2x Bitcoin Strategy ETF (BITX)

BITX
🏛️ 美国 →
50.13
最后更新: 2025-09-26
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 59.80 60.09 59.80 60.07 944.2K
09:31 60.00 60.01 59.83 59.88 33.0K
09:32 59.98 60.00 59.87 59.87 66.0K
09:33 59.84 59.84 59.60 59.60 37.6K
09:34 59.67 59.67 59.44 59.44 34.4K
09:35 59.44 59.46 59.39 59.46 93.4K
09:36 59.44 59.44 59.36 59.41 45.9K
09:37 59.37 59.55 59.37 59.55 41.0K
09:38 59.60 59.62 59.47 59.50 44.2K
09:39 59.50 59.56 59.42 59.56 34.1K
09:40 59.59 59.69 59.55 59.56 62.6K
09:41 59.58 59.63 59.49 59.49 20.6K
09:42 59.42 59.52 59.32 59.32 24.4K
09:43 59.33 59.52 59.32 59.50 32.4K
09:44 59.59 59.62 59.46 59.46 29.5K
09:45 59.50 59.54 59.47 59.51 14.4K
09:46 59.57 59.60 59.54 59.60 21.6K
09:47 59.60 59.62 59.55 59.57 31.6K
09:48 59.61 59.65 59.60 59.64 22.8K
09:49 59.60 59.60 59.40 59.45 71.0K
09:50 59.50 59.54 59.32 59.36 50.7K
09:51 59.35 59.35 59.02 59.05 82.1K
09:52 59.13 59.15 59.03 59.06 123.7K
09:53 59.11 59.19 59.03 59.19 35.0K
09:54 59.17 59.27 59.17 59.27 39.1K
09:55 59.23 59.36 59.23 59.26 68.1K
09:56 59.30 59.30 59.16 59.19 36.6K
09:57 59.18 59.23 59.16 59.21 18.0K
09:58 59.21 59.21 59.14 59.16 11.2K
09:59 59.15 59.15 59.08 59.14 49.0K
10:00 59.13 59.33 59.13 59.33 15.5K
10:01 59.25 59.35 59.25 59.33 16.1K
10:02 59.31 59.33 59.27 59.28 16.2K
10:03 59.35 59.40 59.34 59.37 15.2K
10:04 59.35 59.37 59.23 59.23 56.1K
10:05 59.30 59.31 59.07 59.07 37.7K
10:06 59.11 59.15 59.08 59.15 14.7K
10:07 59.18 59.35 59.18 59.35 12.6K
10:08 59.36 59.36 59.29 59.34 8.0K
10:09 59.35 59.46 59.35 59.42 23.5K
10:10 59.44 59.55 59.44 59.52 23.5K
10:11 59.52 59.52 59.43 59.50 11.6K
10:12 59.48 59.54 59.47 59.54 5.6K
10:13 59.51 59.54 59.47 59.54 9.4K
10:14 59.54 59.55 59.43 59.43 13.0K
10:15 59.40 59.54 59.38 59.51 20.6K
10:16 59.50 59.54 59.45 59.46 23.8K
10:17 59.38 59.48 59.38 59.43 7.7K
10:18 59.45 59.45 59.37 59.41 6.8K
10:19 59.37 59.37 59.25 59.27 20.3K
10:20 59.33 59.40 59.31 59.34 17.0K
10:21 59.36 59.36 59.26 59.33 16.0K
10:22 59.35 59.36 59.25 59.25 22.5K
10:23 59.26 59.26 59.10 59.11 12.4K
10:24 59.09 59.09 59.04 59.08 17.9K
10:25 59.06 59.06 58.95 59.01 52.5K
10:26 59.00 59.00 58.83 58.83 31.0K
10:27 58.83 58.95 58.83 58.92 34.9K
10:28 58.92 58.92 58.83 58.86 25.1K
10:29 58.82 58.83 58.77 58.77 27.3K
10:30 58.76 58.84 58.76 58.77 23.7K
10:31 58.78 58.78 58.43 58.43 101.2K
