09:35 37.14 37.31 37.10 37.29 44.9K
09:36 37.17 37.28 37.02 37.06 38.9K
09:37 36.98 37.01 36.90 36.94 58.6K
09:38 36.99 37.04 36.88 36.96 23.2K
09:39 36.92 37.16 36.92 37.13 22.4K
09:40 37.03 37.22 37.00 37.16 21.6K
09:41 37.25 37.43 37.22 37.43 24.7K
09:42 37.35 37.50 37.35 37.50 19.4K
09:43 37.55 37.55 37.41 37.47 25.9K
09:44 37.45 37.49 37.34 37.42 90.3K
09:45 37.41 37.42 37.29 37.39 26.0K
09:46 37.35 37.50 37.34 37.36 48.4K
09:47 37.18 37.18 37.02 37.09 42.4K
09:48 37.05 37.05 36.88 36.92 58.1K
09:49 36.88 36.96 36.72 36.96 64.3K
09:50 36.89 37.00 36.86 36.89 103.2K
09:51 36.83 36.94 36.53 36.55 156.8K
09:52 36.60 36.64 36.52 36.58 44.2K
09:53 36.55 36.55 36.37 36.37 86.4K
09:54 36.36 36.38 36.21 36.24 55.6K
09:55 36.23 36.35 36.17 36.33 51.6K
09:56 36.38 36.38 36.16 36.26 36.4K
09:57 36.23 36.33 36.18 36.33 33.7K
09:58 36.35 36.45 36.30 36.36 25.5K
09:59 36.26 36.33 36.20 36.25 20.1K
10:00 36.25 36.25 36.09 36.22 42.5K
10:01 36.16 36.16 35.89 35.90 95.5K
10:02 35.85 35.85 35.69 35.75 68.5K
10:03 35.84 35.84 35.37 35.38 68.5K
10:04 35.38 35.49 35.28 35.43 153.4K
10:05 35.48 35.50 35.24 35.31 94.8K
10:06 35.31 35.50 35.25 35.49 100.1K
10:07 35.43 35.50 35.41 35.46 101.2K
10:08 35.48 35.50 35.29 35.50 87.1K
10:09 35.49 35.50 35.34 35.38 76.7K
10:10 35.35 35.35 35.17 35.19 66.1K
10:11 35.18 35.22 35.04 35.08 77.9K
10:12 35.25 35.25 35.07 35.07 57.5K
10:13 35.07 35.14 35.05 35.05 20.4K
10:14 35.03 35.07 34.96 34.96 110.1K
10:15 34.94 35.10 34.87 34.91 136.5K
10:16 34.92 34.92 34.52 34.63 115.8K
10:17 34.68 34.68 34.36 34.46 88.8K
10:18 34.43 34.43 34.15 34.18 117.9K
10:19 34.14 34.64 34.12 34.52 154.4K
10:20 34.56 34.72 34.46 34.46 57.8K
10:21 34.36 34.66 34.30 34.66 36.6K
10:22 34.55 34.59 34.40 34.59 19.5K
10:23 34.63 34.75 34.63 34.67 40.4K
10:24 34.66 35.12 34.61 35.12 52.7K
10:25 35.14 35.31 35.14 35.20 80.0K
10:26 35.19 35.19 34.99 35.17 71.5K
10:27 35.14 35.17 34.97 35.02 51.9K
10:28 34.88 35.00 34.86 35.00 47.6K
10:29 34.92 34.94 34.65 34.69 58.9K
10:30 34.68 34.93 34.62 34.92 37.2K
10:31 35.06 35.06 34.80 34.81 12.1K
10:32 34.92 34.94 34.77 34.85 28.6K
10:33 34.85 34.86 34.50 34.55 44.5K
10:34 34.54 34.68 34.42 34.58 27.3K
10:35 34.52 34.59 34.48 34.48 19.5K
10:36 34.39 34.64 34.37 34.57 72.4K
10:37 34.59 34.96 34.59 34.93 25.0K
10:38 34.81 35.10 34.81 35.06 49.4K
