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 53.88 53.94 53.78 53.78 897.5K
09:31 53.75 53.88 53.75 53.88 26.9K
09:32 53.87 53.88 53.68 53.68 148.8K
09:33 53.75 53.77 53.72 53.73 23.4K
09:34 53.76 53.95 53.76 53.90 10.6K
09:35 53.92 53.99 53.75 53.76 24.5K
09:36 53.69 53.75 53.65 53.75 37.8K
09:37 53.77 53.94 53.77 53.94 30.0K
09:38 53.98 54.02 53.96 54.01 13.3K
09:39 54.05 54.05 53.92 53.95 8.7K
09:40 53.93 54.02 53.91 53.99 20.9K
09:41 54.01 54.02 53.99 53.99 13.0K
09:42 54.02 54.11 53.99 54.10 41.8K
09:43 54.06 54.09 54.04 54.05 32.4K
09:44 54.09 54.14 54.04 54.14 27.5K
09:45 54.15 54.19 54.02 54.19 45.4K
09:46 54.21 54.21 54.04 54.08 24.5K
09:47 54.05 54.22 54.01 54.19 8.4K
09:48 54.20 54.26 54.13 54.26 17.0K
09:49 54.25 54.25 54.03 54.18 37.0K
09:50 54.19 54.19 54.00 54.01 19.5K
09:51 53.98 54.05 53.88 53.89 15.0K
09:52 53.84 53.89 53.83 53.86 35.1K
09:53 53.85 53.91 53.85 53.89 24.6K
09:54 53.84 53.87 53.79 53.83 26.6K
09:55 53.84 53.84 53.72 53.73 45.7K
09:56 53.73 53.77 53.71 53.73 36.7K
09:57 53.74 53.79 53.74 53.75 35.1K
09:58 53.75 53.79 53.73 53.78 15.5K
09:59 53.75 53.85 53.74 53.78 16.4K
10:00 53.87 53.95 53.80 53.95 33.7K
10:01 53.96 54.02 53.87 53.87 19.0K
10:02 53.93 53.93 53.75 53.78 16.8K
10:03 53.82 53.89 53.78 53.81 24.9K
10:04 53.82 53.95 53.80 53.85 48.0K
10:05 53.90 53.98 53.90 53.93 31.4K
10:06 53.93 53.93 53.85 53.91 39.9K
10:07 53.95 54.08 53.95 54.06 11.2K
10:08 54.08 54.09 54.01 54.05 14.1K
10:09 54.05 54.05 53.85 53.88 26.3K
10:10 53.86 53.87 53.76 53.85 33.9K
10:11 53.88 53.89 53.79 53.79 9.1K
10:12 53.80 53.85 53.69 53.82 34.2K
10:13 53.85 53.89 53.81 53.84 14.9K
10:14 53.83 53.84 53.76 53.79 41.6K
10:15 53.80 53.84 53.73 53.84 32.6K
10:16 53.91 53.92 53.81 53.82 23.1K
10:17 53.77 53.83 53.75 53.76 39.6K
10:18 53.79 53.83 53.73 53.75 25.2K
10:19 53.78 53.78 53.68 53.70 44.7K
10:20 53.74 53.76 53.69 53.69 83.5K
10:21 53.71 53.71 53.60 53.60 89.0K
10:22 53.61 53.61 53.47 53.52 135.5K
10:23 53.49 53.50 53.42 53.43 55.1K
10:24 53.43 53.55 53.43 53.52 21.7K
10:25 53.50 53.54 53.41 53.47 41.9K
10:26 53.51 53.56 53.44 53.44 49.1K
10:27 53.42 53.42 53.27 53.27 56.3K
10:28 53.28 53.37 53.26 53.37 88.0K
10:29 53.37 53.39 53.29 53.39 16.1K
10:30 53.42 53.53 53.35 53.53 20.1K
10:31 53.51 53.57 53.47 53.57 19.6K
10:32 53.56 53.68 53.56 53.65 14.0K
10:33 53.65 53.66 53.61 53.64 17.2K
