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 52.97 52.97 52.93 52.94 511.6K
09:31 52.89 53.01 52.89 52.93 36.8K
09:32 52.95 53.03 52.90 53.03 13.1K
09:33 53.04 53.13 53.04 53.12 21.5K
09:34 53.14 53.19 53.14 53.17 24.5K
09:35 53.19 53.19 53.16 53.16 25.2K
09:36 53.18 53.21 53.12 53.13 42.1K
09:37 53.14 53.18 53.12 53.18 21.9K
09:38 53.18 53.25 53.17 53.25 8.1K
09:39 53.25 53.28 53.25 53.25 10.2K
09:40 53.26 53.26 53.15 53.19 16.8K
09:41 53.19 53.25 53.19 53.25 12.0K
09:42 53.21 53.29 53.21 53.25 16.3K
09:43 53.23 53.23 53.02 53.03 37.1K
09:44 52.99 53.00 52.94 52.99 13.9K
09:45 53.02 53.09 53.02 53.07 12.6K
09:46 53.11 53.18 53.11 53.14 11.4K
09:47 53.15 53.18 53.12 53.12 6.5K
09:48 53.12 53.19 53.12 53.19 15.7K
09:49 53.19 53.19 53.10 53.10 6.5K
09:50 53.10 53.10 53.03 53.05 17.8K
09:51 53.06 53.06 52.87 52.88 34.1K
09:52 52.87 52.90 52.82 52.84 59.4K
09:53 52.85 52.87 52.82 52.82 19.1K
09:54 52.80 52.84 52.73 52.74 19.7K
09:55 52.77 52.78 52.72 52.73 44.1K
09:56 52.74 52.77 52.68 52.70 43.9K
09:57 52.70 52.78 52.69 52.78 34.2K
09:58 52.74 52.79 52.70 52.70 63.3K
09:59 52.68 52.70 52.66 52.69 16.2K
10:00 52.53 52.54 52.41 52.43 213.5K
10:01 52.42 52.55 52.34 52.53 111.8K
10:02 52.54 52.68 52.54 52.58 21.8K
10:03 52.57 52.57 52.37 52.39 36.0K
10:04 52.35 52.40 52.28 52.28 52.9K
10:05 52.29 52.31 52.26 52.26 68.6K
10:06 52.23 52.23 52.07 52.12 77.1K
10:07 52.12 52.25 52.10 52.23 28.2K
10:08 52.20 52.25 52.16 52.19 38.6K
10:09 52.19 52.30 52.16 52.30 21.9K
10:10 52.26 52.38 52.26 52.34 27.4K
10:11 52.39 52.43 52.34 52.34 24.9K
10:12 52.33 52.41 52.32 52.39 15.3K
10:13 52.41 52.41 52.34 52.37 23.5K
10:14 52.40 52.44 52.39 52.44 12.9K
10:15 52.42 52.50 52.41 52.50 32.4K
10:16 52.52 52.64 52.52 52.62 39.4K
10:17 52.55 52.66 52.55 52.63 35.9K
10:18 52.63 52.64 52.58 52.61 24.0K
10:19 52.63 52.64 52.60 52.61 39.4K
10:20 52.60 52.61 52.49 52.49 28.2K
10:21 52.49 52.59 52.49 52.52 26.2K
10:22 52.50 52.60 52.50 52.60 23.6K
10:23 52.63 52.65 52.60 52.63 34.2K
10:24 52.62 52.64 52.59 52.64 11.0K
10:25 52.62 52.62 52.55 52.62 26.8K
10:26 52.62 52.66 52.60 52.64 19.2K
10:27 52.61 52.65 52.60 52.65 27.3K
10:28 52.65 52.68 52.63 52.63 16.3K
10:29 52.57 52.63 52.57 52.62 10.4K
10:30 52.64 52.68 52.64 52.68 6.0K
10:31 52.68 52.71 52.63 52.66 12.6K
10:32 52.66 52.69 52.66 52.67 4.8K
