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 37.50 37.72 37.48 37.72 496.0K
09:31 37.73 37.76 37.67 37.67 28.5K
09:32 37.64 37.74 37.64 37.74 29.2K
09:33 37.69 37.88 37.69 37.85 92.8K
09:34 37.85 37.88 37.70 37.75 53.1K
09:35 37.78 37.85 37.66 37.82 37.3K
09:36 37.85 37.88 37.79 37.83 19.3K
09:37 37.84 37.88 37.81 37.85 45.5K
09:38 37.81 37.81 37.66 37.71 158.5K
09:39 37.70 37.75 37.66 37.68 51.5K
09:40 37.71 37.71 37.58 37.58 17.5K
09:41 37.58 37.58 37.49 37.49 47.0K
09:42 37.53 37.53 37.28 37.28 60.3K
09:43 37.31 37.31 37.18 37.27 45.4K
09:44 37.30 37.35 37.24 37.35 53.8K
09:45 37.38 37.63 37.38 37.59 97.6K
09:46 37.58 37.62 37.51 37.57 89.1K
09:47 37.57 37.61 37.44 37.58 25.7K
09:48 37.52 37.57 37.43 37.43 31.4K
09:49 37.47 37.59 37.42 37.58 16.6K
09:50 37.59 37.82 37.59 37.82 123.0K
09:51 37.84 37.91 37.84 37.84 51.7K
09:52 37.86 37.87 37.72 37.72 38.1K
09:53 37.74 37.78 37.70 37.75 22.8K
09:54 37.81 37.95 37.81 37.92 42.6K
09:55 37.92 37.96 37.87 37.87 27.9K
09:56 37.85 37.89 37.74 37.74 78.5K
09:57 37.73 37.80 37.72 37.74 20.4K
09:58 37.71 37.71 37.65 37.67 37.3K
09:59 37.71 37.73 37.68 37.71 46.8K
10:00 37.37 37.42 37.10 37.26 99.6K
10:01 37.30 37.46 37.30 37.36 64.7K
10:02 37.30 37.39 37.26 37.38 47.5K
10:03 37.39 37.39 37.28 37.38 39.3K
10:04 37.38 37.57 37.38 37.57 121.7K
10:05 37.57 37.63 37.46 37.54 20.6K
10:06 37.61 37.62 37.47 37.49 43.3K
10:07 37.53 37.53 37.35 37.35 26.2K
10:08 37.38 37.38 37.21 37.21 111.8K
10:09 37.23 37.25 37.16 37.17 42.8K
10:10 37.20 37.52 37.20 37.40 50.8K
10:11 37.40 37.41 37.32 37.35 28.9K
10:12 37.31 37.31 37.23 37.27 17.1K
10:13 37.21 37.32 37.16 37.32 24.6K
10:14 37.29 37.29 37.11 37.18 98.6K
10:15 37.15 37.18 37.14 37.16 41.3K
10:16 37.11 37.14 37.07 37.10 17.6K
10:17 37.07 37.07 36.98 37.02 67.6K
10:18 37.02 37.02 36.89 36.90 34.6K
10:19 36.90 37.06 36.90 37.06 60.4K
10:20 37.06 37.09 36.99 36.99 19.1K
10:21 36.90 36.98 36.86 36.98 54.9K
10:22 37.04 37.05 36.91 37.01 19.3K
10:23 37.00 37.18 37.00 37.16 61.9K
10:24 37.14 37.20 37.09 37.20 12.4K
10:25 37.23 37.23 37.09 37.15 37.8K
10:26 37.10 37.14 37.03 37.05 38.6K
10:27 37.04 37.04 36.93 36.95 31.6K
10:28 36.98 37.04 36.92 37.03 14.2K
10:29 37.02 37.02 36.95 36.95 15.5K
10:30 37.00 37.06 36.97 37.04 7.1K
10:31 37.08 37.14 37.05 37.05 7.5K
10:32 37.04 37.07 37.04 37.07 18.8K
