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 40.91 40.96 40.88 40.96 792.1K
09:31 41.00 41.05 40.95 40.95 47.3K
09:32 40.96 41.16 40.96 41.06 80.3K
09:33 41.00 41.11 41.00 41.11 19.3K
09:34 41.13 41.17 41.09 41.11 10.2K
09:35 40.94 40.98 40.82 40.82 33.0K
09:36 40.81 40.81 40.58 40.74 32.0K
09:37 40.71 40.83 40.71 40.72 12.1K
09:38 40.76 40.80 40.70 40.72 16.6K
09:39 40.81 40.84 40.79 40.82 9.1K
09:40 40.79 40.85 40.66 40.66 16.4K
09:41 40.65 40.68 40.60 40.65 19.3K
09:42 40.77 40.78 40.67 40.67 14.8K
09:43 40.64 40.64 40.44 40.47 57.1K
09:44 40.56 40.56 40.46 40.52 41.4K
09:45 40.50 40.60 40.50 40.60 153.1K
09:46 40.62 40.65 40.59 40.65 168.7K
09:47 40.69 40.75 40.63 40.63 131.6K
09:48 40.63 40.65 40.51 40.51 133.9K
09:49 40.50 40.50 40.42 40.44 32.5K
09:50 40.46 40.48 40.35 40.44 26.7K
09:51 40.50 40.57 40.48 40.57 55.7K
09:52 40.56 40.62 40.53 40.59 12.0K
09:53 40.60 40.70 40.60 40.70 19.3K
09:54 40.73 40.77 40.70 40.73 21.5K
09:55 40.80 40.84 40.73 40.84 17.8K
09:56 40.90 40.94 40.87 40.91 9.9K
09:57 40.93 40.95 40.90 40.93 8.7K
09:58 40.90 40.91 40.83 40.85 17.6K
09:59 40.87 40.95 40.87 40.87 30.8K
10:00 40.89 40.92 40.74 40.82 11.4K
10:01 40.77 40.80 40.67 40.69 8.2K
10:02 40.68 40.74 40.65 40.67 11.0K
10:03 40.65 40.67 40.63 40.64 19.8K
10:04 40.67 40.80 40.67 40.80 2.7K
10:05 40.84 40.87 40.84 40.87 14.9K
10:06 40.90 40.93 40.88 40.88 8.6K
10:07 40.86 40.86 40.76 40.76 15.6K
10:08 40.77 40.83 40.64 40.64 12.1K
10:09 40.63 40.68 40.62 40.68 12.0K
10:10 40.72 40.78 40.72 40.78 5.4K
10:11 40.82 40.85 40.78 40.80 9.6K
10:12 40.74 40.88 40.74 40.88 56.5K
10:13 40.85 40.88 40.83 40.88 7.2K
10:14 40.94 40.95 40.93 40.95 11.3K
10:15 40.93 41.01 40.93 41.00 10.6K
10:16 41.05 41.14 41.05 41.06 17.7K
10:17 41.05 41.09 41.02 41.02 13.2K
10:18 40.92 40.95 40.91 40.92 6.5K
10:19 40.90 40.99 40.89 40.89 78.4K
10:20 40.92 40.96 40.91 40.93 13.6K
10:21 40.89 41.01 40.89 41.01 8.2K
10:22 41.03 41.06 41.00 41.02 17.9K
10:23 41.00 41.04 41.00 41.04 28.4K
10:24 41.02 41.02 40.97 41.02 5.5K
10:25 40.94 41.00 40.94 41.00 5.2K
10:26 40.97 40.97 40.93 40.93 6.9K
10:27 40.93 40.93 40.80 40.80 10.9K
10:28 40.83 40.93 40.83 40.92 3.8K
10:29 40.93 40.99 40.93 40.97 4.1K
10:30 40.98 41.03 40.95 41.03 9.1K
10:31 41.03 41.06 40.94 40.94 19.4K
10:32 40.95 40.95 40.89 40.95 14.8K
