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 37.07 37.09 36.96 37.02 558.4K
09:31 37.10 37.34 37.10 37.27 101.8K
09:32 37.23 37.25 37.04 37.04 11.2K
09:33 36.96 36.96 36.86 36.91 14.4K
09:34 37.06 37.13 37.06 37.13 4.4K
09:35 37.02 37.05 36.90 36.96 11.7K
09:36 37.03 37.05 36.79 36.84 16.5K
09:37 36.86 36.89 36.84 36.89 10.1K
09:38 36.87 36.87 36.71 36.71 21.5K
09:39 36.76 36.76 36.66 36.73 15.9K
09:40 36.73 36.91 36.68 36.68 8.0K
09:41 36.71 36.76 36.71 36.76 6.1K
09:42 36.87 36.96 36.87 36.88 9.9K
09:43 36.83 36.83 36.68 36.76 22.5K
09:44 36.75 36.75 36.61 36.61 22.5K
09:45 36.66 36.73 36.62 36.73 11.0K
09:46 36.61 36.66 36.49 36.51 85.1K
09:47 36.48 36.59 36.45 36.59 32.3K
09:48 36.53 36.54 36.39 36.39 6.5K
09:49 36.38 36.46 36.38 36.45 11.7K
09:50 36.54 36.58 36.34 36.34 14.6K
09:51 36.43 36.44 36.37 36.41 7.3K
09:52 36.35 36.42 36.33 36.33 15.0K
09:53 36.25 36.25 36.19 36.19 20.2K
09:54 36.15 36.18 36.10 36.14 14.2K
09:55 36.18 36.18 36.12 36.15 6.9K
09:56 36.11 36.12 36.00 36.01 134.8K
09:57 36.03 36.04 35.93 35.97 42.0K
09:58 35.94 36.00 35.90 36.00 10.4K
09:59 36.07 36.07 36.01 36.05 9.9K
10:00 35.98 36.06 35.84 36.04 18.3K
10:01 36.02 36.04 35.90 35.95 12.1K
10:02 35.96 36.06 35.96 36.05 15.2K
10:03 36.09 36.25 36.09 36.25 14.9K
10:04 36.24 36.24 36.14 36.19 36.7K
10:05 36.25 36.37 36.25 36.34 13.7K
10:06 36.38 36.40 36.20 36.20 23.5K
10:07 36.25 36.25 36.11 36.22 12.7K
10:08 36.20 36.29 36.17 36.24 8.2K
10:09 36.20 36.26 36.15 36.19 34.0K
10:10 36.23 36.23 36.11 36.20 8.1K
10:11 36.16 36.25 36.07 36.09 14.2K
10:12 36.07 36.31 36.07 36.31 16.5K
10:13 36.26 36.31 36.22 36.22 9.1K
10:14 36.16 36.35 36.16 36.33 32.9K
10:15 36.27 36.42 36.27 36.42 21.8K
10:16 36.44 36.50 36.41 36.48 20.1K
10:17 36.47 36.55 36.43 36.50 14.8K
10:18 36.49 36.60 36.45 36.60 9.9K
10:19 36.55 36.74 36.55 36.72 17.3K
10:20 36.61 36.61 36.49 36.51 10.7K
10:21 36.55 36.57 36.42 36.45 5.7K
10:22 36.45 36.45 36.40 36.41 10.2K
10:23 36.44 36.44 36.26 36.26 32.3K
10:24 36.25 36.49 36.25 36.49 8.9K
10:25 36.59 36.59 36.52 36.52 13.0K
10:26 36.58 36.58 36.45 36.45 4.1K
10:27 36.41 36.46 36.36 36.37 13.0K
10:28 36.37 36.37 36.23 36.23 11.2K
10:29 36.23 36.23 36.10 36.12 14.7K
10:30 36.18 36.36 36.18 36.30 10.0K
10:31 36.33 36.39 36.28 36.29 8.7K
10:32 36.30 36.30 36.27 36.27 2.7K