10:33 37.02 37.13 37.02 37.07 3.2K
10:34 37.10 37.16 37.10 37.16 11.9K
10:35 37.06 37.07 36.96 36.98 6.7K
10:36 37.01 37.15 36.98 37.15 6.5K
10:37 37.16 37.35 37.16 37.30 50.3K
10:38 37.26 37.44 37.26 37.44 34.3K
10:39 37.43 37.48 37.43 37.47 18.8K
10:40 37.46 37.60 37.46 37.57 27.8K
10:41 37.44 37.46 37.38 37.38 87.0K
10:42 37.32 37.35 37.25 37.25 21.9K
10:43 37.22 37.28 37.22 37.28 3.9K
10:44 37.23 37.31 37.23 37.28 10.6K
10:45 37.32 37.32 37.28 37.28 2.0K
10:46 37.30 37.30 37.20 37.21 17.1K
10:47 37.33 37.34 37.29 37.30 2.3K
10:48 37.27 37.36 37.27 37.35 15.4K
10:49 37.35 37.35 37.30 37.30 4.0K
10:50 37.32 37.38 37.32 37.38 6.8K
10:51 37.39 37.43 37.39 37.40 14.1K
10:52 37.41 37.54 37.41 37.48 30.3K
10:53 37.47 37.57 37.47 37.54 47.8K
10:54 37.49 37.49 37.45 37.48 8.3K
10:55 37.44 37.44 37.38 37.40 5.4K
10:56 37.37 37.53 37.34 37.53 6.9K
10:57 37.57 37.57 37.56 37.56 1.6K
10:58 37.54 37.62 37.54 37.62 22.3K
10:59 37.61 37.65 37.59 37.65 31.3K
11:00 37.70 37.82 37.70 37.77 72.4K
11:01 37.76 37.85 37.74 37.85 18.3K
11:02 37.82 37.96 37.82 37.96 20.4K
11:03 37.92 38.16 37.92 38.14 147.3K
11:04 38.16 38.16 38.06 38.06 56.9K
11:05 38.07 38.25 38.07 38.17 104.6K
11:06 38.16 38.35 38.16 38.29 90.8K
11:07 38.27 38.34 38.26 38.27 58.1K
11:08 38.29 38.43 38.29 38.43 18.0K
11:09 38.37 38.37 38.12 38.17 88.3K
11:10 38.16 38.24 38.16 38.19 11.5K
11:11 38.18 38.42 38.18 38.42 7.6K
11:12 38.45 38.46 38.33 38.37 20.6K
11:13 38.36 38.36 38.24 38.27 20.1K
11:14 38.27 38.34 38.27 38.31 52.2K
11:15 38.31 38.39 38.31 38.33 14.2K
11:16 38.32 38.52 38.32 38.50 69.4K
11:17 38.54 38.71 38.50 38.71 61.0K
11:18 38.69 38.81 38.67 38.73 44.6K
11:19 38.81 38.82 38.75 38.77 22.8K
11:20 38.80 38.84 38.76 38.77 41.2K
11:21 38.81 38.81 38.64 38.68 101.2K
11:22 38.67 38.82 38.67 38.82 11.6K
11:23 38.81 38.88 38.81 38.86 68.0K
11:24 38.84 38.90 38.76 38.76 61.0K
11:25 38.73 38.89 38.73 38.88 13.8K
11:26 38.87 38.91 38.79 38.79 20.6K
11:27 38.82 38.83 38.75 38.75 24.0K
11:28 38.74 38.80 38.70 38.79 12.9K
11:29 38.77 38.92 38.77 38.88 73.5K
11:30 38.91 38.94 38.86 38.92 21.6K
11:31 38.92 38.94 38.91 38.92 9.8K
11:32 38.95 39.01 38.94 39.00 71.9K
11:33 38.99 39.03 38.97 39.03 16.4K
11:34 39.08 39.10 38.99 39.02 23.9K
11:35 38.99 39.11 38.99 39.08 38.8K
11:36 39.09 39.10 38.94 38.94 24.4K