10:32 58.47 58.47 57.92 58.00 136.8K
10:33 58.08 58.25 58.08 58.25 76.1K
10:34 58.28 58.46 58.27 58.41 46.5K
10:35 58.40 58.46 58.34 58.46 42.1K
10:36 58.47 58.56 58.45 58.56 30.8K
10:37 58.57 58.72 58.50 58.72 37.2K
10:38 58.68 58.72 58.64 58.64 62.8K
10:39 58.58 58.60 58.52 58.55 28.9K
10:40 58.59 58.69 58.55 58.69 35.5K
10:41 58.67 58.67 58.48 58.52 18.8K
10:42 58.59 58.73 58.59 58.73 22.3K
10:43 58.73 58.82 58.70 58.82 43.4K
10:44 58.84 58.92 58.78 58.92 15.4K
10:45 58.89 58.92 58.81 58.92 41.7K
10:46 58.87 58.87 58.77 58.81 16.4K
10:47 58.75 58.77 58.72 58.73 8.7K
10:48 58.74 58.84 58.74 58.80 20.9K
10:49 58.77 58.88 58.77 58.81 13.3K
10:50 58.82 58.90 58.76 58.78 12.5K
10:51 58.78 58.83 58.66 58.66 6.7K
10:52 58.67 58.67 58.57 58.58 14.1K
10:53 58.57 58.64 58.57 58.62 12.6K
10:54 58.66 58.71 58.63 58.71 14.8K
10:55 58.69 58.72 58.54 58.54 6.5K
10:56 58.52 58.52 58.44 58.46 12.4K
10:57 58.50 58.55 58.47 58.51 119.2K
10:58 58.46 58.58 58.46 58.57 14.0K
10:59 58.63 58.68 58.63 58.63 46.2K
11:00 58.60 58.62 58.49 58.52 18.0K
11:01 58.53 58.60 58.49 58.60 10.7K
11:02 58.59 58.59 58.52 58.56 10.4K
11:03 58.47 58.47 58.35 58.35 15.8K
11:04 58.37 58.38 58.25 58.38 38.3K
11:05 58.37 58.44 58.24 58.44 12.8K
11:06 58.44 58.52 58.44 58.51 10.6K
11:07 58.53 58.63 58.53 58.63 10.9K
11:08 58.62 58.72 58.62 58.68 22.0K
11:09 58.71 58.71 58.60 58.63 12.8K
11:10 58.60 58.60 58.46 58.51 43.7K
11:11 58.46 58.64 58.46 58.61 24.6K
11:12 58.60 58.60 58.51 58.59 33.3K
11:13 58.57 58.67 58.57 58.65 7.9K
11:14 58.71 58.78 58.71 58.78 18.2K
11:15 58.80 58.92 58.80 58.88 13.0K
11:16 58.86 58.86 58.81 58.83 16.7K
11:17 58.82 58.84 58.77 58.79 11.3K
11:18 58.78 58.88 58.78 58.83 17.3K
11:19 58.85 58.98 58.85 58.92 29.4K
11:20 58.92 58.92 58.74 58.78 51.8K
11:21 58.83 58.90 58.77 58.88 19.4K
11:22 58.89 58.92 58.87 58.87 5.9K
11:23 58.87 58.97 58.87 58.97 8.3K
11:24 58.91 58.99 58.91 58.94 22.1K
11:25 58.89 58.89 58.82 58.82 23.5K
11:26 58.82 58.85 58.77 58.80 17.8K
11:27 58.82 58.87 58.79 58.83 8.5K
11:28 58.87 58.93 58.76 58.93 7.0K
11:29 58.92 58.95 58.89 58.92 31.8K
11:30 58.92 58.97 58.91 58.93 10.7K
11:31 58.93 59.19 58.93 59.12 20.7K
11:32 59.11 59.13 59.07 59.11 26.8K
11:33 59.09 59.09 58.99 58.99 3.6K
11:34 58.99 59.04 58.97 58.97 7.7K
11:35 59.06 59.06 59.00 59.02 15.1K
11:36 59.05 59.11 59.05 59.11 8.1K