10:33 40.94 41.01 40.94 41.01 4.8K
10:34 41.00 41.04 41.00 41.04 4.9K
10:35 41.08 41.18 41.08 41.18 13.2K
10:36 41.18 41.26 41.18 41.21 56.2K
10:37 41.19 41.19 41.13 41.14 19.3K
10:38 41.13 41.19 41.11 41.18 6.2K
10:39 41.20 41.21 41.19 41.21 14.6K
10:40 41.23 41.26 41.23 41.24 18.1K
10:41 41.26 41.40 41.25 41.37 23.2K
10:42 41.38 41.47 41.37 41.41 12.6K
10:43 41.40 41.40 41.36 41.37 21.1K
10:44 41.36 41.44 41.34 41.42 11.0K
10:45 41.45 41.45 41.30 41.33 19.9K
10:46 41.31 41.36 41.28 41.33 3.9K
10:47 41.31 41.40 41.31 41.40 3.3K
10:48 41.40 41.41 41.37 41.41 10.9K
10:49 41.43 41.44 41.35 41.38 16.8K
10:50 41.35 41.35 41.29 41.32 19.0K
10:51 41.29 41.36 41.29 41.36 3.3K
10:52 41.34 41.37 41.27 41.28 5.4K
10:53 41.27 41.27 41.20 41.21 7.0K
10:54 41.22 41.29 41.22 41.27 9.5K
10:55 41.26 41.27 41.24 41.26 14.9K
10:56 41.19 41.27 41.19 41.20 6.2K
10:57 41.23 41.23 41.12 41.12 56.3K
10:58 41.08 41.20 41.08 41.20 11.0K
10:59 41.28 41.28 41.27 41.27 2.4K
11:00 41.28 41.33 41.28 41.30 14.8K
11:01 41.31 41.33 41.31 41.33 6.4K
11:02 41.37 41.38 41.33 41.36 12.7K
11:03 41.39 41.39 41.30 41.31 13.2K
11:04 41.29 41.29 41.28 41.29 3.9K
11:05 41.27 41.28 41.24 41.28 18.9K
11:06 41.25 41.37 41.24 41.37 12.5K
11:07 41.39 41.43 41.34 41.34 34.9K
11:08 41.31 41.31 41.31 41.31 2.3K
11:09 41.40 41.41 41.40 41.41 55.3K
11:10 41.45 41.48 41.39 41.39 20.9K
11:11 41.38 41.38 41.31 41.35 12.3K
11:12 41.30 41.30 41.27 41.27 17.3K
11:13 41.23 41.23 41.22 41.23 4.5K
11:14 41.22 41.30 41.22 41.30 6.9K
11:15 41.32 41.33 41.27 41.27 8.1K
11:16 41.24 41.24 41.15 41.15 9.7K
11:17 41.14 41.20 41.10 41.18 13.6K
11:18 41.16 41.16 41.12 41.14 10.0K
11:19 41.16 41.20 41.16 41.20 23.0K
11:20 41.21 41.21 41.14 41.14 3.8K
11:21 41.13 41.18 41.09 41.15 5.6K
11:22 41.14 41.17 41.13 41.17 9.0K
11:23 41.17 41.19 41.17 41.19 12.3K
11:24 41.21 41.23 41.21 41.23 4.6K
11:25 41.27 41.31 41.27 41.31 4.2K
11:26 41.28 41.29 41.27 41.28 11.2K
11:27 41.33 41.34 41.31 41.31 18.5K
11:28 41.30 41.30 41.25 41.27 10.3K
11:29 41.23 41.23 41.21 41.21 2.2K
11:30 41.23 41.26 41.23 41.26 2.5K
11:31 41.26 41.30 41.21 41.21 68.9K
11:32 41.21 41.21 41.14 41.14 11.0K
11:33 41.14 41.14 41.06 41.07 5.8K
11:34 41.03 41.05 41.01 41.05 7.5K
11:35 41.07 41.07 41.02 41.06 8.6K
11:36 41.08 41.11 41.05 41.11 16.1K
11:37 41.09 41.09 41.00 41.00 9.6K
11:38 41.04 41.07 41.03 41.07 4.5K
