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 38.76 38.87 38.76 38.82 443.4K
09:31 38.81 38.94 38.80 38.94 11.0K
09:32 38.96 38.96 38.92 38.94 32.7K
09:33 38.90 39.03 38.88 39.00 17.0K
09:34 39.03 39.04 38.92 38.95 11.6K
09:35 38.95 39.08 38.94 39.05 66.4K
09:36 39.05 39.08 39.00 39.06 25.0K
09:37 39.06 39.13 38.95 38.95 21.8K
09:38 38.95 39.09 38.95 39.04 34.3K
09:39 39.03 39.18 39.03 39.15 32.7K
09:40 39.22 39.22 39.13 39.21 31.0K
09:41 39.18 39.22 39.13 39.22 26.8K
09:42 39.21 39.36 39.21 39.35 46.1K
09:43 39.37 39.39 39.28 39.32 36.5K
09:44 39.31 39.31 39.19 39.27 14.9K
09:45 39.25 39.45 39.25 39.45 47.0K
09:46 39.43 39.51 39.37 39.40 44.6K
09:47 39.37 39.44 39.34 39.34 24.4K
09:48 39.33 39.35 39.29 39.30 15.3K
09:49 39.29 39.38 39.29 39.35 34.9K
09:50 39.33 39.37 39.28 39.32 5.7K
09:51 39.35 39.35 39.20 39.20 17.7K
09:52 39.20 39.24 39.10 39.18 16.6K
09:53 39.19 39.22 39.16 39.16 8.6K
09:54 39.21 39.22 39.11 39.11 5.0K
09:55 39.08 39.09 39.00 39.02 21.6K
09:56 39.11 39.12 39.01 39.01 5.2K
09:57 39.02 39.07 39.00 39.05 13.5K
09:58 39.06 39.14 39.06 39.14 19.8K
09:59 39.13 39.18 39.13 39.18 20.7K
10:00 39.11 39.38 39.11 39.38 15.2K
10:01 39.37 39.42 39.32 39.33 16.8K
10:02 39.37 39.51 39.35 39.50 11.6K
10:03 39.51 39.55 39.47 39.55 19.0K
10:04 39.55 39.56 39.48 39.49 28.9K
10:05 39.48 39.52 39.39 39.52 12.6K
10:06 39.53 39.69 39.53 39.65 54.2K
10:07 39.62 39.70 39.60 39.68 40.2K
10:08 39.65 39.71 39.64 39.70 33.8K
10:09 39.68 39.72 39.63 39.63 15.6K
10:10 39.62 39.62 39.49 39.50 19.5K
10:11 39.55 39.63 39.55 39.55 15.8K
10:12 39.53 39.53 39.46 39.48 9.6K
10:13 39.50 39.54 39.44 39.54 12.2K
10:14 39.54 39.60 39.54 39.59 6.4K
10:15 39.60 39.60 39.46 39.54 22.3K
10:16 39.55 39.78 39.54 39.78 22.0K
10:17 39.78 39.95 39.78 39.92 29.5K
10:18 39.95 39.97 39.88 39.93 64.1K
10:19 39.90 39.95 39.87 39.92 32.5K
10:20 39.84 39.89 39.78 39.87 11.0K
10:21 39.81 39.82 39.75 39.76 10.1K
10:22 39.77 39.83 39.74 39.76 13.3K
10:23 39.77 39.85 39.77 39.85 7.9K
10:24 39.86 39.92 39.86 39.92 16.5K
10:25 39.94 40.07 39.94 40.04 30.4K
10:26 40.02 40.07 39.95 40.07 24.7K
10:27 40.08 40.08 40.01 40.01 45.9K
10:28 39.98 40.02 39.89 39.90 48.9K
10:29 39.91 39.93 39.85 39.91 21.6K
10:30 39.94 39.94 39.82 39.82 29.4K
10:31 39.78 39.85 39.78 39.80 31.9K
10:32 39.81 39.90 39.81 39.89 9.6K