10:39 35.03 35.03 34.80 34.80 27.6K
10:40 34.76 34.85 34.67 34.75 19.5K
10:41 34.74 34.86 34.73 34.73 10.2K
10:42 34.72 34.84 34.72 34.84 21.1K
10:43 34.78 34.78 34.61 34.61 22.6K
10:44 34.57 34.60 34.47 34.47 33.1K
10:45 34.50 34.50 34.29 34.43 59.9K
10:46 34.40 34.40 34.31 34.31 38.3K
10:47 34.24 34.51 34.18 34.51 33.5K
10:48 34.51 34.82 34.51 34.57 32.3K
10:49 34.62 34.62 34.36 34.51 57.4K
10:50 34.45 34.45 34.24 34.24 43.1K
10:51 34.29 34.30 34.18 34.26 49.6K
10:52 34.29 34.32 34.22 34.22 14.9K
10:53 34.27 34.32 34.20 34.32 44.2K
10:54 34.30 34.31 34.16 34.24 45.2K
10:55 34.20 34.22 34.09 34.16 168.0K
10:56 34.09 34.24 34.00 34.24 65.6K
10:57 34.29 34.39 34.20 34.26 21.4K
10:58 34.25 34.36 34.18 34.29 30.9K
10:59 34.30 34.59 34.30 34.59 49.5K
11:00 34.66 34.66 34.37 34.37 26.3K
11:01 34.50 34.79 34.48 34.79 32.5K
11:02 34.77 34.87 34.70 34.79 34.9K
11:03 34.76 34.82 34.66 34.77 19.0K
11:04 34.73 34.73 34.55 34.55 29.7K
11:05 34.66 34.69 34.64 34.68 28.7K
11:06 34.60 34.71 34.49 34.71 35.2K
11:07 34.80 34.91 34.75 34.91 12.5K
11:08 34.92 34.99 34.75 34.75 15.7K
11:09 34.80 35.01 34.80 34.96 33.0K
11:10 34.92 34.92 34.79 34.79 11.2K
11:11 34.82 34.82 34.69 34.75 15.3K
11:12 34.79 34.90 34.72 34.87 7.0K
11:13 34.86 35.00 34.86 34.99 10.3K
11:14 34.99 35.12 34.96 35.00 26.1K
11:15 34.96 35.12 34.88 35.12 16.0K
11:16 35.08 35.08 34.98 35.05 21.1K
11:17 35.00 35.01 34.93 34.97 15.0K
11:18 34.91 34.92 34.79 34.85 11.8K
11:19 34.71 34.76 34.67 34.76 5.9K
11:20 34.68 34.80 34.68 34.80 3.1K
11:21 34.75 34.80 34.75 34.75 10.6K
11:22 34.79 34.84 34.79 34.83 24.0K
11:23 34.94 34.97 34.94 34.96 5.8K
11:24 34.96 35.24 34.96 35.14 10.2K
11:25 35.09 35.24 35.09 35.21 19.2K
11:26 35.15 35.18 35.09 35.15 5.4K
11:27 35.08 35.09 35.02 35.02 13.7K
11:28 34.97 35.12 34.97 35.06 17.6K
11:29 35.05 35.08 35.02 35.03 5.3K
11:30 35.04 35.19 35.04 35.16 11.8K
11:31 35.25 35.30 35.21 35.29 8.0K
11:32 35.30 35.41 35.26 35.34 25.1K
11:33 35.36 35.51 35.36 35.51 13.7K
11:34 35.55 35.70 35.55 35.68 31.4K
11:35 35.65 35.70 35.57 35.68 41.3K
11:36 35.65 35.71 35.62 35.71 36.0K
11:37 35.70 35.85 35.67 35.84 41.9K
11:38 35.80 35.80 35.66 35.69 20.6K
11:39 35.70 35.72 35.51 35.54 32.3K
11:40 35.59 35.59 35.39 35.39 10.6K
11:41 35.42 35.42 35.27 35.31 12.4K
11:42 35.27 35.30 35.14 35.14 27.3K
