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 36.53 36.55 36.49 36.55 339.5K
09:31 36.56 36.56 36.42 36.47 31.5K
09:32 36.44 36.50 36.40 36.50 29.3K
09:33 36.43 36.43 36.27 36.27 46.2K
09:34 36.31 36.37 36.29 36.36 6.8K
09:35 36.28 36.37 36.23 36.37 18.7K
09:36 36.37 36.39 36.28 36.33 90.1K
09:37 36.33 36.33 36.28 36.31 22.4K
09:38 36.28 36.31 36.28 36.28 17.6K
09:39 36.26 36.26 36.19 36.24 12.9K
09:40 36.20 36.22 36.16 36.22 15.0K
09:41 36.22 36.33 36.22 36.32 7.3K
09:42 36.33 36.35 36.33 36.34 11.4K
09:43 36.36 36.48 36.36 36.39 16.1K
09:44 36.40 36.46 36.39 36.39 9.9K
09:45 36.41 36.41 36.34 36.39 11.3K
09:46 36.35 36.35 36.25 36.26 10.4K
09:47 36.26 36.26 36.25 36.25 38.3K
09:48 36.20 36.25 36.20 36.24 165.3K
09:49 36.25 36.27 36.23 36.26 13.9K
09:50 36.28 36.33 36.24 36.33 10.0K
09:51 36.39 36.42 36.38 36.40 9.8K
09:52 36.38 36.43 36.38 36.40 17.2K
09:53 36.43 36.43 36.42 36.42 4.4K
09:54 36.42 36.44 36.39 36.39 27.6K
09:55 36.37 36.37 36.33 36.34 6.8K
09:56 36.35 36.35 36.30 36.32 13.9K
09:57 36.31 36.33 36.31 36.32 5.4K
09:58 36.29 36.29 36.25 36.26 6.0K
09:59 36.24 36.32 36.24 36.32 8.6K
10:00 36.27 36.29 36.23 36.29 8.9K
10:01 36.30 36.31 36.28 36.28 5.2K
10:02 36.25 36.25 36.20 36.23 5.8K
10:03 36.24 36.24 36.09 36.09 26.2K
10:04 36.08 36.13 36.06 36.13 17.8K
10:05 36.12 36.15 36.12 36.15 6.2K
10:06 36.14 36.16 36.09 36.12 12.7K
10:07 36.08 36.08 36.01 36.02 5.5K
10:08 36.08 36.08 36.00 36.03 16.2K
10:09 36.04 36.04 35.97 36.04 37.9K
10:10 36.03 36.04 36.00 36.02 11.8K
10:11 36.04 36.05 36.02 36.05 1.2K
10:12 36.09 36.14 36.09 36.12 18.3K
10:13 36.11 36.11 36.03 36.03 21.9K
10:14 36.01 36.04 36.01 36.04 7.9K
10:15 36.06 36.07 36.03 36.03 13.8K
10:16 36.04 36.04 35.95 35.96 8.3K
10:17 35.97 35.98 35.94 35.98 6.5K
10:18 35.95 35.95 35.91 35.91 8.8K
10:19 35.96 35.96 35.94 35.94 3.3K
10:20 35.95 36.00 35.94 35.95 3.6K
10:21 35.94 35.94 35.91 35.93 26.1K
10:22 35.98 36.01 35.98 36.01 2.8K
10:23 35.98 36.04 35.96 35.97 9.1K
10:24 35.97 35.97 35.93 35.93 2.2K
10:25 35.93 35.94 35.91 35.94 7.2K
10:26 35.97 35.97 35.92 35.96 3.9K
10:27 35.96 35.96 35.87 35.88 19.2K
10:28 35.91 35.91 35.89 35.89 10.5K
10:29 35.92 35.92 35.84 35.90 5.7K
10:30 35.92 35.97 35.90 35.90 8.1K
10:31 35.90 35.91 35.85 35.88 18.9K
10:32 35.87 35.91 35.87 35.91 2.4K