10:34 53.62 53.66 53.56 53.58 14.0K
10:35 53.53 53.54 53.52 53.53 8.2K
10:36 53.54 53.65 53.54 53.64 11.3K
10:37 53.63 53.82 53.61 53.82 37.9K
10:38 53.81 53.84 53.77 53.82 32.4K
10:39 53.79 53.79 53.73 53.77 15.3K
10:40 53.74 53.79 53.65 53.69 24.5K
10:41 53.66 53.68 53.64 53.67 10.1K
10:42 53.68 53.70 53.65 53.66 12.7K
10:43 53.65 53.74 53.63 53.67 130.9K
10:44 53.63 53.69 53.61 53.61 61.0K
10:45 53.62 53.63 53.55 53.63 31.4K
10:46 53.60 53.60 53.48 53.56 66.4K
10:47 53.54 53.64 53.54 53.64 7.1K
10:48 53.63 53.67 53.48 53.50 125.8K
10:49 53.49 53.54 53.47 53.54 31.1K
10:50 53.49 53.50 53.48 53.50 8.8K
10:51 53.50 53.50 53.43 53.43 12.0K
10:52 53.44 53.44 53.39 53.43 34.9K
10:53 53.39 53.49 53.39 53.46 22.3K
10:54 53.47 53.51 53.45 53.51 21.8K
10:55 53.55 53.63 53.55 53.62 25.4K
10:56 53.62 53.70 53.61 53.67 110.0K
10:57 53.66 53.66 53.59 53.59 18.8K
10:58 53.60 53.60 53.53 53.53 19.1K
10:59 53.52 53.57 53.52 53.54 15.3K
11:00 53.50 53.54 53.49 53.53 99.9K
11:01 53.57 53.61 53.57 53.58 97.1K
11:02 53.60 53.64 53.55 53.56 14.8K
11:03 53.52 53.62 53.52 53.61 5.0K
11:04 53.61 53.70 53.61 53.70 8.9K
11:05 53.69 53.82 53.69 53.77 53.8K
11:06 53.80 53.80 53.75 53.79 16.5K
11:07 53.76 53.83 53.74 53.83 9.1K
11:08 53.82 53.85 53.78 53.85 7.8K
11:09 53.85 53.88 53.82 53.84 32.2K
11:10 53.83 53.83 53.78 53.82 12.0K
11:11 53.78 53.78 53.67 53.67 14.9K
11:12 53.67 53.75 53.67 53.71 21.6K
11:13 53.71 53.86 53.71 53.81 37.6K
11:14 53.82 53.84 53.80 53.82 10.8K
11:15 53.79 53.86 53.79 53.86 22.3K
11:16 53.87 53.89 53.74 53.75 33.2K
11:17 53.73 53.73 53.67 53.69 28.8K
11:18 53.70 53.71 53.68 53.70 3.4K
11:19 53.67 53.68 53.63 53.65 6.8K
11:20 53.65 53.67 53.64 53.65 14.1K
11:21 53.62 53.71 53.62 53.67 24.8K
11:22 53.71 53.83 53.70 53.83 12.3K
11:23 53.82 53.85 53.76 53.78 8.1K
11:24 53.80 53.81 53.77 53.79 9.5K
11:25 53.81 53.83 53.69 53.69 12.9K
11:26 53.79 53.85 53.79 53.85 15.3K
11:27 53.86 53.88 53.83 53.88 15.1K
11:28 53.87 53.93 53.87 53.93 15.8K
11:29 53.96 54.01 53.96 53.99 50.3K
11:30 53.95 54.02 53.95 54.00 42.4K
11:31 54.02 54.05 54.00 54.01 11.3K
11:32 54.01 54.01 53.89 53.92 15.6K
11:33 53.91 53.92 53.84 53.85 18.8K
11:34 53.87 53.88 53.77 53.83 20.2K
11:35 53.79 53.81 53.76 53.79 15.2K
11:36 53.86 53.86 53.77 53.79 20.0K
11:37 53.78 53.79 53.75 53.79 10.7K
11:38 53.71 53.73 53.69 53.72 15.5K