11:37 38.97 39.04 38.88 38.91 113.2K
11:38 38.90 38.98 38.90 38.96 9.8K
11:39 38.97 39.05 38.96 39.03 8.5K
11:40 39.04 39.15 39.04 39.13 42.4K
11:41 39.10 39.20 39.10 39.13 75.5K
11:42 39.19 39.19 39.02 39.02 24.7K
11:43 39.04 39.10 39.04 39.08 11.6K
11:44 39.09 39.10 39.03 39.06 18.2K
11:45 39.09 39.09 38.87 38.87 67.4K
11:46 38.94 38.94 38.80 38.88 35.1K
11:47 38.88 38.88 38.73 38.78 47.6K
11:48 38.79 38.82 38.75 38.75 13.3K
11:49 38.76 38.82 38.75 38.76 21.3K
11:50 38.80 39.00 38.80 38.99 21.8K
11:51 38.94 38.96 38.87 38.93 12.0K
11:52 38.93 38.93 38.82 38.84 7.5K
11:53 38.84 38.84 38.67 38.71 24.9K
11:54 38.67 38.80 38.67 38.80 12.9K
11:55 38.79 38.89 38.79 38.86 79.2K
11:56 38.86 38.86 38.76 38.83 7.4K
11:57 38.82 38.85 38.80 38.80 13.3K
11:58 38.84 38.91 38.73 38.73 9.9K
11:59 38.73 38.74 38.69 38.73 5.3K
12:00 38.73 38.86 38.73 38.84 14.8K
12:01 38.81 38.88 38.81 38.88 6.5K
12:02 38.86 38.93 38.84 38.84 6.9K
12:03 38.82 38.82 38.73 38.73 5.1K
12:04 38.76 38.78 38.73 38.78 5.9K
12:05 38.73 38.77 38.63 38.63 72.0K
12:06 38.63 38.64 38.59 38.61 19.5K
12:07 38.61 38.61 38.51 38.55 30.8K
12:08 38.53 38.62 38.52 38.52 16.3K
12:09 38.54 38.55 38.50 38.51 14.6K
12:10 38.59 38.68 38.59 38.67 6.5K
12:11 38.67 38.67 38.60 38.62 10.1K
12:12 38.65 38.65 38.53 38.54 5.8K
12:13 38.55 38.61 38.55 38.59 2.8K
12:14 38.57 38.57 38.51 38.51 4.7K
12:15 38.55 38.62 38.55 38.58 15.0K
12:16 38.60 38.60 38.48 38.54 12.2K
12:17 38.57 38.64 38.57 38.64 2.4K
12:18 38.62 38.68 38.62 38.64 9.1K
12:19 38.67 38.68 38.63 38.63 5.1K
12:20 38.70 38.76 38.70 38.76 14.9K
12:21 38.75 38.75 38.71 38.71 2.4K
12:22 38.72 38.72 38.65 38.65 17.6K
12:23 38.66 38.72 38.66 38.71 10.1K
12:24 38.62 38.68 38.62 38.65 15.3K
12:25 38.63 38.68 38.57 38.57 5.5K
12:26 38.50 38.53 38.49 38.49 29.5K
12:27 38.47 38.48 38.39 38.39 5.9K
12:28 38.40 38.42 38.37 38.39 13.7K
12:29 38.42 38.43 38.40 38.40 10.3K
12:30 38.39 38.43 38.39 38.41 7.7K
12:31 38.30 38.30 38.22 38.24 31.1K
12:32 38.19 38.31 38.16 38.23 20.0K
12:33 38.28 38.28 38.10 38.10 8.9K
12:34 38.10 38.13 38.05 38.11 21.1K
12:35 38.17 38.24 38.15 38.23 21.0K
12:36 38.32 38.34 38.28 38.31 16.4K
12:37 38.32 38.33 38.25 38.30 11.2K
12:38 38.20 38.41 38.20 38.37 16.2K
12:39 38.38 38.41 38.23 38.23 6.3K
12:40 38.27 38.33 38.27 38.29 1.4K
12:41 38.28 38.31 38.28 38.30 7.3K