11:37 59.16 59.21 59.11 59.11 14.2K
11:38 59.19 59.22 59.13 59.17 16.6K
11:39 59.19 59.27 59.19 59.22 20.6K
11:40 59.31 59.32 59.15 59.19 22.9K
11:41 59.25 59.25 59.21 59.24 35.2K
11:42 59.26 59.31 59.26 59.26 7.8K
11:43 59.29 59.39 59.27 59.30 17.3K
11:44 59.31 59.31 59.22 59.27 12.8K
11:45 59.32 59.39 59.31 59.38 23.1K
11:46 59.39 59.41 59.35 59.40 18.7K
11:47 59.41 59.41 59.39 59.40 11.7K
11:48 59.45 59.52 59.40 59.42 30.5K
11:49 59.40 59.40 59.34 59.37 19.9K
11:50 59.37 59.39 59.31 59.38 29.1K
11:51 59.39 59.45 59.38 59.42 13.5K
11:52 59.41 59.44 59.35 59.41 24.5K
11:53 59.40 59.52 59.40 59.47 40.0K
11:54 59.43 59.51 59.43 59.49 20.2K
11:55 59.51 59.53 59.48 59.49 19.3K
11:56 59.51 59.51 59.42 59.42 14.6K
11:57 59.44 59.48 59.37 59.41 17.2K
11:58 59.38 59.41 59.35 59.41 17.6K
11:59 59.41 59.50 59.41 59.42 12.2K
12:00 59.46 59.49 59.43 59.44 19.9K
12:01 59.41 59.44 59.34 59.40 13.4K
12:02 59.47 59.49 59.44 59.44 13.5K
12:03 59.44 59.57 59.44 59.57 15.6K
12:04 59.62 59.65 59.58 59.65 15.4K
12:05 59.62 59.63 59.51 59.51 30.3K
12:06 59.51 59.55 59.44 59.44 8.8K
12:07 59.44 59.45 59.38 59.45 85.9K
12:08 59.38 59.42 59.37 59.37 21.6K
12:09 59.36 59.46 59.36 59.45 21.2K
12:10 59.42 59.48 59.39 59.40 19.3K
12:11 59.37 59.37 59.24 59.29 14.0K
12:12 59.32 59.34 59.30 59.33 4.9K
12:13 59.34 59.42 59.34 59.41 4.1K
12:14 59.39 59.49 59.38 59.47 22.4K
12:15 59.48 59.57 59.48 59.55 36.8K
12:16 59.53 59.57 59.53 59.56 6.6K
12:17 59.59 59.59 59.56 59.57 11.5K
12:18 59.48 59.52 59.43 59.52 11.1K
12:19 59.49 59.56 59.49 59.54 9.0K
12:20 59.55 59.56 59.52 59.52 16.9K
12:21 59.55 59.57 59.54 59.56 8.8K
12:22 59.59 59.59 59.57 59.59 5.3K
12:23 59.60 59.62 59.54 59.62 39.7K
12:24 59.59 59.62 59.59 59.62 28.3K
12:25 59.61 59.61 59.49 59.55 12.1K
12:26 59.52 59.56 59.51 59.51 6.7K
12:27 59.46 59.51 59.43 59.50 16.3K
12:28 59.49 59.52 59.48 59.48 7.3K
12:29 59.48 59.49 59.42 59.42 4.5K
12:30 59.40 59.53 59.40 59.53 22.7K
12:31 59.56 59.56 59.49 59.51 4.5K
12:32 59.55 59.59 59.55 59.56 4.4K
12:33 59.61 59.62 59.55 59.55 8.5K
12:34 59.55 59.56 59.42 59.52 9.7K
12:35 59.47 59.59 59.47 59.58 4.7K
12:36 59.65 59.72 59.65 59.72 30.2K
12:37 59.69 59.75 59.69 59.74 9.5K
12:38 59.72 59.73 59.67 59.72 8.0K
12:39 59.74 59.84 59.74 59.80 46.1K
12:40 59.79 59.82 59.78 59.81 22.6K
12:41 59.80 59.83 59.76 59.79 11.5K
12:42 59.77 59.79 59.73 59.73 16.4K