11:39 53.69 53.72 53.69 53.71 4.8K
11:40 53.72 53.72 53.66 53.68 9.5K
11:41 53.67 53.81 53.63 53.81 28.5K
11:42 53.83 53.91 53.83 53.90 17.6K
11:43 53.89 53.91 53.89 53.91 8.7K
11:44 53.89 53.91 53.88 53.90 17.5K
11:45 53.90 53.95 53.89 53.95 59.8K
11:46 53.92 53.92 53.88 53.91 8.9K
11:47 53.90 53.90 53.83 53.83 20.8K
11:48 53.86 53.96 53.85 53.92 41.8K
11:49 53.91 53.91 53.87 53.87 3.2K
11:50 53.92 53.98 53.92 53.92 28.5K
11:51 53.95 53.98 53.94 53.98 6.1K
11:52 53.99 53.99 53.95 53.96 6.7K
11:53 53.93 53.93 53.83 53.83 7.4K
11:54 53.78 53.90 53.78 53.90 23.1K
11:55 53.91 53.94 53.89 53.91 6.2K
11:56 53.95 53.95 53.86 53.86 10.4K
11:57 53.83 53.83 53.80 53.80 13.2K
11:58 53.81 53.81 53.76 53.76 36.0K
11:59 53.73 53.75 53.72 53.73 17.8K
12:00 53.74 53.74 53.71 53.71 10.2K
12:01 53.68 53.69 53.67 53.68 32.4K
12:02 53.64 53.65 53.58 53.58 28.2K
12:03 53.59 53.64 53.58 53.64 7.4K
12:04 53.63 53.63 53.56 53.57 10.1K
12:05 53.58 53.66 53.58 53.66 9.6K
12:06 53.70 53.77 53.70 53.73 17.4K
12:07 53.75 53.76 53.73 53.76 5.6K
12:08 53.76 53.76 53.75 53.75 6.9K
12:09 53.69 53.72 53.69 53.72 14.0K
12:10 53.71 53.71 53.63 53.63 4.7K
12:11 53.62 53.64 53.55 53.57 19.8K
12:12 53.58 53.58 53.55 53.56 22.4K
12:13 53.54 53.56 53.53 53.53 13.5K
12:14 53.50 53.55 53.45 53.55 16.1K
12:15 53.53 53.57 53.52 53.57 16.6K
12:16 53.52 53.52 53.43 53.46 33.5K
12:17 53.43 53.43 53.42 53.42 4.4K
12:18 53.44 53.44 53.43 53.43 3.9K
12:19 53.40 53.49 53.40 53.40 37.4K
12:20 53.39 53.46 53.35 53.44 4.4K
12:21 53.47 53.47 53.37 53.41 8.1K
12:22 53.41 53.44 53.34 53.44 22.2K
12:23 53.38 53.40 53.35 53.40 7.8K
12:24 53.36 53.36 53.31 53.34 9.2K
12:25 53.33 53.33 53.27 53.29 8.5K
12:26 53.27 53.33 53.24 53.26 13.3K
12:27 53.27 53.27 53.06 53.11 103.0K
12:28 53.10 53.10 52.86 52.92 40.5K
12:29 52.87 52.90 52.85 52.85 67.1K
12:30 52.87 52.87 52.64 52.87 298.7K
12:31 52.77 52.80 52.69 52.79 54.7K
12:32 52.77 52.77 52.44 52.49 104.5K
12:33 52.51 52.51 52.33 52.39 66.6K
12:34 52.32 52.38 52.26 52.38 356.0K
12:35 52.35 52.44 52.29 52.39 107.1K
12:36 52.37 52.37 52.20 52.37 49.8K
12:37 52.39 52.42 52.27 52.37 55.6K
12:38 52.40 52.40 52.25 52.32 44.4K
12:39 52.33 52.54 52.33 52.52 104.8K
12:40 52.51 52.55 52.40 52.45 22.2K
12:41 52.44 52.62 52.39 52.58 38.0K
12:42 52.56 52.60 52.44 52.58 28.4K
12:43 52.51 52.53 52.45 52.51 30.4K