12:42 38.30 38.32 38.27 38.27 5.4K
12:43 38.29 38.45 38.29 38.44 47.6K
12:44 38.43 38.48 38.43 38.43 11.0K
12:45 38.44 38.44 38.37 38.40 12.8K
12:46 38.37 38.37 38.36 38.36 5.6K
12:47 38.37 38.39 38.32 38.39 3.4K
12:48 38.35 38.40 38.35 38.40 1.7K
12:49 38.41 38.53 38.41 38.51 2.8K
12:50 38.48 38.62 38.48 38.62 42.8K
12:51 38.59 38.64 38.59 38.64 13.8K
12:52 38.66 38.70 38.65 38.68 9.5K
12:53 38.69 38.75 38.65 38.75 18.8K
12:54 38.75 38.77 38.72 38.72 40.5K
12:55 38.71 38.71 38.64 38.67 99.0K
12:56 38.77 38.77 38.66 38.68 7.5K
12:57 38.68 38.70 38.68 38.68 12.0K
12:58 38.65 38.70 38.65 38.70 6.9K
12:59 38.65 38.67 38.65 38.67 3.3K
13:00 38.65 38.67 38.63 38.66 26.9K
13:01 38.71 38.72 38.68 38.68 9.9K
13:02 38.71 38.73 38.71 38.73 1.2K
13:03 38.51 38.58 38.50 38.58 19.0K
13:04 38.57 38.57 38.56 38.56 3.0K
13:05 38.62 38.62 38.53 38.53 3.0K
13:06 38.54 38.62 38.51 38.62 4.5K
13:07 38.62 38.62 38.62 38.62 0.7K
13:08 38.66 38.70 38.66 38.67 10.7K
13:09 38.69 38.69 38.62 38.62 5.0K
13:10 38.55 38.55 38.54 38.54 4.8K
13:11 38.54 38.54 38.51 38.51 3.1K
13:12 38.53 38.53 38.46 38.47 7.5K
13:13 38.44 38.51 38.44 38.47 4.8K
13:14 38.48 38.52 38.45 38.51 6.1K
13:15 38.53 38.55 38.50 38.53 4.4K
13:16 38.49 38.49 38.44 38.44 4.2K
13:17 38.45 38.45 38.41 38.42 9.0K
13:18 38.43 38.45 38.38 38.45 6.6K
13:19 38.49 38.49 38.38 38.41 5.1K
13:20 38.41 38.41 38.41 38.41 21.0K
13:21 38.48 38.56 38.48 38.53 19.2K
13:22 38.61 38.63 38.47 38.47 6.2K
13:23 38.44 38.47 38.44 38.47 3.3K
13:24 38.46 38.46 38.45 38.45 4.5K
13:25 38.44 38.44 38.40 38.40 1.2K
13:26 38.37 38.37 38.26 38.26 25.0K
13:27 38.26 38.34 38.23 38.34 7.0K
13:28 38.38 38.38 38.33 38.37 2.0K
13:29 38.40 38.40 38.40 38.40 6.8K
13:30 38.38 38.41 38.36 38.41 10.2K
13:31 38.45 38.45 38.45 38.45 14.0K
13:32 38.44 38.46 38.35 38.35 7.6K
13:33 38.36 38.36 38.31 38.32 3.2K
13:35 38.33 38.36 38.30 38.30 6.6K
13:36 38.36 38.36 38.24 38.24 6.5K
13:37 38.22 38.26 38.20 38.20 33.9K
13:38 38.18 38.31 38.18 38.31 12.7K
13:39 38.33 38.38 38.30 38.38 5.6K
13:40 38.34 38.38 38.29 38.29 21.4K
13:41 38.29 38.33 38.29 38.32 12.4K
13:42 38.31 38.31 38.22 38.26 5.2K
13:43 38.29 38.29 38.25 38.25 6.7K
13:45 38.19 38.22 38.19 38.21 5.7K
13:46 38.24 38.24 38.21 38.23 6.5K
13:47 38.30 38.30 38.28 38.28 3.8K
13:48 38.18 38.19 38.18 38.19 1.1K
13:49 38.20 38.25 38.18 38.24 3.0K