10:33 39.90 39.90 39.79 39.79 16.2K
10:34 39.79 39.82 39.73 39.73 74.5K
10:35 39.72 39.83 39.68 39.83 16.0K
10:36 39.75 39.88 39.75 39.88 25.0K
10:37 39.90 39.90 39.82 39.83 9.7K
10:38 39.84 39.93 39.84 39.92 11.3K
10:39 39.93 39.96 39.81 39.81 33.0K
10:40 39.76 39.80 39.76 39.78 3.0K
10:41 39.75 39.75 39.73 39.73 5.6K
10:42 39.80 39.90 39.80 39.90 6.2K
10:43 39.84 39.91 39.84 39.91 3.6K
10:44 39.91 39.92 39.82 39.85 16.6K
10:45 39.88 39.88 39.80 39.80 11.0K
10:46 39.80 39.81 39.71 39.81 23.2K
10:47 39.81 39.81 39.79 39.81 3.4K
10:48 39.88 39.89 39.88 39.89 17.5K
10:49 39.85 39.86 39.77 39.86 11.9K
10:50 39.87 39.87 39.70 39.72 28.3K
10:51 39.67 39.72 39.67 39.69 31.3K
10:52 39.69 39.72 39.56 39.59 26.5K
10:53 39.56 39.57 39.52 39.53 6.9K
10:54 39.56 39.60 39.56 39.58 21.8K
10:55 39.56 39.66 39.56 39.65 31.2K
10:56 39.69 39.69 39.59 39.60 33.6K
10:57 39.71 39.73 39.70 39.70 6.7K
10:58 39.65 39.70 39.65 39.70 23.4K
10:59 39.66 39.73 39.66 39.73 11.2K
11:00 39.77 39.77 39.56 39.56 29.1K
11:01 39.54 39.54 39.30 39.30 44.7K
11:02 39.30 39.36 39.13 39.13 50.4K
11:03 39.05 39.07 38.94 39.07 47.6K
11:04 39.08 39.21 39.06 39.14 29.8K
11:05 39.18 39.26 39.07 39.26 13.0K
11:06 39.20 39.36 39.15 39.36 28.0K
11:07 39.41 39.42 39.32 39.40 18.9K
11:08 39.42 39.42 39.36 39.38 13.3K
11:09 39.40 39.53 39.40 39.51 7.7K
11:10 39.53 39.53 39.39 39.40 19.3K
11:11 39.38 39.54 39.36 39.53 7.8K
11:12 39.49 39.51 39.49 39.51 15.5K
11:13 39.64 39.64 39.59 39.59 12.5K
11:14 39.62 39.62 39.53 39.53 19.2K
11:15 39.53 39.53 39.41 39.45 18.2K
11:16 39.50 39.50 39.39 39.40 20.2K
11:17 39.41 39.41 39.23 39.25 39.4K
11:18 39.24 39.34 39.24 39.34 15.4K
11:19 39.31 39.35 39.29 39.29 11.1K
11:20 39.28 39.31 39.24 39.31 16.3K
11:21 39.25 39.25 39.17 39.17 20.4K
11:22 39.14 39.24 39.14 39.23 13.0K
11:23 39.25 39.32 39.22 39.32 7.3K
11:24 39.36 39.36 39.33 39.33 17.3K
11:25 39.31 39.31 39.25 39.26 23.5K
11:26 39.24 39.31 39.24 39.31 9.5K
11:27 39.37 39.37 39.35 39.35 5.3K
11:28 39.38 39.38 39.26 39.26 10.9K
11:29 39.24 39.27 39.20 39.27 8.4K
11:30 39.28 39.28 39.14 39.14 3.0K
11:31 39.12 39.13 39.06 39.07 12.8K
11:32 39.05 39.13 39.05 39.10 13.0K
11:33 39.14 39.14 39.03 39.06 16.3K
11:34 39.05 39.05 38.93 38.96 27.3K
11:35 38.97 38.97 38.75 38.78 58.9K
11:36 38.79 38.79 38.56 38.56 55.6K
11:37 38.56 38.62 38.56 38.62 56.7K