12:44 52.51 52.51 52.43 52.46 14.1K
12:45 52.47 52.47 52.29 52.35 20.6K
12:46 52.26 52.32 52.26 52.26 31.0K
12:47 52.31 52.37 52.23 52.31 32.2K
12:48 52.33 52.40 52.33 52.36 43.2K
12:49 52.31 52.31 52.20 52.24 71.7K
12:50 52.23 52.23 51.95 51.95 95.4K
12:51 51.90 51.93 51.79 51.83 126.9K
12:52 51.84 51.87 51.81 51.81 40.6K
12:53 51.81 51.98 51.81 51.98 102.6K
12:54 51.99 52.01 51.87 51.94 123.4K
12:55 51.95 52.02 51.90 52.02 174.9K
12:56 52.01 52.07 51.97 52.04 98.7K
12:57 51.98 52.04 51.96 52.00 49.2K
12:58 52.02 52.04 51.89 51.90 32.8K
12:59 51.92 51.94 51.87 51.94 41.8K
13:00 51.94 52.02 51.87 51.96 59.6K
13:01 51.96 52.09 51.96 52.05 21.7K
13:02 52.05 52.14 52.05 52.10 40.5K
13:03 52.10 52.10 51.93 51.94 53.7K
13:04 51.95 52.11 51.90 52.10 49.1K
13:05 52.12 52.18 52.10 52.15 26.4K
13:06 52.15 52.24 52.15 52.24 19.4K
13:07 52.24 52.29 52.24 52.24 36.3K
13:08 52.21 52.29 52.20 52.29 10.4K
13:09 52.28 52.32 52.24 52.24 35.0K
13:10 52.22 52.28 52.17 52.28 23.4K
13:11 52.28 52.28 52.25 52.25 9.7K
13:12 52.23 52.25 52.22 52.22 9.4K
13:13 52.21 52.22 52.17 52.22 13.6K
13:14 52.19 52.20 52.18 52.18 3.7K
13:15 52.14 52.19 52.12 52.15 8.9K
13:16 52.11 52.18 52.09 52.10 18.3K
13:17 52.11 52.17 52.02 52.17 27.6K
13:18 52.20 52.26 52.20 52.26 12.5K
13:19 52.29 52.32 52.29 52.31 6.3K
13:20 52.26 52.26 52.06 52.08 14.8K
13:21 52.12 52.12 52.08 52.11 3.0K
13:22 52.11 52.15 52.09 52.15 9.1K
13:23 52.14 52.21 52.14 52.18 11.7K
13:24 52.15 52.16 52.12 52.13 17.2K
13:25 52.09 52.15 52.07 52.15 26.3K
13:26 52.15 52.16 52.07 52.09 31.2K
13:27 52.08 52.13 52.08 52.08 21.0K
13:28 52.05 52.06 52.01 52.06 14.4K
13:29 52.09 52.11 52.03 52.05 23.9K
13:30 52.07 52.09 52.02 52.09 20.6K
13:31 52.06 52.09 52.03 52.07 17.4K
13:32 52.05 52.07 52.02 52.07 22.5K
13:33 52.03 52.11 52.02 52.11 10.3K
13:34 52.12 52.16 52.05 52.06 7.8K
13:35 52.05 52.22 52.05 52.18 13.1K
13:36 52.17 52.28 52.17 52.28 35.4K
13:37 52.26 52.28 52.24 52.28 14.2K
13:38 52.29 52.32 52.25 52.25 10.7K
13:39 52.23 52.25 52.16 52.25 6.4K
13:40 52.23 52.26 52.23 52.23 7.2K
13:41 52.21 52.21 52.18 52.21 5.2K
13:42 52.23 52.30 52.23 52.28 14.2K
13:43 52.30 52.30 52.26 52.26 17.3K
13:44 52.25 52.26 52.16 52.16 16.6K
13:45 52.18 52.20 52.14 52.14 20.1K
13:46 52.24 52.26 52.23 52.25 5.2K
13:47 52.24 52.24 52.13 52.14 8.1K
13:48 52.15 52.20 52.15 52.20 29.8K
13:49 52.20 52.21 52.19 52.21 5.0K