10:33 36.37 36.38 36.29 36.30 5.5K
10:34 36.27 36.39 36.27 36.30 2.2K
10:35 36.35 36.42 36.35 36.42 5.3K
10:36 36.36 36.36 36.25 36.33 11.8K
10:37 36.24 36.36 36.24 36.36 2.3K
10:38 36.40 36.45 36.40 36.45 5.6K
10:39 36.41 36.45 36.30 36.33 8.8K
10:40 36.32 36.40 36.31 36.32 4.2K
10:41 36.28 36.28 36.23 36.24 2.0K
10:42 36.19 36.19 36.19 36.19 2.7K
10:43 36.15 36.31 36.15 36.31 3.7K
10:44 36.26 36.26 36.26 36.26 3.6K
10:45 36.27 36.41 36.26 36.35 3.7K
10:46 36.39 36.40 36.37 36.37 1.4K
10:47 36.24 36.32 36.23 36.23 3.7K
10:48 36.18 36.18 36.13 36.15 14.3K
10:49 36.14 36.20 36.14 36.20 6.3K
10:50 36.25 36.27 36.20 36.20 5.4K
10:51 36.25 36.34 36.25 36.31 5.6K
10:52 36.32 36.41 36.32 36.39 2.0K
10:53 36.41 36.50 36.41 36.50 5.2K
10:54 36.48 36.48 36.38 36.44 6.0K
10:55 36.38 36.38 36.38 36.38 1.1K
10:56 36.38 36.38 36.31 36.32 5.2K
10:57 36.28 36.28 36.19 36.27 4.8K
10:58 36.18 36.22 36.18 36.22 3.3K
10:59 36.25 36.26 36.25 36.26 3.4K
11:00 36.44 36.46 36.37 36.42 25.4K
11:01 36.39 36.40 36.31 36.36 4.1K
11:02 36.32 36.33 36.26 36.26 4.4K
11:03 36.26 36.26 36.24 36.24 5.8K
11:04 36.24 36.26 36.24 36.26 16.2K
11:05 36.25 36.25 36.05 36.05 12.7K
11:06 36.02 36.06 35.91 35.93 28.6K
11:07 35.92 35.97 35.90 35.97 15.8K
11:08 35.94 35.99 35.94 35.96 12.6K
11:09 35.95 35.95 35.83 35.93 20.4K
11:10 35.92 36.03 35.92 36.00 3.0K
11:11 35.98 35.99 35.93 35.95 7.9K
11:12 35.99 35.99 35.85 35.94 10.2K
11:13 35.92 35.92 35.91 35.91 3.3K
11:14 35.93 35.93 35.87 35.93 11.0K
11:15 35.92 35.97 35.80 35.80 2.1K
11:16 35.80 35.82 35.78 35.81 23.3K
11:17 35.88 35.91 35.77 35.80 17.5K
11:18 35.82 35.93 35.73 35.93 6.8K
11:19 35.89 35.94 35.89 35.92 4.0K
11:20 35.92 35.92 35.92 35.92 1.0K
11:21 35.93 36.01 35.92 35.96 4.1K
11:22 36.02 36.02 35.98 35.98 0.4K
11:23 35.97 36.06 35.97 36.06 3.5K
11:24 36.07 36.11 36.07 36.11 1.4K
11:25 36.15 36.15 36.07 36.07 7.9K
11:26 36.00 36.00 35.93 35.97 6.4K
11:27 35.91 35.92 35.88 35.92 2.5K
11:28 35.93 35.97 35.91 35.97 1.7K
11:29 35.88 35.91 35.88 35.91 0.6K
11:30 35.82 35.83 35.82 35.83 7.6K
11:31 35.80 35.80 35.79 35.79 1.5K
11:32 35.79 35.80 35.70 35.78 6.6K
11:33 35.81 35.82 35.78 35.82 4.7K
11:34 35.76 35.76 35.70 35.70 5.9K
11:35 35.70 35.70 35.57 35.58 32.7K
11:36 35.51 35.51 35.47 35.51 29.3K
11:37 35.51 35.56 35.51 35.55 5.2K
11:38 35.52 35.53 35.48 35.49 5.4K