11:38 38.64 38.68 38.55 38.66 13.1K
11:39 38.63 38.64 38.56 38.56 12.6K
11:40 38.60 38.74 38.60 38.71 21.2K
11:41 38.73 38.73 38.63 38.68 15.1K
11:42 38.68 38.75 38.68 38.72 39.0K
11:43 38.73 38.73 38.67 38.67 11.8K
11:44 38.68 38.77 38.68 38.68 7.0K
11:45 38.76 38.76 38.71 38.71 9.0K
11:46 38.73 38.80 38.69 38.80 6.6K
11:47 38.84 38.94 38.84 38.92 25.2K
11:48 38.91 38.93 38.89 38.89 19.4K
11:49 38.90 38.90 38.75 38.75 5.5K
11:50 38.71 38.71 38.66 38.69 13.7K
11:51 38.72 38.73 38.64 38.65 6.9K
11:52 38.63 38.63 38.50 38.52 17.8K
11:53 38.51 38.57 38.48 38.49 74.0K
11:54 38.51 38.52 38.46 38.48 23.1K
11:55 38.43 38.45 38.30 38.39 30.2K
11:56 38.40 38.44 38.32 38.32 18.4K
11:57 38.31 38.38 38.27 38.35 9.2K
11:58 38.34 38.40 38.29 38.36 10.4K
11:59 38.37 38.37 38.32 38.36 27.1K
12:00 38.33 38.44 38.33 38.43 5.0K
12:01 38.43 38.48 38.43 38.45 21.5K
12:02 38.46 38.48 38.46 38.47 5.2K
12:03 38.47 38.47 38.45 38.45 6.3K
12:04 38.40 38.53 38.37 38.44 43.3K
12:05 38.46 38.46 38.28 38.28 17.2K
12:06 38.27 38.28 38.23 38.23 12.0K
12:07 38.20 38.27 38.14 38.27 22.4K
12:08 38.26 38.28 38.21 38.27 14.6K
12:09 38.31 38.31 38.24 38.28 13.7K
12:10 38.24 38.26 38.08 38.08 19.8K
12:11 38.07 38.13 38.02 38.13 11.0K
12:12 38.13 38.13 38.05 38.05 10.0K
12:13 38.07 38.15 38.07 38.15 37.9K
12:14 38.14 38.17 38.11 38.14 7.7K
12:15 38.12 38.14 38.08 38.09 13.0K
12:16 38.08 38.19 38.07 38.15 9.7K
12:17 38.16 38.16 38.08 38.09 17.3K
12:18 38.06 38.19 38.06 38.19 3.5K
12:19 38.22 38.24 38.18 38.19 10.0K
12:20 38.16 38.16 38.06 38.07 21.7K
12:21 38.02 38.05 38.02 38.03 38.0K
12:22 38.03 38.11 38.01 38.11 59.7K
12:23 38.09 38.09 38.01 38.02 27.0K
12:24 38.04 38.07 38.00 38.02 5.7K
12:25 37.97 37.99 37.93 37.94 10.7K
12:26 37.99 38.06 37.97 38.06 12.5K
12:27 38.05 38.06 37.93 37.94 11.5K
12:28 37.93 37.93 37.82 37.83 21.2K
12:29 37.81 37.83 37.76 37.77 15.4K
12:30 37.79 37.82 37.71 37.73 13.3K
12:31 37.69 37.87 37.69 37.87 9.0K
12:32 37.88 37.88 37.75 37.82 5.4K
12:33 37.81 37.85 37.74 37.81 10.4K
12:34 37.70 37.71 37.61 37.66 8.0K
12:35 37.62 37.66 37.57 37.66 15.7K
12:36 37.66 37.76 37.65 37.76 74.6K
12:37 37.74 37.83 37.74 37.81 22.5K
12:38 37.82 37.88 37.81 37.85 8.5K
12:39 37.85 37.85 37.77 37.81 36.5K
12:40 37.77 37.78 37.60 37.61 21.2K
12:41 37.59 37.63 37.54 37.60 24.8K
12:42 37.58 37.60 37.53 37.57 7.8K