13:50 52.22 52.27 52.22 52.27 9.6K
13:51 52.27 52.27 52.24 52.24 12.9K
13:52 52.30 52.33 52.29 52.31 21.8K
13:53 52.33 52.38 52.31 52.38 8.6K
13:54 52.39 52.39 52.38 52.38 5.9K
13:55 52.38 52.40 52.38 52.40 2.9K
13:56 52.37 52.37 52.32 52.32 2.3K
13:57 52.28 52.28 52.24 52.24 13.3K
13:58 52.25 52.25 52.21 52.23 6.3K
13:59 52.24 52.25 52.20 52.25 9.8K
14:00 52.33 52.33 52.33 52.33 2.5K
14:01 52.31 52.34 52.29 52.34 10.5K
14:02 52.32 52.34 52.22 52.22 127.9K
14:03 52.18 52.26 52.18 52.26 14.2K
14:04 52.27 52.28 52.19 52.19 15.5K
14:05 52.19 52.19 52.16 52.17 5.3K
14:06 52.23 52.33 52.23 52.33 6.1K
14:07 52.35 52.41 52.35 52.37 15.1K
14:08 52.36 52.42 52.36 52.42 5.1K
14:09 52.41 52.50 52.41 52.50 9.5K
14:10 52.56 52.56 52.52 52.55 26.1K
14:11 52.54 52.55 52.50 52.51 4.3K
14:12 52.52 52.52 52.52 52.52 5.0K
14:13 52.44 52.44 52.41 52.43 2.0K
14:14 52.41 52.41 52.41 52.41 7.2K
14:15 52.48 52.54 52.47 52.53 5.8K
14:16 52.51 52.52 52.51 52.52 12.0K
14:17 52.59 52.59 52.51 52.51 16.5K
14:18 52.52 52.66 52.50 52.66 44.8K
14:19 52.59 52.62 52.55 52.62 6.9K
14:20 52.63 52.70 52.59 52.70 30.1K
14:21 52.70 52.78 52.70 52.78 19.1K
14:22 52.79 52.79 52.71 52.71 11.0K
14:23 52.73 52.82 52.73 52.78 17.6K
14:24 52.78 52.82 52.78 52.82 9.9K
14:25 52.81 52.83 52.80 52.83 3.6K
14:26 52.84 52.90 52.83 52.83 34.3K
14:27 52.86 52.86 52.82 52.83 7.4K
14:28 52.83 52.87 52.83 52.85 12.1K
14:29 52.84 52.86 52.82 52.83 15.8K
14:30 52.84 52.89 52.80 52.80 7.7K
14:31 52.80 52.80 52.72 52.73 8.6K
14:32 52.72 52.72 52.68 52.69 11.2K
14:33 52.72 52.72 52.70 52.71 3.4K
14:34 52.71 52.73 52.66 52.66 3.6K
14:35 52.67 52.70 52.66 52.70 6.9K
14:36 52.71 52.71 52.67 52.67 11.9K
14:37 52.74 52.87 52.74 52.86 5.8K
14:38 52.86 52.87 52.82 52.83 9.2K
14:39 52.85 52.85 52.78 52.78 2.6K
14:40 52.84 52.84 52.77 52.77 7.7K
14:41 52.76 52.76 52.75 52.76 7.8K
14:42 52.76 52.78 52.76 52.77 8.9K
14:43 52.77 52.78 52.75 52.78 12.8K
14:44 52.80 52.80 52.78 52.78 8.4K
14:45 52.76 52.83 52.76 52.82 11.1K
14:46 52.83 52.83 52.80 52.80 2.4K
14:47 52.85 52.85 52.78 52.78 9.0K
14:48 52.81 52.81 52.81 52.81 0.1K
14:49 52.80 52.80 52.73 52.74 14.8K
14:50 52.83 52.83 52.79 52.79 3.3K
14:51 52.80 52.82 52.80 52.82 5.5K
14:52 52.84 52.84 52.80 52.84 4.9K
14:53 52.83 52.89 52.83 52.89 15.6K
14:54 52.91 52.91 52.88 52.88 9.5K
14:55 52.90 52.92 52.89 52.89 5.0K