10:33 35.88 35.88 35.87 35.87 4.8K
10:34 35.86 35.88 35.84 35.88 19.9K
10:35 35.81 35.81 35.76 35.76 66.8K
10:36 35.74 35.75 35.72 35.74 4.7K
10:37 35.77 35.77 35.66 35.73 16.8K
10:38 35.71 35.73 35.71 35.72 2.6K
10:39 35.69 35.77 35.69 35.77 3.4K
10:40 35.77 35.85 35.77 35.85 4.3K
10:41 35.84 35.94 35.82 35.92 15.2K
10:42 35.91 35.92 35.88 35.88 3.9K
10:43 35.92 36.00 35.92 35.99 10.0K
10:44 35.99 36.01 35.99 36.01 9.4K
10:45 36.03 36.03 35.98 35.98 2.0K
10:46 35.96 36.01 35.96 36.01 3.3K
10:47 36.07 36.07 36.05 36.05 13.1K
10:48 36.03 36.06 36.01 36.06 1.3K
10:49 36.07 36.09 36.05 36.05 25.0K
10:50 36.08 36.08 36.02 36.02 1.4K
10:51 36.02 36.02 35.99 35.99 2.6K
10:52 36.03 36.03 36.03 36.03 2.3K
10:53 35.97 35.97 35.96 35.96 3.8K
10:54 36.04 36.04 36.02 36.02 2.1K
10:55 36.04 36.04 36.04 36.04 0.5K
10:56 36.02 36.06 36.02 36.02 2.3K
10:57 35.96 35.98 35.96 35.98 17.3K
10:58 35.96 35.96 35.96 35.96 0.6K
10:59 35.95 35.96 35.95 35.96 3.0K
11:00 36.00 36.06 36.00 36.06 4.2K
11:01 36.08 36.08 36.08 36.08 0.9K
11:02 36.07 36.07 36.04 36.04 1.8K
11:03 36.03 36.03 36.03 36.03 3.2K
11:04 36.07 36.07 36.02 36.02 1.7K
11:05 35.99 36.19 35.99 36.19 45.0K
11:06 36.23 36.30 36.23 36.28 27.2K
11:07 36.29 36.33 36.26 36.33 10.6K
11:08 36.26 36.30 36.25 36.30 9.5K
11:09 36.27 36.28 36.24 36.24 3.1K
11:10 36.24 36.33 36.24 36.33 23.7K
11:11 36.37 36.38 36.37 36.38 2.7K
11:12 36.39 36.47 36.39 36.45 16.1K
11:13 36.47 36.47 36.44 36.44 9.2K
11:14 36.45 36.45 36.42 36.43 7.3K
11:15 36.45 36.45 36.37 36.37 6.5K
11:16 36.37 36.37 36.34 36.34 4.2K
11:17 36.36 36.36 36.36 36.36 1.5K
11:18 36.42 36.45 36.39 36.45 46.8K
11:19 36.46 36.50 36.46 36.46 7.8K
11:20 36.46 36.46 36.40 36.40 8.4K
11:21 36.39 36.39 36.35 36.35 2.1K
11:22 36.36 36.36 36.36 36.36 4.2K
11:23 36.36 36.37 36.36 36.37 7.1K
11:25 36.35 36.35 36.28 36.29 74.7K
11:26 36.34 36.35 36.31 36.31 57.7K
11:27 36.29 36.29 36.24 36.24 24.9K
11:28 36.24 36.25 36.20 36.21 25.6K
11:29 36.22 36.22 36.22 36.22 9.5K
11:30 36.33 36.33 36.31 36.31 50.6K
11:31 36.36 36.38 36.33 36.35 36.3K
11:32 36.37 36.37 36.37 36.37 0.2K
11:33 36.38 36.42 36.37 36.42 5.6K
11:34 36.41 36.41 36.40 36.41 13.3K
11:35 36.39 36.39 36.35 36.36 2.0K
11:36 36.36 36.38 36.35 36.38 6.4K
11:37 36.40 36.49 36.40 36.49 6.9K
11:38 36.52 36.52 36.46 36.46 12.6K