11:39 41.11 41.12 41.11 41.12 2.7K
11:40 41.17 41.18 41.15 41.15 6.2K
11:41 41.12 41.12 41.11 41.12 1.9K
11:42 41.16 41.18 41.16 41.18 8.0K
11:43 41.22 41.24 41.22 41.23 7.4K
11:44 41.22 41.28 41.21 41.28 16.6K
11:45 41.31 41.32 41.31 41.31 2.7K
11:46 41.21 41.24 41.20 41.24 17.1K
11:47 41.24 41.25 41.17 41.17 21.8K
11:48 41.10 41.12 41.10 41.12 12.3K
11:49 41.09 41.14 41.05 41.14 15.6K
11:50 41.15 41.15 41.11 41.15 35.9K
11:51 41.12 41.12 41.06 41.06 5.4K
11:52 41.08 41.08 41.08 41.08 0.5K
11:53 41.08 41.08 41.03 41.04 7.3K
11:54 41.06 41.09 41.02 41.09 28.5K
11:55 41.06 41.06 41.00 41.01 2.9K
11:56 41.02 41.02 41.02 41.02 1.3K
11:57 41.00 41.02 41.00 41.02 4.7K
11:58 41.12 41.14 41.12 41.14 4.5K
11:59 41.09 41.09 41.05 41.05 5.4K
12:00 41.09 41.11 41.09 41.11 7.8K
12:01 41.10 41.13 41.09 41.09 2.3K
12:02 41.00 41.00 40.96 40.96 5.1K
12:03 40.99 41.09 40.99 41.09 3.0K
12:04 41.08 41.12 41.08 41.08 3.5K
12:05 41.02 41.02 41.02 41.02 2.7K
12:06 40.97 41.01 40.95 41.01 6.1K
12:07 40.99 41.02 40.96 40.96 8.6K
12:08 41.00 41.06 41.00 41.06 48.5K
12:09 41.06 41.10 41.06 41.10 7.2K
12:10 41.19 41.24 41.19 41.24 8.6K
12:11 41.24 41.24 41.20 41.24 7.5K
12:12 41.22 41.23 41.15 41.15 6.5K
12:13 41.16 41.16 41.13 41.14 16.2K
12:14 41.14 41.14 41.11 41.11 5.2K
12:15 41.11 41.12 41.07 41.07 2.9K
12:16 41.07 41.12 41.07 41.08 34.9K
12:17 41.08 41.08 41.02 41.02 7.8K
12:18 41.03 41.03 41.01 41.03 7.2K
12:19 41.05 41.05 41.00 41.03 51.8K
12:20 41.03 41.03 41.01 41.03 56.6K
12:21 41.01 41.06 41.01 41.06 11.1K
12:22 41.07 41.14 41.07 41.14 21.5K
12:23 41.15 41.20 41.15 41.16 14.8K
12:24 41.21 41.22 41.15 41.18 11.9K
12:25 41.20 41.20 41.17 41.17 9.2K
12:26 41.19 41.19 41.12 41.12 9.9K
12:27 41.14 41.14 41.12 41.13 5.0K
12:28 41.15 41.16 41.15 41.16 1.8K
12:29 41.16 41.16 41.07 41.09 8.6K
12:30 41.09 41.12 41.06 41.06 3.1K
12:31 41.05 41.06 40.98 41.01 48.0K
12:32 41.01 41.01 40.97 40.97 21.3K
12:33 40.99 40.99 40.93 40.98 14.7K
12:34 40.96 40.98 40.96 40.98 8.0K
12:35 41.06 41.06 41.04 41.05 52.2K
12:36 41.01 41.01 41.01 41.01 7.1K
12:37 40.96 40.98 40.93 40.93 17.5K
12:38 40.96 40.96 40.96 40.96 2.8K
12:39 40.97 40.97 40.97 40.97 1.2K
12:40 40.98 40.98 40.92 40.92 0.5K
12:41 40.93 40.98 40.93 40.96 3.0K
12:42 41.00 41.00 41.00 41.00 1.1K
12:43 40.98 40.98 40.95 40.97 12.3K