10:33 52.70 52.75 52.70 52.73 16.2K
10:34 52.74 52.75 52.59 52.59 30.0K
10:35 52.60 52.60 52.57 52.57 24.7K
10:36 52.57 52.57 52.53 52.56 22.9K
10:37 52.62 52.63 52.61 52.61 10.5K
10:38 52.57 52.57 52.53 52.54 28.3K
10:39 52.57 52.58 52.56 52.58 18.3K
10:40 52.66 52.72 52.66 52.70 9.5K
10:41 52.72 52.73 52.66 52.71 23.1K
10:42 52.70 52.73 52.69 52.69 6.2K
10:43 52.71 52.71 52.66 52.70 13.3K
10:44 52.72 52.74 52.70 52.74 6.8K
10:45 52.73 52.74 52.70 52.72 11.9K
10:46 52.69 52.69 52.62 52.69 7.2K
10:47 52.72 52.81 52.72 52.78 8.6K
10:48 52.79 52.89 52.79 52.89 17.2K
10:49 52.89 52.91 52.79 52.79 15.5K
10:50 52.79 52.80 52.73 52.77 21.9K
10:51 52.76 52.80 52.75 52.78 7.5K
10:52 52.79 52.82 52.79 52.82 6.1K
10:53 52.81 52.87 52.81 52.84 7.9K
10:54 52.86 52.90 52.86 52.90 8.0K
10:55 52.90 52.92 52.87 52.91 7.3K
10:56 52.91 52.96 52.91 52.95 15.3K
10:57 52.97 52.97 52.94 52.96 6.8K
10:58 52.97 53.03 52.97 53.03 14.2K
10:59 53.05 53.07 53.04 53.05 13.5K
11:00 53.06 53.06 52.98 53.01 13.1K
11:01 53.04 53.05 52.99 53.03 9.9K
11:02 53.02 53.02 52.98 53.01 7.6K
11:03 53.01 53.03 52.99 53.00 9.7K
11:04 52.99 53.03 52.99 53.03 3.0K
11:05 53.04 53.05 52.95 53.01 13.1K
11:06 53.05 53.14 53.05 53.14 25.0K
11:07 53.14 53.17 53.12 53.14 30.4K
11:08 53.13 53.15 53.03 53.03 8.9K
11:09 53.10 53.10 53.06 53.07 22.2K
11:10 53.09 53.11 53.08 53.11 8.8K
11:11 53.11 53.14 53.08 53.13 11.9K
11:12 53.14 53.16 53.11 53.16 12.3K
11:13 53.16 53.16 53.13 53.13 6.6K
11:14 53.14 53.15 53.11 53.11 7.8K
11:15 53.18 53.21 53.16 53.20 6.6K
11:16 53.22 53.33 53.22 53.33 20.9K
11:17 53.31 53.42 53.29 53.32 31.8K
11:18 53.31 53.41 53.28 53.41 10.3K
11:19 53.39 53.39 53.35 53.38 5.8K
11:20 53.39 53.41 53.30 53.31 71.8K
11:21 53.30 53.37 53.27 53.37 7.3K
11:22 53.36 53.41 53.35 53.41 5.3K
11:23 53.39 53.48 53.39 53.43 19.6K
11:24 53.43 53.49 53.43 53.48 12.9K
11:25 53.49 53.49 53.44 53.48 37.5K
11:26 53.45 53.48 53.45 53.46 3.0K
11:27 53.49 53.52 53.46 53.49 110.8K
11:28 53.51 53.52 53.44 53.48 8.9K
11:29 53.47 53.49 53.45 53.46 13.6K
11:30 53.46 53.49 53.38 53.38 26.1K
11:31 53.38 53.42 53.38 53.41 6.6K
11:32 53.45 53.49 53.45 53.47 13.4K
11:33 53.48 53.51 53.48 53.49 5.6K
11:34 53.49 53.52 53.49 53.50 23.4K
11:35 53.51 53.61 53.45 53.46 21.1K
11:36 53.53 53.55 53.53 53.55 4.0K