11:39 36.52 36.52 36.49 36.49 56.1K
11:40 36.54 36.54 36.50 36.52 13.3K
11:41 36.50 36.50 36.48 36.48 7.5K
11:42 36.46 36.46 36.43 36.43 2.6K
11:43 36.44 36.44 36.44 36.44 0.2K
11:44 36.44 36.44 36.44 36.44 1.0K
11:45 36.45 36.45 36.45 36.45 1.8K
11:46 36.44 36.46 36.41 36.46 3.6K
11:47 36.44 36.44 36.43 36.43 3.5K
11:48 36.44 36.46 36.44 36.46 3.8K
11:49 36.43 36.43 36.41 36.42 2.1K
11:50 36.41 36.42 36.41 36.42 0.8K
11:51 36.43 36.52 36.43 36.52 4.3K
11:52 36.53 36.53 36.47 36.47 4.6K
11:53 36.38 36.39 36.38 36.39 3.0K
11:54 36.38 36.38 36.34 36.35 11.6K
11:55 36.37 36.42 36.37 36.41 2.9K
11:56 36.42 36.42 36.38 36.38 2.0K
11:57 36.37 36.37 36.34 36.34 4.4K
11:58 36.35 36.35 36.34 36.35 2.6K
11:59 36.38 36.38 36.38 36.38 0.5K
12:00 36.48 36.48 36.38 36.42 28.4K
12:01 36.39 36.39 36.38 36.38 1.6K
12:02 36.42 36.42 36.37 36.37 7.4K
12:03 36.32 36.34 36.32 36.34 11.7K
12:04 36.34 36.34 36.30 36.30 3.1K
12:05 36.29 36.56 36.27 36.51 48.9K
12:06 36.52 36.54 36.51 36.51 22.2K
12:07 36.53 36.60 36.53 36.55 20.9K
12:08 36.57 36.58 36.55 36.58 9.4K
12:09 36.58 36.58 36.54 36.54 6.7K
12:10 36.52 36.52 36.51 36.51 4.0K
12:11 36.51 36.53 36.49 36.53 9.1K
12:12 36.49 36.51 36.38 36.38 31.2K
12:13 36.34 36.46 36.33 36.43 24.0K
12:14 36.43 36.46 36.39 36.46 2.1K
12:15 36.45 36.50 36.45 36.49 1.9K
12:16 36.51 36.52 36.51 36.51 4.9K
12:17 36.47 36.56 36.47 36.55 2.4K
12:18 36.52 36.53 36.50 36.52 6.1K
12:19 36.57 36.59 36.57 36.59 11.1K
12:20 36.55 36.58 36.51 36.51 17.2K
12:21 36.56 36.56 36.56 36.56 0.7K
12:22 36.55 36.56 36.55 36.56 6.2K
12:23 36.66 36.66 36.64 36.64 10.2K
12:24 36.66 36.73 36.66 36.73 14.8K
12:25 36.74 36.74 36.68 36.73 11.6K
12:26 36.70 36.76 36.70 36.74 17.0K
12:27 36.75 36.75 36.70 36.70 10.5K
12:28 36.70 36.72 36.69 36.72 3.0K
12:29 36.71 36.74 36.71 36.74 8.1K
12:30 36.76 36.76 36.66 36.66 6.8K
12:31 36.68 36.79 36.68 36.79 15.3K
12:32 36.78 36.78 36.73 36.74 2.8K
12:33 36.77 36.80 36.77 36.80 15.0K
12:34 36.80 36.83 36.77 36.77 7.9K
12:35 36.78 36.86 36.78 36.84 4.4K
12:36 36.87 36.87 36.80 36.83 11.1K
12:37 36.84 36.84 36.79 36.79 8.2K
12:38 36.78 36.80 36.77 36.79 5.6K
12:39 36.78 36.78 36.69 36.69 4.4K
12:40 36.67 36.73 36.67 36.73 7.5K
12:41 36.74 36.74 36.70 36.70 4.3K
12:43 36.72 36.72 36.59 36.61 13.3K
12:44 36.60 36.63 36.59 36.61 10.4K