11:43 35.22 35.26 35.10 35.10 12.2K
11:44 35.02 35.03 34.94 34.99 18.6K
11:45 35.05 35.19 35.05 35.19 7.6K
11:46 35.22 35.27 35.18 35.20 10.9K
11:47 35.23 35.29 35.16 35.29 10.4K
11:48 35.30 35.44 35.30 35.37 9.1K
11:49 35.30 35.32 35.27 35.30 4.7K
11:50 35.29 35.29 35.21 35.21 16.5K
11:51 35.19 35.28 35.19 35.24 5.0K
11:52 35.23 35.23 35.08 35.12 2.6K
11:53 35.10 35.15 35.00 35.02 8.4K
11:55 35.08 35.13 35.03 35.08 7.5K
11:56 34.99 34.99 34.79 34.79 9.2K
11:57 34.82 34.92 34.82 34.89 8.8K
11:58 34.90 34.90 34.82 34.88 9.2K
11:59 34.88 34.88 34.75 34.76 13.2K
12:00 34.80 34.93 34.80 34.93 10.8K
12:01 34.99 34.99 34.93 34.93 1.2K
12:02 34.99 34.99 34.81 34.81 1.6K
12:03 34.63 34.86 34.63 34.71 9.0K
12:04 34.67 34.85 34.67 34.73 10.4K
12:05 34.72 34.73 34.65 34.69 17.7K
12:06 34.68 34.74 34.53 34.59 28.5K
12:07 34.54 34.55 34.44 34.44 20.4K
12:08 34.49 34.55 34.44 34.44 5.8K
12:09 34.49 34.56 34.49 34.53 35.5K
12:10 34.55 34.70 34.55 34.63 15.1K
12:11 34.73 34.73 34.60 34.67 6.5K
12:12 34.65 34.71 34.60 34.60 3.9K
12:13 34.52 34.65 34.49 34.64 15.0K
12:14 34.66 34.77 34.66 34.77 3.4K
12:15 34.67 34.70 34.63 34.63 1.5K
12:16 34.62 34.62 34.47 34.47 5.0K
12:17 34.47 34.47 34.44 34.45 13.8K
12:18 34.49 34.49 34.26 34.36 13.3K
12:19 34.27 34.47 34.27 34.40 12.3K
12:20 34.45 34.45 34.35 34.39 6.0K
12:21 34.44 34.44 34.37 34.37 4.3K
12:22 34.28 34.29 34.23 34.27 7.8K
12:23 34.26 34.27 34.08 34.10 38.0K
12:24 34.15 34.29 34.15 34.29 3.6K
12:25 34.26 34.40 34.25 34.38 17.8K
12:26 34.37 34.38 34.25 34.31 14.3K
12:27 34.35 34.35 34.16 34.23 7.3K
12:28 34.24 34.34 34.22 34.34 5.3K
12:29 34.41 34.41 34.41 34.41 12.0K
12:30 34.37 34.42 34.36 34.42 3.8K
12:31 34.35 34.55 34.30 34.55 35.3K
12:32 34.61 34.61 34.39 34.39 6.5K
12:33 34.38 34.38 34.19 34.33 10.5K
12:34 34.42 34.52 34.40 34.40 11.9K
12:35 34.43 34.46 34.29 34.29 3.5K
12:36 34.26 34.26 34.22 34.22 14.2K
12:37 34.28 34.28 34.16 34.16 16.7K
12:38 34.16 34.19 34.12 34.13 6.1K
12:39 34.10 34.10 33.98 34.01 86.8K
12:40 34.02 34.05 34.00 34.05 16.5K
12:41 34.08 34.25 34.08 34.11 16.5K
12:42 34.12 34.24 34.12 34.24 5.2K
12:43 34.29 34.29 34.18 34.22 25.7K
12:44 34.18 34.18 34.11 34.13 98.3K
12:45 34.12 34.22 34.08 34.21 26.1K
12:46 34.25 34.32 34.15 34.16 7.6K
12:47 34.22 34.22 34.14 34.16 28.3K