12:44 41.04 41.04 41.03 41.03 2.4K
12:45 41.03 41.03 40.94 40.94 6.5K
12:46 40.90 40.94 40.90 40.94 3.1K
12:47 40.97 41.05 40.97 41.05 3.6K
12:48 41.05 41.07 41.03 41.03 6.9K
12:49 41.06 41.06 41.03 41.03 3.9K
12:50 40.98 41.00 40.98 41.00 6.7K
12:51 41.09 41.09 41.04 41.04 7.7K
12:52 41.04 41.12 41.04 41.10 5.9K
12:53 41.08 41.09 41.08 41.09 6.6K
12:54 41.10 41.11 41.09 41.11 6.5K
12:55 41.15 41.16 41.14 41.14 7.6K
12:56 41.11 41.11 41.11 41.11 4.4K
12:57 41.06 41.09 41.06 41.09 5.6K
12:58 41.06 41.06 41.04 41.04 7.5K
12:59 41.05 41.05 41.05 41.05 0.8K
13:00 41.06 41.16 41.06 41.16 18.9K
13:01 41.16 41.19 41.16 41.19 5.8K
13:02 41.25 41.30 41.23 41.23 11.3K
13:03 41.23 41.24 41.21 41.21 19.3K
13:04 41.24 41.29 41.24 41.29 5.6K
13:05 41.28 41.30 41.26 41.26 13.7K
13:06 41.27 41.30 41.27 41.30 6.0K
13:07 41.34 41.37 41.34 41.35 12.2K
13:08 41.38 41.40 41.38 41.39 29.7K
13:09 41.44 41.47 41.42 41.47 12.3K
13:10 41.51 41.55 41.51 41.55 62.1K
13:11 41.56 41.56 41.47 41.47 16.9K
13:12 41.47 41.50 41.43 41.44 7.9K
13:13 41.43 41.43 41.41 41.42 3.4K
13:14 41.43 41.46 41.38 41.46 11.1K
13:15 41.46 41.51 41.46 41.51 11.6K
13:16 41.41 41.43 41.40 41.43 4.9K
13:17 41.40 41.43 41.33 41.36 7.8K
13:18 41.35 41.40 41.35 41.35 4.1K
13:19 41.35 41.36 41.31 41.31 8.4K
13:20 41.33 41.34 41.31 41.31 4.8K
13:21 41.29 41.34 41.29 41.33 41.1K
13:22 41.34 41.34 41.31 41.33 4.0K
13:23 41.37 41.37 41.31 41.31 21.2K
13:24 41.28 41.29 41.28 41.28 8.5K
13:25 41.25 41.28 41.24 41.24 26.9K
13:26 41.23 41.23 41.19 41.19 20.9K
13:27 41.23 41.23 41.19 41.22 5.5K
13:28 41.22 41.23 41.20 41.23 11.7K
13:29 41.20 41.20 41.13 41.13 4.1K
13:30 41.17 41.23 41.16 41.22 5.4K
13:31 41.21 41.23 41.18 41.18 2.0K
13:32 41.22 41.25 41.22 41.22 1.9K
13:33 41.26 41.26 41.26 41.26 2.1K
13:34 41.19 41.28 41.19 41.28 0.8K
13:35 41.29 41.29 41.27 41.27 1.0K
13:36 41.28 41.28 41.21 41.21 4.5K
13:37 41.23 41.29 41.23 41.29 1.4K
13:38 41.29 41.30 41.29 41.30 7.8K
13:39 41.27 41.27 41.27 41.27 1.2K
13:40 41.24 41.27 41.24 41.27 1.4K
13:41 41.29 41.30 41.29 41.30 2.1K
13:42 41.26 41.31 41.25 41.30 26.7K
13:43 41.30 41.30 41.27 41.27 7.9K
13:44 41.30 41.30 41.28 41.28 4.4K
13:45 41.26 41.31 41.26 41.31 7.7K
13:46 41.26 41.26 41.20 41.23 4.1K
13:47 41.15 41.24 41.15 41.24 7.0K
13:48 41.26 41.32 41.26 41.29 16.0K
13:49 41.27 41.27 41.16 41.19 12.3K