12:45 36.62 36.64 36.59 36.60 7.4K
12:46 36.60 36.67 36.60 36.63 7.4K
12:47 36.63 36.63 36.63 36.63 2.5K
12:48 36.66 36.66 36.57 36.57 10.4K
12:49 36.56 36.60 36.54 36.59 5.4K
12:50 36.63 36.68 36.63 36.64 2.2K
12:51 36.66 36.66 36.63 36.63 2.5K
12:52 36.58 36.65 36.58 36.65 2.0K
12:53 36.63 36.66 36.63 36.65 6.1K
12:54 36.67 36.68 36.67 36.68 4.2K
12:55 36.68 36.69 36.68 36.69 4.1K
12:56 36.75 36.76 36.75 36.75 10.8K
12:57 36.72 36.74 36.71 36.74 3.2K
12:58 36.75 36.76 36.75 36.75 1.9K
12:59 36.79 36.79 36.77 36.78 4.0K
13:00 36.75 36.75 36.74 36.75 2.4K
13:01 36.74 36.79 36.72 36.79 4.5K
13:03 36.77 36.77 36.76 36.77 7.1K
13:04 36.75 36.75 36.75 36.75 3.3K
13:05 36.79 36.81 36.75 36.75 4.2K
13:06 36.71 36.72 36.65 36.65 6.7K
13:07 36.70 36.73 36.70 36.73 2.8K
13:08 36.76 36.83 36.76 36.83 10.5K
13:09 36.84 36.84 36.81 36.81 2.9K
13:10 36.84 36.86 36.84 36.86 3.1K
13:11 36.83 36.83 36.81 36.81 4.9K
13:12 36.83 36.85 36.81 36.81 6.7K
13:13 36.80 36.80 36.80 36.80 0.6K
13:14 36.78 36.80 36.77 36.79 5.4K
13:15 36.79 36.85 36.79 36.85 5.7K
13:16 36.83 36.84 36.82 36.84 2.5K
13:17 36.81 36.81 36.80 36.80 1.6K
13:18 36.81 36.81 36.78 36.78 12.5K
13:19 36.72 36.73 36.68 36.72 2.9K
13:20 36.74 36.74 36.74 36.74 1.3K
13:21 36.69 36.69 36.63 36.68 2.2K
13:22 36.65 36.68 36.65 36.68 4.0K
13:23 36.68 36.71 36.68 36.71 1.8K
13:24 36.71 36.76 36.71 36.76 2.1K
13:25 36.77 36.80 36.77 36.79 2.7K
13:26 36.80 36.80 36.78 36.79 1.3K
13:27 36.84 36.84 36.83 36.84 10.9K
13:28 36.85 36.86 36.85 36.86 3.7K
13:29 36.86 36.87 36.81 36.81 3.7K
13:30 36.82 36.85 36.79 36.85 8.4K
13:31 36.85 36.86 36.85 36.86 7.9K
13:32 36.88 36.88 36.87 36.87 3.0K
13:33 36.87 36.93 36.87 36.92 2.7K
13:34 36.94 36.94 36.92 36.93 5.4K
13:35 36.93 36.94 36.90 36.91 4.8K
13:36 36.93 36.93 36.92 36.92 0.9K
13:37 36.95 36.95 36.91 36.91 8.8K
13:38 36.95 36.95 36.93 36.92 10.8K
13:39 36.91 36.94 36.91 36.94 5.9K
13:40 36.94 36.97 36.89 36.89 7.0K
13:41 36.87 36.87 36.85 36.85 11.0K
13:42 36.85 36.85 36.78 36.78 17.5K
13:43 36.83 36.83 36.83 36.83 2.7K
13:44 36.85 36.87 36.85 36.85 16.0K
13:45 36.85 36.85 36.82 36.82 2.5K
13:46 36.89 36.91 36.89 36.91 13.8K
13:47 36.95 36.95 36.95 36.95 4.4K
13:48 36.98 36.98 36.94 36.94 18.0K
13:49 36.89 36.92 36.89 36.90 2.5K
13:50 36.91 36.95 36.89 36.92 11.6K