12:43 59.71 59.73 59.69 59.73 14.1K
12:44 59.70 59.81 59.68 59.81 5.1K
12:45 59.80 59.84 59.75 59.77 9.6K
12:46 59.77 59.81 59.76 59.78 13.6K
12:47 59.79 59.86 59.78 59.86 7.6K
12:48 59.84 59.84 59.81 59.83 17.4K
12:49 59.85 59.85 59.81 59.82 6.5K
12:50 59.81 59.84 59.75 59.80 20.2K
12:51 59.79 59.79 59.70 59.71 15.8K
12:52 59.70 59.81 59.70 59.81 4.3K
12:53 59.78 59.78 59.75 59.78 4.3K
12:54 59.78 59.78 59.71 59.71 5.0K
12:55 59.67 59.69 59.59 59.65 7.2K
12:56 59.65 59.65 59.42 59.42 46.8K
12:57 59.40 59.56 59.37 59.56 24.3K
12:58 59.56 59.60 59.51 59.60 8.8K
12:59 59.56 59.56 59.54 59.55 11.1K
13:00 59.58 59.59 59.57 59.59 3.8K
13:01 59.64 59.64 59.60 59.60 2.4K
13:02 59.64 59.69 59.64 59.69 4.7K
13:03 59.67 59.73 59.67 59.73 2.4K
13:04 59.76 59.76 59.67 59.69 5.0K
13:05 59.68 59.72 59.68 59.69 73.2K
13:06 59.66 59.73 59.66 59.71 13.1K
13:07 59.70 59.81 59.68 59.81 14.9K
13:08 59.78 59.78 59.73 59.77 6.7K
13:09 59.71 59.71 59.64 59.66 49.5K
13:10 59.68 59.68 59.50 59.50 16.5K
13:11 59.52 59.52 59.46 59.47 4.9K
13:12 59.47 59.49 59.45 59.45 3.9K
13:13 59.47 59.49 59.45 59.45 5.5K
13:14 59.47 59.47 59.42 59.42 7.2K
13:15 59.49 59.60 59.45 59.60 4.3K
13:16 59.55 59.55 59.46 59.47 4.1K
13:17 59.49 59.50 59.45 59.48 7.4K
13:18 59.53 59.55 59.40 59.45 13.6K
13:19 59.52 59.56 59.49 59.49 7.6K
13:20 59.43 59.51 59.43 59.51 1.9K
13:21 59.45 59.45 59.39 59.40 3.2K
13:22 59.42 59.42 59.37 59.37 9.1K
13:23 59.41 59.41 59.33 59.33 3.5K
13:24 59.35 59.42 59.33 59.41 9.5K
13:25 59.38 59.43 59.37 59.43 5.9K
13:26 59.38 59.39 59.28 59.29 16.8K
13:27 59.26 59.29 59.26 59.26 19.8K
13:28 59.27 59.30 59.24 59.30 155.4K
13:29 59.33 59.42 59.33 59.41 18.7K
13:30 59.37 59.42 59.36 59.36 19.4K
13:31 59.40 59.44 59.37 59.44 5.9K
13:32 59.42 59.42 59.34 59.34 3.5K
13:33 59.34 59.34 59.32 59.32 4.9K
13:34 59.39 59.39 59.37 59.37 5.5K
13:35 59.44 59.48 59.43 59.48 10.1K
13:36 59.45 59.49 59.45 59.48 7.2K
13:37 59.48 59.48 59.39 59.46 19.9K
13:38 59.46 59.46 59.39 59.39 3.7K
13:39 59.38 59.44 59.38 59.43 7.9K
13:40 59.43 59.54 59.41 59.53 12.4K
13:41 59.52 59.61 59.52 59.56 13.9K
13:42 59.55 59.62 59.53 59.61 11.2K
13:43 59.59 59.63 59.56 59.62 15.0K
13:44 59.61 59.69 59.61 59.65 15.1K
13:45 59.65 59.70 59.65 59.69 14.5K
13:46 59.66 59.71 59.66 59.68 67.9K
13:47 59.65 59.71 59.64 59.70 34.2K
13:48 59.70 59.70 59.67 59.67 15.3K