14:56 52.90 52.95 52.90 52.95 13.1K
14:57 52.94 52.99 52.91 52.99 5.1K
14:58 53.01 53.01 52.93 52.94 12.3K
14:59 53.00 53.01 52.98 53.00 45.3K
15:00 52.96 53.01 52.96 53.00 1.7K
15:01 53.00 53.06 53.00 53.06 14.7K
15:02 53.10 53.10 53.04 53.04 22.2K
15:03 53.06 53.10 53.05 53.09 10.3K
15:04 53.08 53.09 52.97 52.99 16.0K
15:05 53.00 53.04 52.97 52.97 40.9K
15:06 52.98 52.98 52.94 52.94 4.6K
15:07 52.92 52.92 52.84 52.85 11.3K
15:08 52.89 52.91 52.89 52.89 18.1K
15:09 52.90 52.91 52.86 52.86 26.5K
15:10 52.85 52.88 52.83 52.85 11.9K
15:11 52.82 52.83 52.75 52.78 11.6K
15:12 52.80 52.89 52.80 52.89 11.0K
15:13 52.89 52.91 52.85 52.90 9.0K
15:14 52.94 52.96 52.92 52.93 418.8K
15:15 52.90 53.00 52.90 52.97 32.0K
15:16 52.97 52.98 52.93 52.93 12.5K
15:17 52.93 52.97 52.93 52.97 118.9K
15:18 53.00 53.01 52.97 53.01 17.1K
15:19 53.04 53.04 52.96 52.96 16.8K
15:20 53.01 53.01 53.00 53.00 3.1K
15:21 53.04 53.04 53.00 53.01 18.1K
15:22 52.98 52.99 52.91 52.92 10.4K
15:23 52.91 52.91 52.89 52.91 7.0K
15:24 52.94 52.94 52.89 52.89 4.9K
15:25 52.87 52.89 52.86 52.86 6.1K
15:26 52.83 52.87 52.82 52.87 8.2K
15:27 52.85 52.88 52.84 52.88 11.9K
15:28 52.84 52.84 52.83 52.83 26.8K
15:29 52.86 52.89 52.85 52.87 23.8K
15:30 52.86 52.86 52.82 52.82 18.6K
15:31 52.83 52.84 52.78 52.78 43.5K
15:32 52.80 52.81 52.79 52.80 7.0K
15:33 52.79 52.81 52.75 52.77 27.6K
15:34 52.80 52.81 52.80 52.80 8.5K
15:35 52.84 52.86 52.83 52.85 13.3K
15:36 52.85 52.87 52.82 52.82 6.5K
15:37 52.83 52.87 52.83 52.86 24.1K
15:38 52.78 52.78 52.71 52.73 4.4K
15:39 52.74 52.76 52.73 52.75 6.1K
15:40 52.76 52.76 52.67 52.68 6.6K
15:41 52.63 52.72 52.63 52.68 16.8K
15:42 52.64 52.67 52.62 52.63 31.8K
15:43 52.63 52.70 52.63 52.68 14.4K
15:44 52.69 52.69 52.68 52.69 5.8K
15:45 52.68 52.70 52.64 52.64 19.0K
15:46 52.62 52.62 52.56 52.60 12.8K
15:47 52.63 52.68 52.60 52.63 28.1K
15:48 52.64 52.69 52.63 52.66 13.8K
15:49 52.66 52.72 52.66 52.72 25.1K
15:50 52.75 52.85 52.73 52.85 20.6K
15:51 52.83 52.83 52.74 52.77 27.2K
15:52 52.75 52.80 52.74 52.75 21.9K
15:53 52.76 52.76 52.68 52.74 59.1K
15:54 52.71 52.72 52.66 52.69 20.7K
15:55 52.72 52.86 52.72 52.84 19.2K
15:56 52.84 52.90 52.80 52.80 19.3K
15:57 52.79 52.80 52.76 52.76 19.6K
15:58 52.79 52.83 52.79 52.79 35.3K
15:59 52.65 52.81 52.65 52.81 414.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据