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 63.94 64.14 63.94 64.00 1,932.4K
09:31 63.97 64.03 63.92 63.99 56.9K
09:32 64.02 64.02 63.83 63.84 190.5K
09:33 63.93 64.45 63.90 64.32 57.3K
09:34 64.30 64.41 64.22 64.41 36.9K
09:35 64.44 64.46 64.28 64.40 70.5K
09:36 64.33 64.50 64.33 64.40 44.2K
09:37 64.40 64.42 64.27 64.35 40.7K
09:38 64.43 64.46 64.23 64.23 49.1K
09:39 64.23 64.28 63.91 63.94 38.8K
09:40 63.94 64.19 63.94 64.19 41.6K
09:41 64.21 64.24 64.13 64.16 11.8K
09:42 64.23 64.43 64.23 64.43 114.4K
09:43 64.51 64.80 64.48 64.80 76.5K
09:44 64.74 64.78 64.65 64.69 34.6K
09:45 64.63 64.65 64.51 64.55 30.9K
09:46 64.57 64.57 64.29 64.34 26.6K
09:47 64.39 64.50 64.34 64.34 16.7K
09:48 64.40 64.66 64.40 64.66 30.8K
09:49 64.69 64.78 64.53 64.53 14.5K
09:50 64.61 64.83 64.61 64.76 36.2K
09:51 64.75 64.78 64.51 64.55 16.3K
09:52 64.55 64.63 64.39 64.39 42.1K
09:53 64.37 64.42 64.35 64.41 15.9K
09:54 64.33 64.44 64.33 64.41 7.9K
09:55 64.44 64.75 64.44 64.75 23.2K
09:56 64.77 64.77 64.66 64.66 23.3K
09:57 64.70 64.79 64.70 64.73 23.0K
09:58 64.72 64.76 64.57 64.58 35.1K
09:59 64.57 64.57 64.45 64.46 16.8K
10:00 64.54 64.63 64.41 64.41 33.3K
10:01 64.47 64.52 64.47 64.50 15.6K
10:02 64.62 64.64 64.57 64.61 10.9K
10:03 64.61 64.61 64.38 64.42 210.4K
10:04 64.39 64.44 64.36 64.39 17.6K
10:05 64.39 64.46 64.32 64.34 26.6K
10:06 64.46 64.65 64.46 64.63 16.8K
10:07 64.66 64.77 64.66 64.77 25.6K
10:08 64.75 64.83 64.68 64.80 14.7K
10:09 64.79 64.84 64.79 64.79 13.1K
10:10 64.79 64.79 64.57 64.57 18.3K
10:11 64.64 64.72 64.64 64.70 16.3K
10:12 64.73 64.84 64.67 64.84 36.8K
10:13 64.86 64.90 64.84 64.86 67.2K
10:14 64.84 64.86 64.78 64.82 25.3K
10:15 64.78 64.81 64.73 64.81 11.0K
10:16 64.81 64.81 64.69 64.75 22.7K
10:17 64.72 64.72 64.49 64.54 45.3K
10:18 64.42 64.42 64.27 64.27 58.7K
10:19 64.25 64.30 64.20 64.30 18.1K
10:20 64.30 64.32 64.17 64.32 13.1K
10:21 64.35 64.35 64.20 64.21 15.7K
10:22 64.16 64.20 64.15 64.15 17.9K
10:23 64.14 64.16 64.10 64.16 17.2K
10:24 64.18 64.18 64.05 64.07 36.4K
10:25 64.01 64.08 63.99 64.04 32.2K
10:26 64.05 64.05 63.94 63.94 16.0K
10:27 63.97 64.02 63.96 63.97 6.0K
10:28 63.95 64.00 63.93 63.93 15.6K
10:29 63.94 63.94 63.86 63.86 15.5K
10:30 63.82 63.92 63.82 63.92 12.3K
10:31 63.92 63.92 63.58 63.58 69.7K
10:32 63.52 63.72 63.52 63.69 40.1K
10:33 63.70 63.70 63.58 63.59 9.3K
10:34 63.58 63.58 63.54 63.58 24.7K
10:35 63.58 63.61 63.36 63.38 47.6K
10:36 63.44 63.50 63.40 63.43 64.5K
10:37 63.40 63.40 63.27 63.27 106.9K
10:38 63.27 63.29 63.24 63.25 39.5K