11:37 53.56 53.60 53.52 53.55 33.6K
11:38 53.55 53.59 53.50 53.56 24.2K
11:39 53.54 53.54 53.51 53.52 6.7K
11:40 53.51 53.53 53.50 53.53 3.3K
11:41 53.52 53.60 53.52 53.60 15.7K
11:42 53.62 53.62 53.56 53.56 9.4K
11:43 53.58 53.62 53.58 53.60 6.0K
11:44 53.60 53.62 53.47 53.51 107.1K
11:45 53.53 53.57 53.50 53.52 20.8K
11:46 53.52 53.55 53.47 53.55 31.9K
11:47 53.56 53.60 53.51 53.51 16.4K
11:48 53.49 53.51 53.47 53.47 13.9K
11:49 53.49 53.49 53.42 53.45 17.9K
11:50 53.46 53.50 53.44 53.44 110.4K
11:51 53.43 53.48 53.43 53.48 4.0K
11:52 53.47 53.50 53.47 53.48 6.0K
11:53 53.52 53.56 53.52 53.53 6.6K
11:54 53.52 53.52 53.51 53.51 2.7K
11:55 53.50 53.55 53.47 53.48 8.7K
11:56 53.48 53.52 53.48 53.52 0.3K
11:57 53.48 53.48 53.43 53.43 3.7K
11:58 53.38 53.38 53.31 53.31 8.9K
11:59 53.28 53.35 53.28 53.35 18.2K
12:00 53.36 53.40 53.36 53.38 11.3K
12:01 53.39 53.39 53.33 53.33 15.4K
12:02 53.35 53.39 53.35 53.38 4.8K
12:03 53.39 53.41 53.37 53.37 9.5K
12:04 53.37 53.40 53.34 53.39 12.0K
12:05 53.41 53.43 53.41 53.41 4.8K
12:06 53.39 53.44 53.36 53.44 5.0K
12:07 53.37 53.40 53.36 53.40 3.1K
12:08 53.36 53.36 53.31 53.31 3.4K
12:09 53.34 53.38 53.33 53.33 4.2K
12:10 53.36 53.39 53.35 53.39 4.5K
12:11 53.35 53.37 53.35 53.37 9.6K
12:12 53.38 53.40 53.35 53.35 13.1K
12:13 53.37 53.37 53.34 53.34 12.1K
12:14 53.35 53.35 53.27 53.27 7.0K
12:15 53.27 53.35 53.27 53.35 7.4K
12:16 53.30 53.30 53.26 53.27 4.2K
12:17 53.25 53.26 53.25 53.25 7.9K
12:18 53.26 53.27 53.23 53.23 4.5K
12:19 53.24 53.32 53.24 53.32 9.0K
12:20 53.37 53.42 53.37 53.42 7.5K
12:21 53.41 53.41 53.37 53.38 8.1K
12:22 53.39 53.39 53.33 53.33 3.0K
12:23 53.32 53.32 53.29 53.29 5.5K
12:24 53.27 53.29 53.27 53.29 6.1K
12:25 53.28 53.30 53.25 53.25 7.2K
12:26 53.23 53.23 53.19 53.20 9.9K
12:27 53.18 53.21 53.18 53.19 6.8K
12:28 53.19 53.21 53.19 53.20 7.7K
12:29 53.19 53.20 53.15 53.15 14.4K
12:30 53.14 53.19 53.11 53.19 12.0K
12:31 53.26 53.27 53.25 53.25 4.6K
12:33 53.24 53.24 53.21 53.21 4.7K
12:34 53.25 53.26 53.25 53.26 7.1K
12:35 53.23 53.23 53.20 53.20 5.3K
12:36 53.25 53.25 53.20 53.20 4.4K
12:37 53.20 53.23 53.20 53.23 7.3K
12:39 53.29 53.37 53.29 53.35 9.3K
12:40 53.35 53.35 53.35 53.35 2.4K
12:41 53.34 53.34 53.29 53.29 16.0K
12:42 53.29 53.30 53.26 53.26 3.9K
12:43 53.30 53.30 53.29 53.29 1.7K