12:48 34.20 34.20 34.04 34.07 17.6K
12:49 34.05 34.05 33.98 34.04 33.6K
12:50 34.04 34.04 33.94 33.94 18.2K
12:51 33.94 33.98 33.90 33.91 51.7K
12:52 33.90 33.90 33.79 33.82 50.2K
12:53 33.91 34.04 33.87 34.00 24.3K
12:54 34.00 34.00 33.88 33.96 24.2K
12:55 33.96 34.02 33.92 33.96 18.5K
12:56 34.01 34.18 34.01 34.17 44.8K
12:57 34.12 34.12 34.03 34.04 10.4K
12:58 33.97 34.04 33.97 34.01 3.8K
12:59 33.95 33.95 33.80 33.83 56.5K
13:00 33.83 33.85 33.80 33.84 40.8K
13:01 33.87 33.88 33.74 33.75 46.2K
13:02 33.76 33.80 33.63 33.71 24.0K
13:03 33.68 33.71 33.51 33.52 33.5K
13:04 33.51 33.53 33.38 33.38 29.6K
13:05 33.37 33.44 33.37 33.41 25.6K
13:06 33.40 33.42 33.30 33.30 135.5K
13:07 33.30 33.31 33.23 33.31 14.2K
13:08 33.29 33.42 33.29 33.39 31.4K
13:09 33.37 33.48 33.36 33.43 12.6K
13:10 33.48 33.65 33.39 33.58 56.6K
13:11 33.51 33.51 33.25 33.30 8.6K
13:12 33.30 33.30 33.22 33.22 15.8K
13:13 33.29 33.31 33.19 33.25 20.3K
13:14 33.30 33.44 33.30 33.42 23.2K
13:15 33.39 33.60 33.39 33.60 12.9K
13:16 33.65 33.73 33.53 33.70 9.3K
13:17 33.75 34.12 33.75 33.89 26.7K
13:18 33.85 33.99 33.85 33.93 10.9K
13:19 33.92 33.95 33.86 33.91 52.4K
13:20 33.84 33.92 33.63 33.76 47.5K
13:21 33.77 34.05 33.77 33.87 16.2K
13:22 33.92 34.15 33.92 34.15 14.9K
13:23 34.15 34.15 34.06 34.08 22.1K
13:24 34.01 34.10 33.97 33.97 11.1K
13:25 34.00 34.00 33.87 33.87 53.5K
13:26 33.92 33.98 33.90 33.98 11.7K
13:27 33.99 33.99 33.89 33.92 5.8K
13:28 33.87 33.93 33.86 33.88 9.6K
13:29 33.90 33.90 33.81 33.89 10.6K
13:30 33.88 33.93 33.78 33.84 8.3K
13:31 33.82 33.82 33.68 33.75 6.0K
13:32 33.74 33.84 33.71 33.71 6.8K
13:33 33.67 33.75 33.67 33.75 9.0K
13:34 33.75 33.75 33.57 33.57 13.4K
13:35 33.59 33.59 33.54 33.56 12.5K
13:36 33.62 33.65 33.41 33.42 24.5K
13:37 33.37 33.39 33.31 33.37 17.7K
13:38 33.38 33.52 33.33 33.51 16.5K
13:39 33.49 33.54 33.44 33.47 6.0K
13:40 33.53 33.58 33.36 33.37 4.4K
13:41 33.34 33.43 33.34 33.39 14.1K
13:42 33.42 33.54 33.42 33.44 8.2K
13:43 33.53 33.53 33.44 33.48 6.8K
13:44 33.56 33.56 33.45 33.45 8.2K
13:45 33.39 33.59 33.39 33.59 12.3K
13:46 33.62 33.67 33.36 33.36 27.5K
13:47 33.32 33.38 33.28 33.35 19.7K
13:48 33.40 33.40 33.25 33.27 14.2K
13:49 33.25 33.36 33.25 33.32 19.5K
13:50 33.35 33.35 33.24 33.25 9.2K
13:51 33.26 33.27 33.19 33.21 10.6K
13:52 33.24 33.27 33.21 33.23 33.5K