12:43 37.56 37.56 37.48 37.52 25.9K
12:44 37.50 37.61 37.47 37.60 8.7K
12:45 37.58 37.58 37.52 37.52 13.7K
12:46 37.48 37.53 37.48 37.53 4.4K
12:47 37.52 37.58 37.52 37.53 9.5K
12:48 37.54 37.54 37.50 37.54 5.1K
12:49 37.47 37.49 37.44 37.46 23.4K
12:50 37.42 37.44 37.41 37.44 14.8K
12:51 37.42 37.46 37.34 37.43 18.5K
12:52 37.37 37.47 37.35 37.44 10.2K
12:53 37.47 37.49 37.46 37.46 9.4K
12:54 37.50 37.58 37.47 37.55 15.8K
12:55 37.56 37.58 37.49 37.49 15.5K
12:56 37.53 37.53 37.42 37.49 11.2K
12:57 37.48 37.49 37.46 37.48 5.0K
12:58 37.46 37.48 37.44 37.48 3.9K
12:59 37.47 37.51 37.47 37.49 2.7K
13:00 37.46 37.48 37.46 37.48 5.6K
13:01 37.44 37.52 37.44 37.51 6.6K
13:02 37.50 37.56 37.50 37.55 4.5K
13:03 37.53 37.62 37.50 37.63 12.5K
13:04 37.63 37.75 37.61 37.72 27.3K
13:05 37.72 37.72 37.62 37.64 20.4K
13:06 37.60 37.60 37.55 37.56 7.3K
13:07 37.57 37.63 37.52 37.63 4.5K
13:08 37.63 37.77 37.63 37.77 25.5K
13:09 37.78 37.79 37.75 37.79 19.7K
13:10 37.80 37.80 37.70 37.70 14.3K
13:11 37.69 37.69 37.64 37.64 6.7K
13:12 37.74 37.74 37.70 37.70 3.0K
13:13 37.69 37.75 37.65 37.73 20.0K
13:14 37.74 37.82 37.74 37.80 9.0K
13:15 37.77 37.83 37.76 37.78 4.9K
13:16 37.70 37.70 37.67 37.68 4.9K
13:17 37.66 37.70 37.65 37.68 6.9K
13:18 37.64 37.69 37.64 37.68 7.9K
13:19 37.67 37.71 37.66 37.71 9.8K
13:20 37.70 37.70 37.62 37.69 14.5K
13:21 37.61 37.61 37.58 37.61 2.8K
13:22 37.60 37.60 37.59 37.60 4.9K
13:23 37.59 37.64 37.58 37.58 7.8K
13:24 37.60 37.61 37.59 37.61 3.9K
13:25 37.55 37.56 37.51 37.56 9.4K
13:26 37.57 37.57 37.52 37.54 7.3K
13:27 37.49 37.51 37.44 37.45 11.0K
13:28 37.44 37.44 37.40 37.40 10.0K
13:29 37.43 37.52 37.43 37.51 4.7K
13:30 37.45 37.53 37.45 37.52 11.4K
13:31 37.52 37.61 37.52 37.59 6.8K
13:32 37.61 37.64 37.60 37.64 8.5K
13:33 37.62 37.68 37.62 37.63 9.5K
13:34 37.62 37.62 37.55 37.62 8.5K
13:35 37.60 37.68 37.60 37.62 9.0K
13:36 37.68 37.70 37.68 37.70 4.5K
13:37 37.72 37.77 37.72 37.76 4.9K
13:38 37.78 37.81 37.77 37.79 29.3K
13:39 37.80 37.87 37.80 37.87 22.2K
13:40 37.84 37.84 37.79 37.81 8.8K
13:41 37.80 37.85 37.80 37.81 15.7K
13:42 37.83 37.87 37.80 37.86 16.1K
13:43 37.85 37.91 37.83 37.91 10.3K
13:44 37.90 37.98 37.90 37.97 8.5K
13:45 38.00 38.00 37.89 37.89 23.5K
13:46 37.92 37.98 37.92 37.94 8.5K
13:47 37.95 37.97 37.91 37.91 9.3K
13:48 37.91 37.92 37.86 37.86 10.3K