12:44 53.27 53.27 53.24 53.24 3.5K
12:45 53.30 53.36 53.30 53.36 14.4K
12:46 53.35 53.35 53.35 53.35 2.1K
12:47 53.39 53.41 53.39 53.40 7.1K
12:48 53.41 53.41 53.41 53.41 2.1K
12:49 53.41 53.43 53.40 53.43 5.0K
12:50 53.42 53.47 53.42 53.47 4.2K
12:51 53.47 53.47 53.44 53.46 3.1K
12:53 53.46 53.47 53.46 53.47 4.5K
12:54 53.48 53.52 53.46 53.49 7.2K
12:55 53.51 53.52 53.50 53.50 9.0K
12:57 53.47 53.47 53.46 53.46 1.8K
12:58 53.45 53.51 53.45 53.51 5.5K
12:59 53.51 53.52 53.51 53.51 1.4K
13:00 53.51 53.53 53.51 53.51 14.2K
13:01 53.49 53.49 53.46 53.46 3.5K
13:02 53.46 53.48 53.45 53.46 11.5K
13:03 53.46 53.47 53.43 53.43 3.9K
13:04 53.43 53.45 53.43 53.44 4.6K
13:05 53.41 53.43 53.41 53.41 9.8K
13:06 53.42 53.42 53.42 53.42 11.9K
13:07 53.43 53.43 53.40 53.41 5.1K
13:08 53.41 53.44 53.41 53.44 11.2K
13:09 53.40 53.40 53.38 53.38 4.8K
13:10 53.37 53.40 53.37 53.39 4.6K
13:11 53.40 53.40 53.39 53.39 1.6K
13:12 53.38 53.47 53.38 53.43 8.3K
13:13 53.43 53.47 53.43 53.47 6.2K
13:14 53.47 53.49 53.45 53.45 5.6K
13:15 53.45 53.45 53.41 53.41 6.5K
13:16 53.38 53.39 53.36 53.37 6.8K
13:17 53.37 53.37 53.36 53.36 8.3K
13:18 53.42 53.42 53.42 53.42 0.1K
13:19 53.42 53.42 53.41 53.41 5.7K
13:20 53.42 53.43 53.41 53.43 3.1K
13:21 53.43 53.43 53.40 53.40 4.1K
13:22 53.40 53.47 53.40 53.47 6.1K
13:23 53.44 53.45 53.44 53.44 6.0K
13:24 53.45 53.45 53.40 53.41 5.0K
13:25 53.42 53.42 53.39 53.40 7.3K
13:26 53.43 53.43 53.40 53.41 5.6K
13:27 53.41 53.41 53.40 53.41 5.1K
13:28 53.38 53.38 53.34 53.34 8.3K
13:29 53.32 53.32 53.26 53.26 6.9K
13:30 53.25 53.26 53.25 53.25 11.7K
13:31 53.25 53.25 53.18 53.20 14.8K
13:32 53.20 53.20 53.17 53.19 79.1K
13:33 53.19 53.27 53.19 53.27 3.1K
13:34 53.24 53.26 53.24 53.26 5.0K
13:35 53.29 53.33 53.29 53.31 5.2K
13:36 53.30 53.30 53.19 53.21 9.7K
13:37 53.22 53.22 53.18 53.18 8.6K
13:38 53.17 53.18 53.14 53.16 13.0K
13:39 53.15 53.15 53.13 53.14 4.7K
13:40 53.15 53.17 53.15 53.17 8.9K
13:41 53.23 53.23 53.21 53.21 7.4K
13:42 53.22 53.22 53.15 53.17 7.4K
13:43 53.18 53.20 53.17 53.17 2.4K
13:44 53.17 53.18 53.16 53.17 9.4K
13:45 53.17 53.19 53.17 53.19 3.4K
13:46 53.19 53.20 53.16 53.16 4.6K
13:47 53.13 53.13 53.09 53.09 7.7K
13:48 53.11 53.16 53.10 53.15 7.2K
13:49 53.13 53.13 53.12 53.13 1.4K
13:50 53.13 53.13 53.03 53.03 5.0K
13:51 53.04 53.04 52.99 52.99 16.1K