10:39 63.28 63.28 63.24 63.27 23.5K
10:40 63.25 63.38 63.25 63.29 50.8K
10:41 63.28 63.32 63.23 63.26 37.5K
10:42 63.27 63.27 62.97 62.97 55.0K
10:43 62.98 62.98 62.87 62.94 63.3K
10:44 62.93 63.25 62.93 63.19 27.6K
10:45 63.15 63.15 63.00 63.03 30.2K
10:46 63.04 63.07 63.01 63.07 13.6K
10:47 63.03 63.05 62.95 62.95 52.1K
10:48 62.96 63.05 62.96 63.02 24.2K
10:49 63.00 63.07 63.00 63.06 40.0K
10:50 63.04 63.06 62.97 62.97 22.6K
10:51 62.95 62.98 62.63 62.65 87.2K
10:52 62.64 62.65 62.39 62.45 124.7K
10:53 62.45 62.49 62.39 62.41 45.2K
10:54 62.43 62.47 62.20 62.20 85.7K
10:55 62.20 62.22 62.14 62.17 64.6K
10:56 62.16 62.16 61.82 61.84 412.0K
10:57 62.00 62.32 62.00 62.12 69.1K
10:58 62.15 62.15 62.01 62.07 52.1K
10:59 62.14 62.14 62.03 62.10 93.5K
11:00 62.12 62.22 61.89 62.02 255.9K
11:01 61.98 62.03 61.89 61.89 104.3K
11:02 61.93 62.19 61.92 62.15 61.8K
11:03 62.17 62.33 62.15 62.28 57.6K
11:04 62.28 62.32 62.20 62.21 33.2K
11:05 62.22 62.24 62.15 62.23 29.1K
11:06 62.20 62.31 62.18 62.30 31.5K
11:07 62.32 62.53 62.32 62.37 35.4K
11:08 62.37 62.42 62.37 62.40 23.6K
11:09 62.37 62.37 62.27 62.27 23.0K
11:10 62.21 62.29 62.21 62.29 34.5K
11:11 62.28 62.30 62.22 62.30 20.7K
11:12 62.30 62.32 62.25 62.27 13.0K
11:13 62.27 62.30 62.23 62.25 91.3K
11:14 62.22 62.28 62.22 62.24 4.6K
11:15 62.23 62.44 62.23 62.44 51.8K
11:16 62.40 62.43 62.27 62.41 15.0K
11:17 62.41 62.52 62.41 62.51 54.3K
11:18 62.50 62.51 62.43 62.46 15.2K
11:19 62.42 62.44 62.39 62.41 8.3K
11:20 62.37 62.37 62.26 62.26 24.5K
11:21 62.26 62.37 62.26 62.34 23.8K
11:22 62.40 62.40 62.34 62.34 6.7K
11:23 62.32 62.36 62.15 62.15 28.0K
11:24 62.09 62.09 61.95 62.00 90.7K
11:25 61.96 62.13 61.96 62.12 55.2K
11:26 62.07 62.15 62.07 62.10 7.0K
11:27 62.13 62.15 62.12 62.13 13.2K
11:28 62.14 62.14 62.10 62.10 4.6K
11:29 62.11 62.39 62.11 62.34 98.1K
11:30 62.46 62.63 62.43 62.45 29.2K
11:31 62.46 62.52 62.30 62.30 25.5K
11:32 62.32 62.33 62.29 62.30 15.4K
11:33 62.29 62.32 62.23 62.23 16.2K
11:34 62.32 62.39 62.31 62.39 9.7K
11:35 62.36 62.39 62.34 62.35 29.1K
11:36 62.35 62.40 62.35 62.38 6.3K
11:37 62.37 62.42 62.32 62.41 53.4K
11:38 62.46 62.61 62.46 62.55 39.7K
11:39 62.56 62.56 62.47 62.54 30.8K
11:40 62.53 62.54 62.48 62.49 13.6K
11:41 62.47 62.52 62.47 62.51 17.6K
11:42 62.52 62.57 62.51 62.56 28.2K
11:43 62.56 62.64 62.56 62.64 19.2K
11:44 62.62 62.62 62.40 62.40 174.1K
11:45 62.44 62.59 62.44 62.57 40.5K
11:46 62.55 62.59 62.51 62.59 120.4K
11:47 62.62 62.79 62.61 62.78 56.6K
11:48 62.78 62.91 62.77 62.90 25.1K
11:49 62.90 62.94 62.76 62.78 26.8K