13:51 36.93 36.94 36.93 36.94 2.5K
13:52 36.96 36.97 36.95 36.96 3.4K
13:53 36.98 36.98 36.97 36.98 4.8K
13:54 36.98 36.98 36.97 36.98 4.8K
13:55 36.99 37.00 36.99 36.99 9.7K
13:56 36.93 36.94 36.93 36.94 1.7K
13:57 36.95 36.96 36.95 36.96 5.3K
13:58 36.97 36.97 36.97 36.97 2.1K
13:59 36.94 36.94 36.92 36.92 2.9K
14:00 36.92 36.95 36.92 36.95 10.2K
14:01 36.92 36.93 36.91 36.91 10.8K
14:02 36.87 36.87 36.87 36.87 0.6K
14:03 36.88 36.89 36.88 36.89 2.4K
14:05 36.95 36.98 36.95 36.98 10.7K
14:06 36.95 36.96 36.95 36.96 1.6K
14:07 36.95 36.95 36.93 36.95 4.3K
14:08 37.00 37.02 36.99 37.00 8.7K
14:09 37.02 37.02 37.00 37.02 12.1K
14:10 37.02 37.05 37.02 37.05 11.1K
14:11 37.02 37.05 37.02 37.04 3.9K
14:12 37.07 37.07 37.02 37.02 7.1K
14:13 37.06 37.06 37.03 37.03 11.8K
14:14 37.03 37.05 37.02 37.04 8.5K
14:15 37.02 37.06 37.00 37.06 6.2K
14:16 37.08 37.08 37.04 37.08 8.6K
14:17 37.07 37.13 37.07 37.13 6.2K
14:18 37.13 37.13 37.09 37.09 6.9K
14:19 37.08 37.15 37.08 37.11 3.6K
14:20 37.11 37.18 37.11 37.18 24.1K
14:21 37.20 37.20 37.16 37.20 15.7K
14:22 37.20 37.21 37.17 37.18 14.6K
14:23 37.16 37.20 37.16 37.18 4.7K
14:24 37.21 37.23 37.16 37.17 13.0K
14:25 37.17 37.21 37.17 37.17 20.6K
14:26 37.17 37.17 37.05 37.08 17.0K
14:27 37.06 37.13 37.06 37.12 10.4K
14:28 37.10 37.11 37.09 37.10 8.9K
14:29 37.08 37.08 37.05 37.05 7.5K
14:30 37.07 37.10 37.07 37.08 4.7K
14:31 37.08 37.12 37.08 37.12 7.0K
14:32 37.11 37.14 37.11 37.14 12.3K
14:33 37.15 37.15 37.14 37.14 3.6K
14:34 37.16 37.16 37.10 37.10 5.8K
14:35 37.11 37.19 37.11 37.19 4.6K
14:36 37.20 37.21 37.20 37.21 2.7K
14:37 37.20 37.22 37.18 37.18 4.6K
14:38 37.18 37.20 37.17 37.20 13.9K
14:39 37.21 37.23 37.20 37.20 9.6K
14:40 37.21 37.21 37.18 37.18 22.0K
14:41 37.15 37.18 37.15 37.17 6.8K
14:42 37.17 37.17 37.15 37.15 4.3K
14:43 37.13 37.13 37.13 37.13 5.8K
14:44 37.17 37.17 37.17 37.17 5.7K
14:45 37.17 37.17 37.13 37.13 11.1K
14:46 37.15 37.15 36.99 37.15 47.9K
14:47 37.16 37.16 37.16 37.16 3.2K
14:48 37.00 37.00 36.94 36.94 15.7K
14:49 36.92 36.93 36.91 36.93 8.3K
14:50 36.94 36.94 36.87 36.87 22.9K
14:51 36.88 36.91 36.88 36.89 4.8K
14:52 36.91 37.00 36.91 36.98 4.1K
14:53 36.98 36.99 36.98 36.99 7.3K
14:54 37.00 37.00 36.96 36.96 6.4K
14:55 36.94 36.97 36.94 36.97 4.2K
14:56 36.98 36.98 36.95 36.96 7.6K