13:52 53.05 53.05 53.03 53.03 7.9K
13:53 53.01 53.03 53.00 53.03 1.6K
13:54 53.06 53.09 53.05 53.07 4.0K
13:55 53.07 53.09 53.07 53.09 2.8K
13:56 53.10 53.10 53.09 53.09 1.1K
13:57 53.08 53.10 53.08 53.10 1.8K
13:58 53.09 53.09 53.09 53.09 5.4K
13:59 53.09 53.09 53.09 53.09 2.0K
14:00 53.10 53.24 53.10 53.24 21.0K
14:01 53.22 53.25 53.22 53.23 9.5K
14:02 53.22 53.25 53.22 53.25 9.3K
14:03 53.25 53.29 53.25 53.28 7.3K
14:04 53.30 53.34 53.30 53.31 10.8K
14:05 53.35 53.35 53.32 53.33 19.2K
14:06 53.34 53.37 53.34 53.37 6.7K
14:07 53.34 53.34 53.34 53.34 2.3K
14:08 53.29 53.29 53.20 53.21 5.0K
14:09 53.18 53.21 53.18 53.21 21.8K
14:10 53.20 53.20 53.17 53.17 1.5K
14:11 53.20 53.21 53.19 53.21 7.0K
14:12 53.16 53.16 53.12 53.12 6.2K
14:13 53.14 53.14 53.14 53.14 3.1K
14:14 53.15 53.15 53.13 53.14 7.6K
14:15 53.13 53.15 53.13 53.13 3.8K
14:16 53.12 53.18 53.12 53.18 3.5K
14:17 53.22 53.22 53.18 53.19 3.2K
14:18 53.19 53.19 53.14 53.15 5.5K
14:19 53.14 53.18 53.14 53.18 6.7K
14:20 53.20 53.27 53.20 53.25 8.2K
14:21 53.23 53.27 53.23 53.25 22.1K
14:22 53.25 53.28 53.19 53.19 2.4K
14:23 53.23 53.23 53.23 53.23 1.3K
14:24 53.23 53.23 53.20 53.20 5.7K
14:25 53.19 53.19 53.15 53.16 10.6K
14:26 53.15 53.17 53.15 53.17 3.9K
14:27 53.17 53.17 53.16 53.17 3.4K
14:28 53.18 53.21 53.17 53.20 13.3K
14:29 53.21 53.21 53.18 53.18 11.5K
14:30 53.17 53.22 53.17 53.22 18.2K
14:31 53.17 53.17 53.14 53.16 6.6K
14:32 53.14 53.19 53.14 53.19 7.1K
14:33 53.16 53.16 53.14 53.15 2.8K
14:34 53.15 53.16 53.15 53.16 2.2K
14:35 53.14 53.16 53.14 53.15 2.3K
14:36 53.16 53.16 53.14 53.15 2.6K
14:37 53.13 53.15 53.13 53.15 3.0K
14:38 53.13 53.15 53.13 53.15 4.2K
14:39 53.18 53.18 53.15 53.15 3.4K
14:40 53.15 53.16 53.15 53.15 3.1K
14:41 53.14 53.15 53.14 53.14 12.2K
14:42 53.13 53.15 53.12 53.15 2.9K
14:43 53.17 53.17 53.14 53.17 12.1K
14:44 53.16 53.16 53.14 53.14 3.2K
14:45 53.13 53.13 53.09 53.09 3.9K
14:46 53.07 53.08 53.06 53.06 2.5K
14:47 53.07 53.08 53.07 53.07 3.8K
14:48 53.08 53.08 53.05 53.06 4.4K
14:49 53.06 53.10 53.06 53.09 3.4K
14:50 53.05 53.05 53.03 53.03 8.4K
14:51 53.01 53.02 53.01 53.02 11.8K
14:52 53.02 53.02 53.02 53.02 2.3K
14:53 53.02 53.06 53.02 53.05 10.9K
14:54 53.05 53.07 53.05 53.07 2.3K
14:55 53.06 53.07 53.00 53.03 12.4K
14:56 52.97 52.98 52.97 52.98 5.0K