13:50 38.22 38.24 38.22 38.24 0.6K
13:51 38.23 38.29 38.23 38.29 2.3K
13:52 38.20 38.20 38.19 38.19 3.0K
13:53 38.23 38.25 38.23 38.25 2.0K
13:54 38.29 38.33 38.29 38.32 10.8K
13:55 38.29 38.29 38.24 38.24 1.9K
13:56 38.31 38.35 38.31 38.35 28.5K
13:57 38.31 38.40 38.31 38.39 63.0K
13:58 38.31 38.31 38.31 38.31 1.7K
13:59 38.29 38.29 38.29 38.29 0.8K
14:00 38.41 38.45 38.40 38.43 9.7K
14:01 38.43 38.49 38.43 38.45 12.6K
14:02 38.47 38.47 38.36 38.41 4.5K
14:03 38.44 38.44 38.42 38.42 2.0K
14:04 38.50 38.52 38.47 38.52 19.2K
14:05 38.48 38.48 38.42 38.42 10.1K
14:06 38.51 38.54 38.51 38.52 11.6K
14:07 38.51 38.53 38.48 38.49 32.0K
14:08 38.42 38.47 38.42 38.47 84.5K
14:09 38.46 38.48 38.43 38.48 12.4K
14:10 38.49 38.58 38.49 38.57 4.0K
14:11 38.57 38.57 38.45 38.45 16.7K
14:12 38.43 38.44 38.41 38.41 2.5K
14:13 38.41 38.43 38.37 38.37 2.5K
14:14 38.35 38.37 38.35 38.37 1.5K
14:15 38.34 38.38 38.32 38.38 12.0K
14:16 38.37 38.40 38.30 38.31 18.7K
14:17 38.37 38.38 38.33 38.35 5.9K
14:18 38.35 38.35 38.32 38.32 0.6K
14:19 38.35 38.35 38.35 38.35 0.6K
14:20 38.24 38.26 38.24 38.26 2.5K
14:21 38.34 38.35 38.24 38.24 4.7K
14:22 38.25 38.26 38.24 38.26 8.0K
14:23 38.26 38.26 38.18 38.21 2.6K
14:24 38.20 38.23 38.17 38.23 21.5K
14:26 38.23 38.29 38.23 38.28 8.9K
14:27 38.30 38.30 38.30 38.30 2.2K
14:28 38.31 38.31 38.29 38.29 0.9K
14:29 38.29 38.29 38.23 38.25 9.8K
14:30 38.25 38.30 38.24 38.30 9.2K
14:31 38.36 38.36 38.28 38.28 5.1K
14:32 38.32 38.35 38.32 38.35 5.7K
14:33 38.36 38.41 38.35 38.41 15.0K
14:34 38.41 38.43 38.41 38.41 4.9K
14:35 38.37 38.41 38.37 38.38 12.5K
14:36 38.45 38.48 38.45 38.46 4.2K
14:37 38.45 38.45 38.41 38.42 4.8K
14:38 38.54 38.54 38.50 38.53 4.9K
14:39 38.51 38.55 38.51 38.54 5.1K
14:40 38.56 38.64 38.56 38.64 33.8K
14:41 38.63 38.67 38.54 38.59 17.5K
14:42 38.60 38.60 38.51 38.55 18.1K
14:43 38.57 38.58 38.54 38.54 12.9K
14:44 38.51 38.55 38.47 38.54 10.4K
14:45 38.57 38.58 38.53 38.53 6.0K
14:46 38.54 38.54 38.49 38.51 1.8K
14:47 38.54 38.59 38.54 38.59 3.6K
14:48 38.56 38.57 38.48 38.48 3.2K
14:49 38.51 38.54 38.51 38.51 5.4K
14:50 38.53 38.53 38.51 38.51 6.5K
14:51 38.47 38.49 38.47 38.47 1.6K
14:52 38.46 38.46 38.42 38.45 6.8K
14:53 38.51 38.56 38.51 38.54 14.6K
14:54 38.54 38.54 38.47 38.47 3.3K
14:55 38.46 38.46 38.43 38.44 3.5K