11:39 35.45 35.51 35.45 35.51 13.1K
11:40 35.44 35.44 35.35 35.35 9.1K
11:41 35.33 35.38 35.33 35.38 14.0K
11:42 35.38 35.68 35.38 35.54 27.8K
11:43 35.56 35.81 35.56 35.77 12.3K
11:44 35.86 35.86 35.72 35.75 12.8K
11:45 35.71 35.71 35.61 35.64 8.8K
11:46 35.61 35.61 35.50 35.51 14.8K
11:47 35.60 35.64 35.59 35.59 2.9K
11:48 35.59 35.59 35.54 35.53 3.4K
11:49 35.63 35.69 35.63 35.67 14.6K
11:50 35.64 35.64 35.54 35.54 5.3K
11:51 35.50 35.50 35.38 35.39 8.1K
11:52 35.42 35.44 35.38 35.38 14.1K
11:53 35.39 35.39 35.35 35.38 8.3K
11:54 35.37 35.38 35.35 35.35 1.2K
11:55 35.36 35.38 35.34 35.38 6.6K
11:56 35.40 35.40 35.32 35.32 12.3K
11:57 35.36 35.36 35.36 35.36 2.1K
11:58 35.41 35.45 35.41 35.44 9.1K
11:59 35.42 35.42 35.37 35.40 4.4K
12:00 35.49 35.49 35.46 35.46 4.0K
12:01 35.45 35.45 35.43 35.42 5.7K
12:02 35.44 35.46 35.41 35.46 3.1K
12:03 35.47 35.48 35.43 35.46 3.4K
12:04 35.51 35.51 35.49 35.51 2.2K
12:05 35.52 35.52 35.36 35.37 8.6K
12:06 35.31 35.31 35.25 35.25 10.9K
12:07 35.26 35.31 35.25 35.27 4.6K
12:08 35.25 35.36 35.20 35.36 25.0K
12:09 35.37 35.41 35.36 35.36 5.5K
12:10 35.33 35.33 35.27 35.28 4.4K
12:11 35.25 35.25 35.18 35.23 6.5K
12:12 35.25 35.30 35.25 35.28 3.4K
12:13 35.30 35.31 35.27 35.28 3.0K
12:14 35.30 35.32 35.30 35.30 3.1K
12:15 35.25 35.28 35.25 35.26 10.6K
12:16 35.25 35.43 35.25 35.43 4.4K
12:17 35.46 35.46 35.32 35.32 6.7K
12:18 35.33 35.33 35.30 35.31 5.5K
12:19 35.29 35.35 35.29 35.35 1.8K
12:20 35.39 35.41 35.36 35.36 25.6K
12:21 35.41 35.48 35.38 35.38 8.3K
12:22 35.42 35.44 35.42 35.42 2.3K
12:23 35.39 35.43 35.39 35.43 1.3K
12:24 35.50 35.50 35.42 35.44 35.9K
12:25 35.41 35.44 35.41 35.44 8.6K
12:26 35.34 35.38 35.30 35.30 9.3K
12:27 35.40 35.40 35.37 35.37 5.2K
12:28 35.32 35.32 35.32 35.31 1.4K
12:29 35.35 35.35 35.31 35.31 2.4K
12:30 35.28 35.31 35.24 35.31 16.5K
12:31 35.31 35.40 35.31 35.37 9.9K
12:32 35.39 35.39 35.27 35.27 2.1K
12:33 35.26 35.35 35.26 35.35 1.3K
12:34 35.38 35.39 35.38 35.39 1.6K
12:35 35.26 35.26 35.26 35.26 1.6K
12:36 35.30 35.34 35.28 35.29 7.8K
12:37 35.31 35.37 35.31 35.37 1.5K
12:38 35.45 35.52 35.45 35.52 6.7K
12:39 35.51 35.58 35.51 35.55 11.4K
12:40 35.54 35.54 35.47 35.52 13.9K
12:41 35.49 35.54 35.42 35.42 2.2K
12:42 35.45 35.45 35.38 35.38 2.3K
12:43 35.40 35.47 35.40 35.47 6.5K