14:57 36.94 36.94 36.91 36.92 10.4K
14:58 36.91 36.93 36.88 36.88 9.9K
14:59 36.87 36.87 36.79 36.80 26.4K
15:00 36.73 36.85 36.73 36.85 7.3K
15:01 36.85 36.87 36.84 36.84 12.1K
15:02 36.84 36.84 36.81 36.84 9.9K
15:03 36.88 36.88 36.86 36.87 4.8K
15:04 36.86 36.89 36.84 36.85 7.6K
15:05 36.84 36.88 36.84 36.88 4.0K
15:06 36.88 36.90 36.88 36.90 2.4K
15:07 36.90 36.91 36.89 36.91 3.6K
15:08 36.89 36.92 36.89 36.90 10.7K
15:09 36.88 36.88 36.87 36.87 7.2K
15:10 36.86 36.88 36.82 36.84 3.1K
15:11 36.82 36.82 36.80 36.80 6.2K
15:12 36.80 36.80 36.78 36.79 9.6K
15:13 36.79 36.80 36.78 36.80 11.3K
15:14 36.79 36.79 36.72 36.76 12.1K
15:15 36.77 36.78 36.75 36.78 9.3K
15:16 36.77 36.77 36.69 36.69 10.9K
15:17 36.66 36.71 36.65 36.71 4.4K
15:18 36.63 36.66 36.63 36.66 6.5K
15:19 36.65 36.69 36.65 36.69 3.7K
15:20 36.71 36.71 36.59 36.63 8.6K
15:21 36.61 36.62 36.58 36.59 13.0K
15:22 36.56 36.56 36.56 36.56 6.4K
15:23 36.58 36.61 36.58 36.61 10.2K
15:24 36.61 36.64 36.61 36.62 3.2K
15:25 36.59 36.63 36.57 36.57 9.2K
15:26 36.61 36.63 36.59 36.63 5.1K
15:27 36.64 36.67 36.63 36.63 7.2K
15:28 36.63 36.63 36.62 36.62 2.9K
15:29 36.59 36.59 36.56 36.56 4.1K
15:30 36.54 36.62 36.54 36.62 9.7K
15:31 36.58 36.58 36.57 36.58 4.6K
15:32 36.55 36.55 36.55 36.55 0.8K
15:33 36.53 36.53 36.49 36.50 20.1K
15:34 36.47 36.49 36.44 36.44 16.9K
15:35 36.46 36.52 36.45 36.45 12.7K
15:36 36.47 36.49 36.47 36.49 4.7K
15:37 36.51 36.51 36.47 36.47 3.6K
15:38 36.52 36.55 36.52 36.55 21.3K
15:39 36.55 36.61 36.55 36.58 7.1K
15:40 36.58 36.58 36.52 36.53 10.9K
15:41 36.57 36.61 36.57 36.61 3.7K
15:42 36.60 36.63 36.60 36.61 8.9K
15:43 36.60 36.61 36.58 36.59 25.1K
15:44 36.58 36.60 36.58 36.60 4.2K
15:45 36.60 36.60 36.55 36.56 5.6K
15:46 36.55 36.55 36.51 36.54 6.8K
15:47 36.54 36.54 36.52 36.54 5.0K
15:48 36.55 36.55 36.53 36.53 1.9K
15:49 36.54 36.58 36.54 36.55 6.1K
15:50 36.56 36.56 36.54 36.54 5.0K
15:51 36.51 36.56 36.51 36.54 4.6K
15:52 36.56 36.64 36.56 36.64 6.4K
15:53 36.65 36.67 36.63 36.66 13.1K
15:54 36.69 36.74 36.69 36.74 19.7K
15:55 36.73 36.73 36.70 36.71 12.4K
15:56 36.74 36.74 36.68 36.71 17.8K
15:57 36.70 36.70 36.65 36.65 19.6K
15:58 36.66 36.71 36.66 36.71 32.3K
15:59 36.74 36.75 36.67 36.71 138.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据