13:49 37.84 37.88 37.84 37.88 8.7K
13:50 37.88 37.90 37.82 37.85 11.8K
13:51 37.85 37.86 37.82 37.84 3.5K
13:52 37.81 37.83 37.74 37.74 12.3K
13:53 37.73 37.76 37.73 37.76 6.5K
13:54 37.75 37.75 37.69 37.69 6.3K
13:55 37.66 37.70 37.63 37.64 25.2K
13:56 37.65 37.65 37.60 37.63 7.8K
13:57 37.60 37.66 37.58 37.65 9.5K
13:58 37.73 37.78 37.68 37.68 8.4K
13:59 37.67 37.68 37.67 37.68 0.6K
14:00 37.74 37.74 37.69 37.74 4.4K
14:01 37.73 37.85 37.70 37.80 26.5K
14:02 37.78 37.78 37.74 37.74 3.7K
14:03 37.77 37.77 37.77 37.77 2.0K
14:04 37.81 37.81 37.72 37.72 6.7K
14:05 37.64 37.64 37.63 37.63 1.8K
14:06 37.71 37.73 37.69 37.70 15.6K
14:07 37.69 37.71 37.68 37.70 7.2K
14:08 37.73 37.76 37.71 37.76 4.7K
14:09 37.77 37.80 37.76 37.77 4.5K
14:10 37.79 37.81 37.78 37.81 2.3K
14:11 37.81 37.87 37.81 37.87 6.7K
14:12 37.87 37.90 37.87 37.89 5.7K
14:13 37.88 37.90 37.86 37.90 8.9K
14:14 37.87 37.92 37.86 37.92 5.8K
14:15 37.89 37.93 37.89 37.93 9.6K
14:16 37.93 37.95 37.89 37.89 11.4K
14:17 37.90 37.93 37.90 37.92 3.9K
14:18 37.95 37.95 37.91 37.93 13.0K
14:19 37.90 37.95 37.90 37.95 3.9K
14:20 37.90 37.90 37.80 37.81 14.7K
14:21 37.83 37.83 37.73 37.73 3.9K
14:22 37.71 37.71 37.68 37.70 4.9K
14:23 37.69 37.74 37.67 37.74 9.3K
14:24 37.76 37.78 37.76 37.77 10.7K
14:25 37.79 37.79 37.70 37.70 3.9K
14:26 37.67 37.69 37.64 37.69 13.5K
14:27 37.68 37.68 37.65 37.65 7.7K
14:28 37.63 37.68 37.63 37.67 8.9K
14:29 37.66 37.66 37.60 37.62 7.1K
14:30 37.60 37.63 37.58 37.63 8.3K
14:31 37.63 37.63 37.58 37.61 13.3K
14:32 37.62 37.69 37.61 37.69 9.6K
14:33 37.69 37.69 37.65 37.65 5.8K
14:34 37.71 37.71 37.71 37.71 2.8K
14:35 37.69 37.76 37.69 37.74 4.7K
14:36 37.79 37.81 37.76 37.79 3.0K
14:37 37.81 37.84 37.79 37.81 37.0K
14:38 37.83 37.89 37.81 37.89 15.7K
14:39 37.87 37.87 37.81 37.81 8.6K
14:40 37.79 37.79 37.78 37.78 5.0K
14:42 37.73 37.73 37.71 37.71 3.4K
14:43 37.69 37.70 37.69 37.70 3.2K
14:44 37.68 37.68 37.65 37.65 4.6K
14:45 37.63 37.67 37.63 37.66 2.7K
14:46 37.68 37.68 37.66 37.66 2.2K
14:47 37.66 37.70 37.65 37.70 8.8K
14:48 37.63 37.73 37.63 37.70 2.8K
14:49 37.74 37.75 37.70 37.75 1.7K
14:50 37.77 37.77 37.75 37.77 3.2K
14:51 37.73 37.73 37.70 37.70 2.3K
14:52 37.71 37.78 37.71 37.78 4.3K
14:53 37.78 37.84 37.78 37.84 2.3K
14:54 37.84 37.84 37.76 37.84 4.1K
14:55 37.84 37.85 37.75 37.75 3.2K