12:44 35.45 35.45 35.33 35.36 7.5K
12:45 35.33 35.33 35.22 35.22 10.2K
12:46 35.16 35.16 35.08 35.08 13.7K
12:47 35.09 35.09 35.00 35.04 28.1K
12:48 35.03 35.10 35.02 35.10 8.6K
12:49 35.09 35.16 35.04 35.16 16.0K
12:50 35.16 35.24 35.13 35.21 13.2K
12:51 35.21 35.21 35.14 35.14 3.2K
12:52 35.25 35.25 35.25 35.25 0.7K
12:53 35.24 35.24 35.14 35.14 7.3K
12:54 35.15 35.15 35.07 35.09 15.0K
12:55 35.10 35.12 35.09 35.12 4.8K
12:56 35.07 35.15 35.07 35.15 2.3K
12:57 35.15 35.15 35.13 35.15 3.4K
12:58 35.15 35.15 35.11 35.15 26.2K
12:59 35.16 35.18 35.10 35.18 7.3K
13:00 35.20 35.20 35.10 35.14 7.6K
13:01 35.17 35.17 35.06 35.06 1.8K
13:02 35.08 35.10 35.03 35.07 8.4K
13:03 35.05 35.09 35.05 35.05 3.4K
13:04 35.13 35.13 35.13 35.13 0.4K
13:05 35.21 35.21 35.11 35.10 5.6K
13:06 35.10 35.10 34.97 34.97 19.7K
13:07 35.02 35.03 34.99 35.03 12.8K
13:08 35.05 35.05 34.97 35.01 6.2K
13:09 35.06 35.14 35.06 35.14 9.4K
13:10 35.10 35.10 34.98 34.98 7.2K
13:11 34.97 35.02 34.85 34.92 19.1K
13:12 34.89 34.92 34.89 34.92 4.1K
13:13 34.95 34.99 34.94 34.94 9.2K
13:14 34.98 34.98 34.95 34.95 1.4K
13:15 34.92 34.92 34.85 34.88 3.0K
13:16 34.91 34.94 34.87 34.90 26.1K
13:17 34.89 34.89 34.78 34.82 13.5K
13:18 34.76 34.76 34.68 34.73 15.0K
13:19 34.70 34.80 34.70 34.80 4.9K
13:20 34.78 34.79 34.76 34.78 4.9K
13:21 34.84 34.90 34.84 34.86 5.6K
13:22 34.86 34.89 34.84 34.88 10.4K
13:23 34.75 34.75 34.75 34.75 1.1K
13:24 34.76 34.76 34.70 34.73 6.7K
13:25 34.71 34.74 34.71 34.73 11.3K
13:26 34.70 34.73 34.64 34.64 10.4K
13:27 34.67 34.67 34.64 34.67 5.7K
13:28 34.73 34.81 34.73 34.80 5.4K
13:29 34.80 34.84 34.80 34.84 13.0K
13:30 34.82 34.93 34.82 34.90 18.6K
13:31 34.89 34.90 34.73 34.73 16.2K
13:32 34.67 34.70 34.63 34.69 6.1K
13:33 34.65 34.75 34.65 34.74 5.4K
13:34 34.74 34.74 34.62 34.65 7.0K
13:35 34.59 34.71 34.57 34.71 12.6K
13:36 34.63 34.63 34.60 34.60 5.1K
13:37 34.60 34.72 34.57 34.72 5.9K
13:38 34.62 34.62 34.61 34.61 1.4K
13:39 34.62 34.63 34.58 34.58 5.7K
13:40 34.60 34.65 34.60 34.65 6.8K
13:41 34.60 34.63 34.60 34.63 4.5K
13:42 34.63 34.63 34.56 34.56 1.7K
13:43 34.59 34.60 34.52 34.60 11.4K
13:44 34.53 34.53 34.53 34.53 1.1K
13:45 34.55 34.57 34.50 34.50 14.2K
13:46 34.51 34.51 34.43 34.43 52.0K
13:47 34.48 34.60 34.48 34.57 13.6K
13:48 34.58 34.58 34.41 34.44 5.8K
13:49 34.45 34.46 34.42 34.46 10.7K