13:49 59.67 59.71 59.62 59.71 10.6K
13:50 59.69 59.72 59.66 59.66 9.7K
13:51 59.63 59.64 59.56 59.60 20.0K
13:52 59.66 59.66 59.59 59.59 10.4K
13:53 59.60 59.61 59.60 59.60 6.8K
13:54 59.59 59.59 59.58 59.59 3.3K
13:55 59.59 59.59 59.55 59.55 8.3K
13:56 59.54 59.63 59.54 59.63 2.4K
13:57 59.63 59.64 59.59 59.64 7.2K
13:58 59.64 59.65 59.62 59.65 12.8K
13:59 59.64 59.64 59.56 59.58 10.7K
14:00 59.58 59.66 59.58 59.66 5.0K
14:01 59.66 59.66 59.64 59.65 5.1K
14:02 59.63 59.63 59.50 59.58 39.7K
14:03 59.58 59.59 59.55 59.59 4.8K
14:04 59.59 59.65 59.55 59.64 5.0K
14:05 59.62 59.72 59.62 59.72 31.7K
14:06 59.73 59.75 59.64 59.65 21.1K
14:07 59.70 59.74 59.66 59.69 6.7K
14:08 59.68 59.68 59.63 59.64 6.2K
14:09 59.62 59.66 59.61 59.63 6.1K
14:10 59.62 59.62 59.58 59.59 8.3K
14:11 59.57 59.57 59.49 59.50 12.5K
14:12 59.49 59.49 59.45 59.48 3.1K
14:13 59.46 59.52 59.45 59.52 32.6K
14:14 59.50 59.50 59.44 59.45 17.5K
14:15 59.46 59.48 59.46 59.48 2.1K
14:16 59.48 59.50 59.47 59.48 7.7K
14:17 59.51 59.61 59.51 59.61 3.0K
14:18 59.62 59.62 59.52 59.53 3.8K
14:19 59.53 59.62 59.53 59.60 17.8K
14:20 59.54 59.54 59.43 59.43 14.8K
14:21 59.52 59.52 59.46 59.46 17.8K
14:22 59.43 59.48 59.41 59.41 20.7K
14:23 59.41 59.45 59.40 59.44 28.5K
14:24 59.43 59.47 59.41 59.43 6.6K
14:25 59.44 59.44 59.41 59.42 11.0K
14:26 59.42 59.43 59.40 59.40 3.9K
14:27 59.42 59.45 59.40 59.43 16.2K
14:28 59.43 59.43 59.39 59.41 37.3K
14:29 59.41 59.42 59.40 59.40 91.1K
14:30 59.42 59.45 59.38 59.44 27.8K
14:31 59.45 59.47 59.44 59.47 29.5K
14:32 59.49 59.49 59.44 59.44 5.8K
14:33 59.45 59.45 59.42 59.42 6.0K
14:34 59.39 59.41 59.39 59.40 11.4K
14:35 59.39 59.45 59.39 59.43 17.8K
14:36 59.41 59.41 59.40 59.41 2.2K
14:37 59.44 59.50 59.44 59.50 3.5K
14:38 59.52 59.55 59.52 59.55 4.0K
14:39 59.53 59.53 59.43 59.43 2.3K
14:40 59.35 59.36 59.21 59.23 12.9K
14:41 59.23 59.25 59.20 59.25 5.7K
14:42 59.27 59.27 59.21 59.21 9.6K
14:43 59.19 59.24 59.19 59.23 8.2K
14:44 59.18 59.24 59.17 59.24 5.4K
14:45 59.22 59.22 59.17 59.18 5.9K
14:46 59.20 59.25 59.20 59.25 7.1K
14:47 59.28 59.28 59.24 59.24 4.0K
14:48 59.24 59.25 59.23 59.24 11.2K
14:49 59.22 59.25 59.22 59.25 1.5K
14:50 59.25 59.28 59.25 59.28 5.4K
14:51 59.27 59.27 59.24 59.26 5.8K
14:52 59.22 59.25 59.20 59.25 14.7K
14:53 59.25 59.28 59.24 59.24 10.1K
14:54 59.21 59.24 59.21 59.23 2.9K