14:56 38.46 38.53 38.46 38.53 0.9K
14:57 38.53 38.53 38.44 38.51 16.5K
14:58 38.54 38.55 38.50 38.50 16.8K
14:59 38.54 38.54 38.47 38.49 8.0K
15:00 38.48 38.49 38.45 38.49 26.6K
15:01 38.45 38.46 38.45 38.46 0.9K
15:02 38.46 38.46 38.45 38.45 6.3K
15:03 38.41 38.42 38.41 38.42 5.4K
15:04 38.51 38.55 38.51 38.55 20.8K
15:05 38.55 38.62 38.55 38.62 7.4K
15:06 38.63 38.71 38.62 38.71 29.7K
15:07 38.71 38.73 38.68 38.69 24.4K
15:08 38.70 38.71 38.69 38.71 15.7K
15:09 38.68 38.72 38.68 38.71 11.8K
15:10 38.71 38.75 38.68 38.74 18.6K
15:11 38.72 38.73 38.71 38.73 7.7K
15:12 38.72 38.79 38.70 38.78 37.5K
15:13 38.81 38.81 38.78 38.81 35.9K
15:14 38.83 38.83 38.76 38.76 17.7K
15:15 38.76 38.78 38.72 38.72 8.4K
15:16 38.72 38.74 38.68 38.74 12.9K
15:17 38.70 38.70 38.65 38.65 26.6K
15:18 38.66 38.66 38.65 38.65 4.7K
15:19 38.64 38.72 38.61 38.71 3.9K
15:20 38.72 38.76 38.65 38.65 8.7K
15:21 38.63 38.66 38.60 38.60 4.8K
15:22 38.61 38.62 38.61 38.60 8.5K
15:23 38.60 38.60 38.53 38.58 5.7K
15:24 38.61 38.61 38.56 38.56 6.1K
15:25 38.57 38.60 38.54 38.60 8.2K
15:26 38.58 38.60 38.57 38.58 13.0K
15:27 38.57 38.62 38.57 38.57 9.7K
15:28 38.55 38.55 38.48 38.53 48.8K
15:29 38.55 38.55 38.53 38.53 7.6K
15:30 38.54 38.59 38.54 38.56 19.7K
15:31 38.58 38.58 38.57 38.57 6.4K
15:32 38.57 38.61 38.54 38.60 6.6K
15:33 38.60 38.60 38.55 38.55 7.3K
15:34 38.55 38.56 38.51 38.53 2.0K
15:35 38.52 38.57 38.52 38.57 7.1K
15:36 38.54 38.56 38.51 38.56 6.6K
15:37 38.58 38.66 38.58 38.66 7.2K
15:38 38.60 38.60 38.56 38.56 9.4K
15:39 38.56 38.56 38.54 38.55 14.1K
15:40 38.57 38.58 38.57 38.58 4.4K
15:41 38.56 38.56 38.49 38.49 12.4K
15:42 38.49 38.52 38.47 38.52 3.3K
15:43 38.53 38.56 38.53 38.54 8.7K
15:44 38.52 38.52 38.51 38.51 3.8K
15:45 38.50 38.50 38.41 38.41 12.9K
15:46 38.42 38.42 38.39 38.41 6.6K
15:47 38.41 38.51 38.41 38.51 7.5K
15:48 38.51 38.56 38.50 38.53 24.9K
15:49 38.50 38.55 38.48 38.55 20.3K
15:50 38.53 38.55 38.44 38.44 11.5K
15:51 38.46 38.51 38.45 38.50 7.7K
15:52 38.49 38.49 38.42 38.44 8.1K
15:53 38.43 38.46 38.41 38.42 14.5K
15:54 38.44 38.52 38.44 38.52 11.6K
15:55 38.51 38.52 38.47 38.50 13.2K
15:56 38.50 38.57 38.50 38.51 16.1K
15:57 38.51 38.54 38.51 38.54 23.7K
15:58 38.55 38.60 38.55 38.60 65.0K
15:59 38.59 38.60 38.53 38.53 80.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据