13:50 41.13 41.14 41.13 41.14 4.7K
13:51 41.13 41.13 41.13 41.13 0.9K
13:52 41.21 41.21 41.15 41.15 4.0K
13:53 41.14 41.14 41.11 41.11 4.1K
13:54 41.15 41.19 41.15 41.19 5.1K
13:55 41.20 41.20 41.20 41.20 0.9K
13:56 41.20 41.20 41.20 41.20 0.7K
13:57 41.21 41.21 41.21 41.21 4.1K
13:58 41.20 41.22 41.19 41.19 6.6K
13:59 41.18 41.18 41.16 41.16 2.5K
14:00 41.15 41.18 41.11 41.17 10.0K
14:01 41.14 41.14 41.13 41.13 2.3K
14:02 41.16 41.17 41.14 41.14 4.0K
14:03 41.11 41.14 41.11 41.14 2.7K
14:04 41.18 41.20 41.18 41.20 1.0K
14:05 41.24 41.24 41.21 41.22 5.3K
14:06 41.20 41.20 41.18 41.18 3.7K
14:07 41.21 41.21 41.20 41.20 5.7K
14:08 41.18 41.23 41.18 41.21 4.9K
14:09 41.22 41.24 41.22 41.23 2.6K
14:10 41.24 41.30 41.24 41.26 17.0K
14:11 41.24 41.26 41.24 41.25 6.4K
14:12 41.25 41.25 41.20 41.20 4.6K
14:13 41.20 41.20 41.19 41.19 1.8K
14:14 41.19 41.19 41.16 41.19 6.8K
14:15 41.19 41.19 41.10 41.10 7.4K
14:16 41.09 41.13 41.08 41.13 4.2K
14:17 41.16 41.16 41.14 41.14 2.5K
14:18 41.14 41.14 41.14 41.14 1.4K
14:19 41.12 41.12 41.12 41.12 0.5K
14:20 41.17 41.17 41.15 41.15 1.7K
14:21 41.12 41.12 41.12 41.12 0.8K
14:22 41.08 41.08 41.02 41.04 8.4K
14:23 41.02 41.02 40.99 41.01 15.4K
14:24 41.04 41.04 41.03 41.04 3.9K
14:25 40.97 40.97 40.94 40.94 9.7K
14:26 40.92 40.96 40.92 40.96 11.8K
14:27 40.97 41.03 40.97 41.03 4.2K
14:28 40.98 41.05 40.98 41.05 8.5K
14:29 41.05 41.06 41.05 41.06 0.5K
14:30 41.07 41.07 41.02 41.02 5.3K
14:31 41.04 41.04 41.04 41.04 1.3K
14:32 41.03 41.03 41.03 41.03 0.7K
14:33 41.01 41.10 41.01 41.10 9.7K
14:34 41.11 41.11 41.09 41.09 7.0K
14:35 41.09 41.09 41.02 41.02 5.2K
14:36 41.02 41.02 41.02 41.02 0.8K
14:37 41.07 41.07 41.04 41.04 1.1K
14:38 41.03 41.03 41.03 41.03 2.8K
14:39 40.94 40.96 40.94 40.96 6.7K
14:40 40.95 40.97 40.95 40.96 4.5K
14:41 40.96 40.96 40.88 40.88 15.2K
14:42 40.86 40.89 40.84 40.89 14.1K
14:43 40.90 40.91 40.89 40.91 2.2K
14:44 40.91 40.91 40.87 40.87 19.4K
14:45 40.83 40.86 40.83 40.85 7.4K
14:46 40.85 40.88 40.85 40.87 12.4K
14:47 40.90 40.91 40.90 40.91 10.8K
14:48 40.91 40.96 40.90 40.93 12.0K
14:49 40.92 40.95 40.92 40.92 4.6K
14:50 40.91 40.98 40.91 40.98 20.2K
14:51 41.01 41.05 41.00 41.02 8.0K
14:52 40.99 41.00 40.92 40.92 20.6K
14:53 40.94 40.95 40.94 40.95 5.7K
14:54 40.97 41.04 40.97 41.04 3.3K
14:55 41.03 41.05 41.00 41.05 5.1K