11:50 62.80 62.81 62.61 62.62 39.4K
11:51 62.70 62.74 62.67 62.74 28.6K
11:52 62.74 62.84 62.72 62.79 13.2K
11:53 62.79 62.80 62.72 62.77 15.3K
11:54 62.70 62.76 62.69 62.75 34.9K
11:55 62.76 62.76 62.75 62.75 2.8K
11:56 62.68 62.75 62.65 62.72 41.6K
11:57 62.72 62.73 62.58 62.58 48.2K
11:58 62.55 62.60 62.55 62.56 21.7K
11:59 62.52 62.58 62.52 62.53 7.6K
12:00 62.52 62.58 62.52 62.58 14.2K
12:01 62.55 62.55 62.54 62.55 3.6K
12:02 62.54 62.62 62.54 62.57 19.6K
12:03 62.59 62.74 62.59 62.74 26.7K
12:04 62.77 62.90 62.76 62.90 16.0K
12:05 62.89 62.98 62.89 62.98 8.4K
12:06 62.94 63.07 62.92 63.01 33.9K
12:07 62.98 63.06 62.97 63.05 21.5K
12:08 63.08 63.10 62.99 63.04 15.9K
12:09 63.00 63.28 63.00 63.27 64.5K
12:10 63.19 63.20 63.12 63.15 95.3K
12:11 63.13 63.37 63.13 63.37 83.1K
12:12 63.36 63.37 63.29 63.31 36.5K
12:13 63.30 63.36 63.30 63.31 71.4K
12:14 63.31 63.34 63.12 63.16 44.7K
12:15 63.04 63.07 62.95 63.04 75.5K
12:16 63.06 63.10 62.85 62.88 11.9K
12:17 62.91 62.91 62.86 62.90 14.1K
12:18 62.92 62.94 62.85 62.85 11.9K
12:19 62.84 62.86 62.84 62.84 20.3K
12:20 62.89 63.09 62.89 63.09 9.0K
12:21 63.09 63.11 63.01 63.01 6.2K
12:22 63.04 63.18 63.04 63.18 18.1K
12:23 63.21 63.21 63.09 63.16 8.0K
12:24 63.16 63.16 63.06 63.06 6.2K
12:25 63.12 63.15 63.00 63.06 8.0K
12:26 63.07 63.10 63.01 63.01 10.6K
12:27 63.00 63.16 63.00 63.16 21.8K
12:28 63.19 63.20 63.07 63.07 7.3K
12:29 63.07 63.07 63.01 63.04 9.6K
12:30 63.04 63.21 63.04 63.21 5.0K
12:31 63.30 63.37 63.29 63.37 39.6K
12:32 63.47 63.53 63.42 63.45 41.6K
12:33 63.47 63.53 63.46 63.53 8.2K
12:34 63.43 63.44 63.31 63.31 16.4K
12:35 63.28 63.51 63.26 63.51 27.2K
12:36 63.51 63.51 63.39 63.39 41.7K
12:37 63.41 63.49 63.41 63.45 5.3K
12:38 63.42 63.56 63.42 63.56 7.2K
12:39 63.56 63.60 63.56 63.58 9.5K
12:40 63.61 63.69 63.59 63.67 13.7K
12:41 63.69 63.79 63.67 63.79 14.7K
12:42 63.83 63.94 63.82 63.82 24.2K
12:43 63.82 63.89 63.81 63.84 5.9K
12:44 63.86 63.94 63.84 63.94 4.7K
12:45 63.99 63.99 63.88 63.90 10.6K
12:46 63.90 63.92 63.83 63.86 28.0K
12:47 63.86 63.99 63.80 63.90 18.5K
12:48 63.88 63.91 63.74 63.76 30.3K
12:49 63.72 63.77 63.68 63.68 13.5K
12:50 63.67 63.70 63.64 63.69 14.0K
12:51 63.69 63.75 63.69 63.75 2.6K
12:52 63.71 63.78 63.71 63.78 68.6K
12:53 63.78 63.78 63.70 63.77 5.8K
12:54 63.74 63.74 63.61 63.62 12.6K
12:55 63.65 63.77 63.62 63.62 5.6K
12:56 63.61 63.61 63.49 63.55 31.0K
12:57 63.59 63.59 63.43 63.46 41.2K
12:58 63.43 63.44 63.33 63.35 9.1K
12:59 63.31 63.41 63.21 63.41 11.6K
13:00 63.40 63.54 63.39 63.49 7.9K
13:01 63.58 63.58 63.49 63.56 9.3K