14:55 59.22 59.22 59.17 59.17 11.5K
14:56 59.17 59.18 59.14 59.15 20.2K
14:57 59.16 59.19 59.13 59.19 8.4K
14:58 59.17 59.17 59.14 59.14 2.2K
14:59 59.16 59.18 59.14 59.14 3.2K
15:00 59.12 59.12 59.06 59.06 17.6K
15:01 59.06 59.10 59.05 59.10 5.2K
15:02 59.04 59.05 59.01 59.02 20.1K
15:03 59.04 59.04 58.98 58.98 49.8K
15:04 58.99 59.06 58.97 59.06 17.5K
15:05 59.06 59.09 59.06 59.09 3.6K
15:06 59.09 59.09 58.99 59.02 24.6K
15:07 59.05 59.10 59.05 59.10 11.8K
15:08 59.07 59.09 59.07 59.09 4.5K
15:09 59.08 59.08 59.04 59.06 3.0K
15:10 59.05 59.06 59.02 59.02 4.2K
15:11 58.98 58.99 58.93 58.93 5.6K
15:12 58.94 58.94 58.90 58.93 6.1K
15:13 58.91 58.91 58.87 58.89 8.0K
15:14 58.94 59.01 58.93 59.00 9.4K
15:15 59.00 59.01 58.94 58.94 11.1K
15:16 58.94 58.94 58.91 58.91 8.5K
15:17 58.90 58.91 58.83 58.83 17.9K
15:18 58.89 58.89 58.87 58.87 7.5K
15:19 58.90 58.95 58.88 58.95 27.8K
15:20 58.95 58.95 58.93 58.93 8.9K
15:21 58.88 58.90 58.87 58.88 9.9K
15:22 58.91 58.92 58.89 58.89 14.5K
15:23 58.90 58.95 58.89 58.94 9.9K
15:24 58.95 58.95 58.88 58.90 3.3K
15:25 58.91 58.91 58.90 58.91 5.5K
15:26 58.91 58.92 58.90 58.91 9.7K
15:27 58.91 58.91 58.89 58.90 2.2K
15:28 58.90 58.90 58.78 58.85 37.8K
15:29 58.84 58.87 58.82 58.87 6.5K
15:30 58.89 58.98 58.89 58.97 10.2K
15:31 59.00 59.00 58.87 58.87 24.2K
15:32 58.89 58.98 58.89 58.92 14.1K
15:33 58.93 58.96 58.89 58.92 6.0K
15:34 58.92 58.93 58.90 58.93 6.8K
15:35 58.92 58.92 58.88 58.88 19.7K
15:36 58.88 58.89 58.88 58.88 4.6K
15:37 58.88 58.93 58.88 58.93 4.2K
15:38 58.96 58.99 58.92 58.99 13.5K
15:39 58.98 59.17 58.98 59.17 18.7K
15:40 59.13 59.17 59.13 59.13 7.5K
15:41 59.15 59.26 59.15 59.26 30.6K
15:42 59.27 59.32 59.24 59.28 17.3K
15:43 59.25 59.25 59.16 59.16 11.3K
15:44 59.19 59.21 59.16 59.16 17.1K
15:45 59.15 59.19 59.15 59.17 10.1K
15:46 59.16 59.20 59.14 59.20 9.4K
15:47 59.18 59.28 59.16 59.23 16.1K
15:48 59.24 59.24 59.15 59.16 12.6K
15:49 59.15 59.15 59.13 59.13 5.9K
15:50 59.10 59.13 59.10 59.10 10.1K
15:51 59.12 59.14 59.11 59.11 22.2K
15:52 59.12 59.20 59.11 59.18 22.4K
15:53 59.19 59.20 59.12 59.14 32.3K
15:54 59.13 59.19 59.13 59.17 14.3K
15:55 59.17 59.17 59.06 59.07 40.7K
15:56 59.04 59.08 59.01 59.08 18.6K
15:57 59.09 59.10 59.06 59.07 27.3K
15:58 59.06 59.18 59.05 59.14 43.9K
15:59 59.14 59.21 59.11 59.19 402.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据