14:56 41.05 41.10 41.05 41.10 6.6K
14:57 41.09 41.09 41.07 41.07 0.6K
14:58 41.05 41.11 41.05 41.09 6.0K
14:59 41.09 41.09 41.08 41.08 5.3K
15:00 41.06 41.13 41.06 41.13 38.3K
15:01 41.15 41.15 41.13 41.14 11.5K
15:02 41.16 41.21 41.16 41.20 26.7K
15:03 41.20 41.20 41.19 41.19 3.9K
15:04 41.19 41.19 41.15 41.19 7.2K
15:05 41.17 41.19 41.16 41.19 16.7K
15:06 41.17 41.23 41.16 41.23 38.7K
15:07 41.22 41.26 41.22 41.24 9.7K
15:08 41.25 41.29 41.25 41.25 25.4K
15:09 41.25 41.28 41.25 41.28 8.0K
15:10 41.30 41.35 41.27 41.28 38.3K
15:11 41.28 41.30 41.24 41.24 4.9K
15:12 41.24 41.24 41.19 41.19 27.7K
15:13 41.18 41.27 41.18 41.27 21.1K
15:14 41.28 41.28 41.25 41.26 9.4K
15:15 41.25 41.32 41.25 41.31 6.5K
15:16 41.31 41.31 41.24 41.24 11.1K
15:17 41.22 41.26 41.21 41.21 6.8K
15:18 41.22 41.28 41.22 41.24 11.1K
15:19 41.27 41.29 41.27 41.28 2.5K
15:20 41.27 41.27 41.21 41.21 5.0K
15:21 41.20 41.21 41.20 41.20 8.7K
15:22 41.19 41.19 41.18 41.18 1.0K
15:23 41.18 41.21 41.16 41.16 14.4K
15:24 41.19 41.25 41.19 41.25 2.9K
15:25 41.28 41.28 41.24 41.25 9.6K
15:26 41.27 41.30 41.27 41.30 9.6K
15:27 41.27 41.27 41.22 41.22 36.5K
15:28 41.27 41.27 41.19 41.19 12.5K
15:29 41.12 41.16 41.12 41.16 4.2K
15:30 41.17 41.17 41.13 41.13 6.4K
15:31 41.14 41.14 41.09 41.11 7.6K
15:32 41.14 41.18 41.13 41.18 3.0K
15:33 41.19 41.19 41.14 41.14 13.2K
15:34 41.14 41.22 41.14 41.22 3.1K
15:35 41.17 41.17 41.12 41.12 2.2K
15:36 41.11 41.18 41.11 41.18 13.2K
15:37 41.17 41.23 41.16 41.23 20.0K
15:38 41.24 41.28 41.20 41.20 7.8K
15:39 41.20 41.20 41.13 41.13 31.8K
15:40 41.10 41.14 41.10 41.12 21.4K
15:41 41.13 41.14 41.09 41.11 18.0K
15:42 41.11 41.13 41.11 41.13 4.5K
15:43 41.17 41.17 41.14 41.16 16.2K
15:44 41.17 41.20 41.17 41.19 15.5K
15:45 41.20 41.23 41.19 41.23 16.2K
15:46 41.25 41.31 41.25 41.30 21.1K
15:47 41.29 41.38 41.29 41.37 30.0K
15:48 41.39 41.46 41.39 41.46 18.8K
15:49 41.46 41.47 41.40 41.40 44.7K
15:50 41.40 41.42 41.33 41.42 35.4K
15:51 41.43 41.46 41.43 41.44 15.2K
15:52 41.48 41.48 41.47 41.47 15.2K
15:53 41.47 41.52 41.45 41.46 55.5K
15:54 41.45 41.50 41.45 41.45 24.8K
15:55 41.47 41.47 41.41 41.44 43.4K
15:56 41.47 41.49 41.46 41.49 8.0K
15:57 41.50 41.53 41.48 41.48 12.8K
15:58 41.48 41.52 41.46 41.46 19.5K
15:59 41.44 41.44 41.34 41.40 322.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据