13:53 33.22 33.31 33.20 33.30 10.4K
13:54 33.26 33.26 33.15 33.15 33.3K
13:55 33.26 33.26 33.15 33.15 17.8K
13:56 33.11 33.25 33.06 33.22 8.5K
13:57 33.28 33.45 33.26 33.42 11.8K
13:58 33.38 33.52 33.36 33.44 9.2K
13:59 33.40 33.45 33.29 33.31 5.9K
14:00 33.37 33.37 33.25 33.26 6.5K
14:01 33.26 33.28 33.26 33.28 2.2K
14:02 33.35 33.48 33.35 33.48 4.6K
14:03 33.52 33.52 33.42 33.43 4.7K
14:04 33.38 33.45 33.38 33.44 5.7K
14:05 33.40 33.40 33.33 33.33 5.5K
14:06 33.29 33.29 33.19 33.19 20.1K
14:07 33.14 33.14 33.00 33.04 24.2K
14:08 33.05 33.05 33.00 33.01 21.9K
14:09 33.02 33.13 33.02 33.12 29.7K
14:10 33.18 33.31 33.18 33.22 25.1K
14:11 33.23 33.79 33.23 33.64 58.0K
14:12 33.74 33.89 33.71 33.83 34.9K
14:13 33.77 33.78 33.42 33.46 21.3K
14:14 33.48 33.62 33.48 33.62 17.8K
14:15 33.62 33.70 33.62 33.63 11.7K
14:16 33.59 33.59 33.45 33.45 14.3K
14:17 33.52 33.57 33.40 33.40 14.1K
14:18 33.44 33.45 33.36 33.45 11.2K
14:19 33.45 33.45 33.26 33.31 14.0K
14:20 33.30 33.38 33.29 33.38 4.2K
14:21 33.40 33.47 33.36 33.38 10.2K
14:22 33.32 33.32 33.27 33.32 5.0K
14:23 33.30 33.31 33.25 33.25 9.7K
14:24 33.18 33.24 33.17 33.22 50.5K
14:25 33.21 33.21 33.11 33.19 17.1K
14:26 33.20 33.20 33.06 33.06 5.6K
14:27 33.07 33.18 33.07 33.14 9.0K
14:28 33.17 33.18 33.14 33.16 6.1K
14:29 33.18 33.28 33.16 33.28 7.0K
14:30 33.25 33.47 33.21 33.47 12.4K
14:31 33.50 33.50 33.43 33.42 5.2K
14:32 33.42 33.42 33.20 33.20 53.3K
14:33 33.17 33.22 33.10 33.22 21.4K
14:34 33.18 33.21 33.16 33.21 26.1K
14:35 33.08 33.14 33.08 33.14 11.5K
14:36 33.09 33.15 33.08 33.15 5.5K
14:37 33.16 33.18 33.11 33.11 12.9K
14:38 33.04 33.06 33.00 33.04 18.3K
14:39 33.05 33.09 33.05 33.05 3.0K
14:40 33.08 33.19 33.06 33.19 24.1K
14:41 33.17 33.20 33.07 33.07 5.7K
14:42 33.12 33.31 33.12 33.31 14.2K
14:43 33.35 33.40 33.30 33.35 10.1K
14:44 33.35 33.40 33.28 33.37 5.9K
14:45 33.31 33.31 33.27 33.31 4.1K
14:46 33.34 33.34 33.17 33.17 7.7K
14:47 33.17 33.21 33.12 33.12 4.6K
14:48 33.14 33.14 33.04 33.08 13.8K
14:49 33.08 33.09 33.01 33.03 37.1K
14:50 33.02 33.06 33.01 33.06 9.3K
14:51 33.10 33.17 33.04 33.07 6.4K
14:52 33.05 33.08 33.01 33.01 16.2K
14:53 33.04 33.04 32.80 32.80 103.9K
14:54 32.80 32.83 32.63 32.63 25.0K
14:55 32.67 32.67 32.53 32.56 35.0K
14:56 32.60 32.66 32.55 32.60 22.2K