13:50 34.48 34.64 34.48 34.62 18.2K
13:51 34.59 34.59 34.50 34.57 13.4K
13:52 34.59 34.68 34.57 34.68 5.7K
13:53 34.70 34.70 34.61 34.61 5.8K
13:54 34.57 34.61 34.57 34.61 6.3K
13:55 34.58 34.58 34.55 34.55 2.0K
13:56 34.54 34.58 34.49 34.49 3.7K
13:57 34.49 34.52 34.49 34.51 2.2K
13:58 34.49 34.52 34.43 34.43 6.2K
13:59 34.45 34.50 34.44 34.48 7.0K
14:00 34.49 34.59 34.44 34.59 7.9K
14:01 34.60 34.66 34.60 34.65 6.3K
14:02 34.66 34.79 34.66 34.76 11.2K
14:03 34.77 34.87 34.75 34.86 23.4K
14:04 34.85 34.89 34.81 34.81 11.7K
14:05 34.82 34.96 34.82 34.96 24.4K
14:06 34.96 34.98 34.86 34.86 12.5K
14:07 34.87 34.98 34.87 34.96 3.6K
14:08 34.96 35.02 34.95 34.98 21.2K
14:09 34.96 34.96 34.85 34.91 79.7K
14:10 34.87 34.97 34.87 34.97 39.0K
14:11 34.94 35.05 34.94 35.04 7.3K
14:12 35.01 35.09 35.00 35.05 19.8K
14:13 35.07 35.17 35.07 35.17 49.9K
14:14 35.19 35.20 35.13 35.15 36.4K
14:15 35.15 35.15 35.06 35.06 8.1K
14:16 35.03 35.09 35.00 35.09 1.5K
14:17 35.04 35.05 34.98 34.99 7.7K
14:18 34.93 34.99 34.93 34.98 2.2K
14:19 34.99 35.08 34.99 35.08 4.9K
14:20 35.00 35.09 34.98 35.09 5.7K
14:21 35.11 35.11 35.06 35.09 8.9K
14:22 35.07 35.07 35.05 35.06 4.6K
14:23 35.09 35.27 35.09 35.27 18.3K
14:24 35.31 35.31 35.23 35.23 6.6K
14:25 35.25 35.27 35.23 35.23 18.3K
14:26 35.21 35.25 35.20 35.25 8.6K
14:27 35.27 35.29 35.27 35.28 3.6K
14:28 35.30 35.30 35.21 35.21 21.2K
14:29 35.33 35.33 35.28 35.29 1.5K
14:30 35.23 35.23 35.20 35.20 7.4K
14:31 35.21 35.29 35.21 35.29 10.6K
14:32 35.28 35.33 35.28 35.28 22.6K
14:33 35.30 35.33 35.26 35.33 3.3K
14:34 35.28 35.28 35.22 35.22 4.1K
14:35 35.21 35.23 35.13 35.17 5.0K
14:36 35.11 35.16 35.08 35.08 4.4K
14:37 35.17 35.30 35.17 35.30 2.4K
14:38 35.30 35.30 35.23 35.23 2.7K
14:39 35.24 35.28 35.21 35.21 10.9K
14:40 35.25 35.25 35.18 35.19 4.2K
14:41 35.14 35.21 35.14 35.21 2.5K
14:42 35.14 35.19 35.14 35.14 2.8K
14:43 35.13 35.22 35.12 35.22 4.1K
14:44 35.21 35.26 35.19 35.19 2.1K
14:45 35.12 35.12 35.08 35.08 3.3K
14:46 35.06 35.13 35.04 35.13 3.6K
14:47 35.17 35.17 35.14 35.14 3.7K
14:48 35.25 35.25 35.25 35.25 0.7K
14:49 35.23 35.26 35.21 35.26 4.7K
14:50 35.27 35.27 35.19 35.19 2.6K
14:51 35.21 35.21 35.18 35.17 1.7K
14:52 35.20 35.20 35.03 35.05 4.0K
14:53 35.07 35.07 34.98 35.04 9.2K
14:54 35.07 35.16 35.06 35.16 2.2K