14:56 37.75 37.82 37.75 37.78 1.7K
14:57 37.77 37.77 37.74 37.74 3.4K
14:58 37.75 37.75 37.67 37.68 9.3K
14:59 37.65 37.67 37.65 37.67 1.5K
15:00 37.69 37.80 37.69 37.80 12.2K
15:01 37.81 37.81 37.78 37.78 2.1K
15:02 37.76 37.76 37.72 37.74 2.8K
15:03 37.71 37.73 37.69 37.69 0.9K
15:04 37.74 37.74 37.71 37.71 2.5K
15:05 37.72 37.76 37.72 37.72 10.0K
15:06 37.76 37.76 37.72 37.76 5.3K
15:07 37.75 37.75 37.70 37.70 1.4K
15:08 37.66 37.66 37.64 37.64 1.9K
15:09 37.59 37.60 37.58 37.59 3.1K
15:10 37.60 37.61 37.59 37.61 2.7K
15:11 37.62 37.65 37.62 37.65 2.8K
15:12 37.64 37.70 37.63 37.68 13.2K
15:13 37.71 37.71 37.69 37.71 4.0K
15:14 37.65 37.66 37.63 37.63 3.3K
15:15 37.63 37.70 37.63 37.70 8.1K
15:16 37.68 37.70 37.68 37.69 4.3K
15:17 37.68 37.71 37.67 37.71 9.3K
15:18 37.77 37.80 37.76 37.76 6.6K
15:19 37.79 37.81 37.79 37.79 9.3K
15:20 37.84 37.86 37.83 37.86 6.6K
15:21 37.85 37.94 37.85 37.92 31.4K
15:22 37.93 37.93 37.87 37.89 29.7K
15:23 37.90 37.90 37.87 37.87 14.7K
15:24 37.88 37.89 37.85 37.88 8.9K
15:25 37.87 37.88 37.79 37.78 6.3K
15:26 37.79 37.81 37.79 37.80 6.2K
15:27 37.78 37.78 37.75 37.75 4.0K
15:28 37.72 37.74 37.71 37.72 12.7K
15:29 37.70 37.70 37.68 37.68 3.8K
15:30 37.72 37.75 37.67 37.75 15.8K
15:31 37.76 37.80 37.76 37.77 4.4K
15:32 37.77 37.84 37.77 37.84 7.6K
15:33 37.83 37.87 37.83 37.85 1.5K
15:34 37.84 37.85 37.81 37.81 2.8K
15:35 37.85 37.88 37.85 37.86 7.4K
15:36 37.87 37.87 37.86 37.87 3.3K
15:37 37.91 37.91 37.87 37.87 6.0K
15:38 37.85 37.85 37.82 37.82 2.0K
15:39 37.83 37.85 37.82 37.84 3.8K
15:40 37.87 37.93 37.87 37.92 8.1K
15:41 37.95 37.96 37.95 37.96 4.7K
15:42 37.95 37.96 37.95 37.96 3.6K
15:43 37.96 37.96 37.93 37.94 8.1K
15:44 37.95 38.00 37.95 38.00 23.0K
15:45 38.03 38.03 38.00 37.99 12.6K
15:46 38.03 38.03 38.00 38.02 7.8K
15:47 38.04 38.07 38.01 38.06 13.6K
15:48 38.01 38.03 38.01 38.02 3.3K
15:49 38.01 38.04 38.01 38.04 6.1K
15:50 38.02 38.04 37.95 37.95 18.3K
15:51 37.95 37.97 37.92 37.93 11.7K
15:52 37.96 37.96 37.91 37.91 3.5K
15:53 37.89 37.89 37.85 37.86 17.1K
15:54 37.86 37.91 37.85 37.91 14.8K
15:55 37.99 38.00 37.93 37.95 12.9K
15:56 37.94 37.94 37.88 37.88 16.1K
15:57 37.87 37.87 37.83 37.85 25.1K
15:58 37.86 37.86 37.81 37.81 26.9K
15:59 37.82 37.84 37.77 37.82 307.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据