13:02 63.58 63.60 63.54 63.58 9.2K
13:03 63.56 63.56 63.45 63.55 14.3K
13:04 63.59 63.67 63.54 63.54 3.4K
13:05 63.53 63.56 63.49 63.56 8.5K
13:06 63.54 63.57 63.52 63.52 2.1K
13:07 63.51 63.53 63.46 63.49 5.7K
13:08 63.42 63.51 63.42 63.48 8.7K
13:09 63.49 63.49 63.43 63.45 1.8K
13:10 63.44 63.49 63.44 63.49 19.2K
13:11 63.40 63.46 63.36 63.45 10.0K
13:12 63.44 63.54 63.44 63.54 2.0K
13:13 63.53 63.57 63.51 63.51 7.0K
13:14 63.48 63.53 63.48 63.49 10.8K
13:15 63.48 63.49 63.44 63.44 3.1K
13:16 63.46 63.46 63.40 63.44 18.9K
13:17 63.44 63.49 63.42 63.42 4.2K
13:18 63.50 63.57 63.50 63.57 1.5K
13:19 63.61 63.63 63.56 63.61 9.8K
13:20 63.57 63.57 63.45 63.45 10.1K
13:21 63.46 63.50 63.46 63.48 1.8K
13:22 63.54 63.64 63.53 63.64 14.5K
13:23 63.64 63.68 63.64 63.68 9.6K
13:24 63.71 63.78 63.66 63.71 7.2K
13:25 63.72 63.73 63.63 63.71 3.4K
13:26 63.68 63.68 63.64 63.64 1.4K
13:27 63.61 63.70 63.61 63.70 3.0K
13:28 63.71 63.73 63.70 63.73 2.1K
13:29 63.73 63.79 63.73 63.78 2.9K
13:30 63.77 63.77 63.63 63.66 6.1K
13:31 63.60 63.61 63.58 63.61 3.5K
13:32 63.59 63.61 63.57 63.58 11.9K
13:33 63.58 63.58 63.50 63.51 14.3K
13:34 63.51 63.51 63.47 63.47 2.0K
13:35 63.47 63.49 63.46 63.48 15.5K
13:36 63.65 63.67 63.63 63.67 7.6K
13:37 63.67 63.70 63.66 63.70 2.8K
13:38 63.72 63.73 63.66 63.66 6.8K
13:39 63.64 63.65 63.61 63.64 2.3K
13:40 63.63 63.64 63.62 63.62 14.1K
13:41 63.63 63.63 63.58 63.58 1.1K
13:42 63.55 63.61 63.54 63.61 3.6K
13:43 63.58 63.66 63.54 63.66 7.8K
13:44 63.68 63.71 63.66 63.70 14.7K
13:45 63.77 63.79 63.66 63.74 19.9K
13:46 63.72 63.77 63.72 63.77 13.8K
13:47 63.76 63.77 63.76 63.77 12.8K
13:48 63.78 63.85 63.78 63.84 5.7K
13:49 63.82 63.82 63.64 63.66 17.1K
13:50 63.67 63.67 63.63 63.64 1.4K
13:51 63.67 63.70 63.65 63.67 3.3K
13:52 63.66 63.68 63.65 63.65 11.3K
13:53 63.67 63.80 63.67 63.80 6.0K
13:54 63.77 63.82 63.76 63.79 20.2K
13:55 63.80 63.80 63.62 63.63 111.0K
13:56 63.66 63.69 63.65 63.68 6.0K
13:57 63.67 63.69 63.67 63.67 3.9K
13:58 63.68 63.72 63.68 63.72 6.1K
13:59 63.67 63.67 63.67 63.67 1.8K
14:00 63.66 63.69 63.58 63.58 30.0K
14:01 63.55 63.56 63.55 63.56 22.3K
14:02 63.58 63.59 63.58 63.59 5.4K
14:03 63.58 63.61 63.58 63.61 5.9K
14:04 63.60 63.61 63.53 63.55 9.9K
14:05 63.54 63.56 63.47 63.54 15.5K
14:06 63.55 63.55 63.51 63.53 2.5K
14:07 63.45 63.46 63.38 63.42 12.1K
14:08 63.44 63.46 63.42 63.43 6.9K
14:09 63.42 63.43 63.39 63.42 11.8K
14:10 63.43 63.43 63.41 63.43 4.0K
14:11 63.42 63.43 63.42 63.43 2.0K
14:12 63.46 63.48 63.39 63.39 4.7K
14:13 63.39 63.39 63.39 63.38 13.0K