14:55 35.17 35.19 35.17 35.17 2.5K
14:56 35.21 35.21 35.12 35.18 4.3K
14:57 35.16 35.16 35.10 35.10 25.8K
14:58 35.17 35.24 35.17 35.24 0.9K
14:59 35.28 35.28 35.23 35.23 3.1K
15:00 35.21 35.24 35.21 35.21 3.0K
15:01 35.23 35.33 35.22 35.33 10.0K
15:02 35.33 35.41 35.33 35.41 11.1K
15:03 35.42 35.45 35.37 35.37 81.2K
15:04 35.34 35.34 35.29 35.32 8.7K
15:05 35.31 35.31 35.25 35.24 3.4K
15:06 35.29 35.29 35.22 35.22 8.7K
15:07 35.22 35.22 35.19 35.19 2.0K
15:08 35.13 35.16 35.05 35.12 8.8K
15:09 35.14 35.14 35.14 35.14 5.3K
15:10 35.16 35.18 35.10 35.10 5.4K
15:11 35.12 35.16 35.12 35.16 2.5K
15:12 35.17 35.17 35.16 35.16 1.7K
15:13 35.13 35.17 35.13 35.17 16.8K
15:14 35.20 35.20 35.19 35.19 17.5K
15:15 35.12 35.13 35.12 35.13 1.5K
15:16 35.15 35.18 35.09 35.18 4.3K
15:17 35.09 35.11 35.06 35.07 3.7K
15:18 35.13 35.13 35.06 35.06 3.1K
15:19 35.09 35.09 35.09 35.09 3.8K
15:21 35.11 35.11 35.04 35.04 3.1K
15:22 35.06 35.15 35.06 35.15 3.6K
15:23 35.12 35.12 35.12 35.12 3.0K
15:24 35.09 35.09 35.06 35.09 7.4K
15:25 35.07 35.07 34.96 34.97 9.8K
15:26 34.98 34.98 34.93 34.95 15.7K
15:27 34.91 34.94 34.87 34.89 35.0K
15:28 34.90 34.91 34.86 34.86 10.9K
15:29 34.90 35.02 34.90 35.02 8.6K
15:30 35.02 35.02 34.91 34.91 14.5K
15:31 34.92 35.01 34.91 34.97 6.7K
15:32 34.96 35.00 34.92 34.97 14.7K
15:33 34.98 35.09 34.96 35.08 9.2K
15:34 35.05 35.09 35.04 35.09 1.6K
15:35 35.08 35.08 34.99 34.99 4.6K
15:36 34.98 34.99 34.96 34.97 11.1K
15:37 34.98 34.98 34.95 34.95 6.6K
15:38 34.91 34.91 34.83 34.84 22.5K
15:39 34.85 34.86 34.81 34.84 11.8K
15:40 34.83 34.91 34.83 34.90 13.8K
15:41 34.90 34.91 34.88 34.90 5.6K
15:42 34.88 34.88 34.77 34.78 7.7K
15:43 34.75 34.79 34.73 34.74 37.8K
15:44 34.77 34.79 34.73 34.77 6.0K
15:45 34.71 34.72 34.68 34.70 18.4K
15:46 34.69 34.79 34.68 34.79 7.3K
15:47 34.79 34.86 34.79 34.84 23.3K
15:48 34.82 34.82 34.76 34.80 3.6K
15:49 34.74 34.77 34.73 34.77 8.7K
15:50 34.70 34.77 34.61 34.61 33.8K
15:51 34.62 34.63 34.57 34.63 52.6K
15:52 34.66 34.73 34.63 34.73 11.2K
15:53 34.74 34.77 34.69 34.69 8.9K
15:54 34.70 34.79 34.70 34.77 51.0K
15:55 34.77 34.80 34.76 34.80 15.8K
15:56 34.83 34.90 34.83 34.87 19.7K
15:57 34.88 34.91 34.86 34.88 31.5K
15:58 34.82 34.82 34.71 34.71 98.9K
15:59 34.70 34.70 34.54 34.62 210.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据