14:57 32.65 32.68 32.50 32.50 45.4K
14:58 32.48 32.49 32.39 32.41 78.8K
14:59 32.45 32.47 32.36 32.47 45.6K
15:00 32.48 32.68 32.33 32.68 37.8K
15:01 32.70 32.70 32.62 32.62 16.7K
15:02 32.67 32.70 32.57 32.59 19.8K
15:03 32.52 32.54 32.42 32.45 21.4K
15:04 32.43 32.43 32.31 32.39 19.0K
15:05 32.45 32.64 32.41 32.41 17.8K
15:06 32.44 32.52 32.44 32.45 10.0K
15:07 32.47 32.61 32.46 32.61 18.5K
15:08 32.66 32.66 32.41 32.43 26.5K
15:09 32.42 32.56 32.42 32.53 42.3K
15:10 32.62 32.64 32.50 32.51 11.6K
15:11 32.50 32.50 32.40 32.49 14.3K
15:12 32.55 32.70 32.51 32.70 56.5K
15:13 32.70 32.74 32.60 32.74 31.3K
15:14 32.76 32.93 32.74 32.81 65.1K
15:15 32.83 33.12 32.83 33.11 37.1K
15:16 33.12 33.30 33.05 33.05 53.0K
15:17 33.00 33.04 32.93 32.93 40.0K
15:18 32.98 33.07 32.94 33.05 8.6K
15:19 33.14 33.25 33.14 33.16 15.6K
15:20 33.17 33.37 33.17 33.19 48.8K
15:21 33.22 33.23 33.06 33.12 28.1K
15:22 33.08 33.08 33.03 33.03 20.0K
15:23 33.05 33.28 33.03 33.24 9.8K
15:24 33.25 33.49 33.22 33.47 30.3K
15:25 33.47 33.60 33.40 33.60 59.2K
15:26 33.50 33.64 33.48 33.64 23.7K
15:27 33.67 33.70 33.57 33.63 29.4K
15:28 33.66 33.67 33.61 33.64 25.6K
15:29 33.59 33.60 33.35 33.35 16.4K
15:30 33.40 33.68 33.40 33.68 35.4K
15:31 33.72 33.81 33.68 33.74 24.4K
15:32 33.74 33.85 33.71 33.77 78.9K
15:33 33.77 34.10 33.77 34.04 37.9K
15:34 34.00 34.30 34.00 34.23 64.0K
15:35 34.27 34.27 34.05 34.06 63.3K
15:36 34.10 34.10 33.95 34.00 71.4K
15:37 33.97 34.01 33.88 33.88 7.2K
15:38 33.88 33.98 33.85 33.98 28.6K
15:39 33.99 34.13 33.99 34.09 18.3K
15:40 34.07 34.09 33.87 33.87 22.9K
15:41 33.79 33.83 33.68 33.83 16.2K
15:42 33.83 33.83 33.57 33.57 24.5K
15:43 33.54 33.69 33.54 33.62 13.2K
15:44 33.64 33.64 33.50 33.50 30.0K
15:45 33.55 33.69 33.55 33.66 5.4K
15:46 33.57 33.60 33.47 33.47 8.8K
15:47 33.49 33.58 33.47 33.54 11.6K
15:48 33.63 33.66 33.56 33.62 15.7K
15:49 33.51 33.66 33.51 33.66 18.6K
15:50 33.77 33.98 33.76 33.91 21.8K
15:51 33.96 33.99 33.83 33.87 59.5K
15:52 33.84 33.93 33.83 33.86 22.5K
15:53 33.82 33.90 33.67 33.70 17.4K
15:54 33.68 33.72 33.67 33.72 30.6K
15:55 33.75 33.90 33.75 33.87 28.2K
15:56 33.90 33.94 33.88 33.91 16.2K
15:57 33.92 33.93 33.81 33.84 37.3K
15:58 33.88 33.88 33.73 33.75 32.3K
15:59 33.74 33.78 33.66 33.78 55.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据