14:57 53.00 53.03 53.00 53.02 15.4K
14:58 52.99 52.99 52.99 52.99 0.7K
14:59 52.98 53.00 52.98 53.00 4.8K
15:00 53.00 53.00 53.00 53.00 3.0K
15:01 53.07 53.08 53.07 53.08 5.9K
15:02 53.06 53.07 53.06 53.07 0.4K
15:03 53.05 53.06 53.03 53.06 2.7K
15:04 53.07 53.08 53.07 53.07 3.5K
15:05 53.09 53.09 53.06 53.06 1.8K
15:06 53.04 53.05 53.00 53.00 2.4K
15:07 52.98 52.99 52.96 52.96 14.7K
15:08 52.97 52.98 52.97 52.98 2.5K
15:09 52.94 52.95 52.90 52.92 12.0K
15:10 52.90 52.95 52.90 52.95 9.5K
15:11 52.94 52.94 52.91 52.94 79.5K
15:12 52.93 52.95 52.93 52.95 19.1K
15:13 52.91 52.93 52.90 52.92 18.7K
15:14 52.92 52.93 52.91 52.93 10.1K
15:15 52.90 52.95 52.90 52.95 62.3K
15:16 52.92 52.95 52.91 52.91 14.3K
15:17 52.91 52.94 52.91 52.94 11.3K
15:18 52.96 53.03 52.96 53.02 11.8K
15:19 53.01 53.03 53.01 53.03 8.0K
15:20 53.03 53.03 53.01 53.02 0.9K
15:21 53.02 53.03 53.00 53.03 32.5K
15:22 53.05 53.05 53.02 53.02 4.9K
15:23 53.01 53.04 53.01 53.04 16.7K
15:24 53.00 53.02 52.99 53.01 23.1K
15:25 53.01 53.01 52.97 52.97 8.6K
15:26 53.00 53.00 52.96 52.96 8.1K
15:27 52.96 52.96 52.90 52.91 113.6K
15:28 52.90 52.91 52.90 52.90 8.3K
15:29 52.90 52.90 52.88 52.89 5.1K
15:30 52.89 52.91 52.88 52.90 5.9K
15:31 52.91 52.93 52.90 52.90 3.3K
15:32 52.92 52.96 52.92 52.96 1.8K
15:33 52.97 52.97 52.97 52.97 0.6K
15:34 52.98 52.98 52.97 52.97 8.7K
15:35 52.91 52.91 52.89 52.90 16.2K
15:36 52.91 52.98 52.91 52.98 4.9K
15:37 52.97 53.08 52.97 53.08 22.9K
15:38 53.06 53.07 53.04 53.04 8.1K
15:39 53.03 53.03 53.00 53.02 2.9K
15:40 53.01 53.01 52.98 53.01 10.4K
15:41 52.97 53.00 52.97 53.00 2.0K
15:42 53.01 53.01 52.99 53.00 3.6K
15:43 53.00 53.04 53.00 53.04 6.2K
15:44 53.07 53.09 53.07 53.09 29.9K
15:45 53.10 53.11 53.09 53.10 9.0K
15:46 53.09 53.11 53.08 53.09 12.0K
15:47 53.09 53.09 53.06 53.06 33.8K
15:48 53.07 53.08 53.06 53.08 94.8K
15:49 53.08 53.10 53.06 53.10 18.4K
15:50 53.08 53.11 53.08 53.08 33.1K
15:51 53.09 53.09 53.00 53.01 22.3K
15:52 52.98 53.01 52.97 52.99 14.1K
15:53 52.99 53.05 52.99 53.02 7.9K
15:54 53.02 53.04 53.00 53.03 14.2K
15:55 53.03 53.08 53.00 53.06 36.2K
15:56 53.06 53.07 53.04 53.04 21.1K
15:57 53.05 53.06 53.02 53.05 22.0K
15:58 53.05 53.15 53.05 53.15 50.5K
15:59 53.10 53.10 52.92 52.95 457.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据