14:14 63.39 63.39 63.36 63.36 5.6K
14:15 63.39 63.47 63.39 63.46 17.3K
14:16 63.39 63.39 63.39 63.39 0.8K
14:17 63.39 63.40 63.36 63.37 7.6K
14:18 63.40 63.40 63.40 63.40 1.4K
14:19 63.40 63.40 63.38 63.38 63.2K
14:20 63.39 63.42 63.39 63.40 13.5K
14:21 63.40 63.57 63.40 63.57 134.7K
14:22 63.59 63.65 63.55 63.62 99.0K
14:23 63.59 63.59 63.43 63.44 20.0K
14:24 63.44 63.44 63.36 63.36 13.3K
14:25 63.34 63.36 63.26 63.33 97.6K
14:26 63.31 63.31 63.15 63.15 48.8K
14:27 63.12 63.18 63.03 63.04 27.0K
14:28 63.05 63.13 63.04 63.09 9.6K
14:29 63.08 63.08 62.97 62.99 47.7K
14:30 62.97 63.02 62.92 62.92 180.0K
14:31 62.84 62.88 62.71 62.71 104.2K
14:32 62.65 62.89 62.65 62.87 37.8K
14:33 62.88 62.88 62.66 62.74 74.0K
14:34 62.71 62.78 62.65 62.73 17.9K
14:35 62.72 62.76 62.57 62.57 68.2K
14:36 62.58 62.58 62.34 62.34 103.6K
14:37 62.30 62.36 62.26 62.33 79.2K
14:38 62.27 62.39 62.16 62.39 63.9K
14:39 62.40 62.55 62.40 62.46 25.0K
14:40 62.49 62.56 62.41 62.41 25.5K
14:41 62.42 62.42 62.13 62.17 33.8K
14:42 62.17 62.42 62.17 62.38 24.6K
14:43 62.35 62.69 62.33 62.69 24.8K
14:44 62.72 62.72 62.52 62.52 27.4K
14:45 62.49 62.83 62.44 62.77 33.8K
14:46 62.77 62.86 62.71 62.86 9.8K
14:47 62.80 62.83 62.71 62.80 27.6K
14:48 62.75 62.85 62.74 62.85 9.6K
14:49 62.82 62.84 62.69 62.72 12.5K
14:50 62.78 62.93 62.78 62.93 24.0K
14:51 62.97 63.02 62.87 62.89 30.1K
14:52 62.88 62.98 62.83 62.96 24.0K
14:53 62.94 63.05 62.94 62.96 17.6K
14:54 62.93 63.05 62.93 63.04 23.1K
14:55 63.03 63.11 62.96 63.09 113.0K
14:56 63.00 63.04 62.98 63.03 57.3K
14:57 63.01 63.02 62.92 63.02 8.0K
14:58 63.00 63.03 62.97 62.97 4.9K
14:59 62.96 62.98 62.92 62.92 5.3K
15:00 62.86 62.95 62.79 62.92 19.8K
15:01 62.92 62.97 62.87 62.95 12.8K
15:02 63.10 63.29 63.09 63.20 35.1K
15:03 63.16 63.17 63.08 63.14 3.8K
15:04 63.18 63.20 63.10 63.13 13.9K
15:05 63.11 63.11 63.05 63.06 7.2K
15:06 63.05 63.14 63.03 63.14 10.2K
15:07 63.18 63.27 63.18 63.21 12.6K
15:08 63.19 63.30 63.19 63.30 40.0K
15:09 63.25 63.25 63.17 63.17 12.7K
15:10 63.17 63.37 63.17 63.33 48.4K
15:11 63.35 63.43 63.34 63.35 8.2K
15:12 63.29 63.29 63.24 63.28 12.5K
15:13 63.28 63.37 63.28 63.30 3.5K
15:14 63.23 63.29 63.22 63.29 13.0K
15:15 63.24 63.24 63.11 63.12 9.6K
15:16 63.10 63.10 62.98 63.01 31.6K
15:17 63.11 63.11 63.01 63.02 4.7K
15:18 63.05 63.17 63.05 63.14 8.3K
15:19 63.12 63.24 63.12 63.24 7.1K
15:20 63.24 63.33 63.23 63.28 19.3K
15:21 63.21 63.21 63.14 63.16 10.8K
15:22 63.15 63.26 63.15 63.25 71.8K
15:23 63.23 63.23 63.13 63.13 12.4K
15:24 63.14 63.14 63.11 63.12 2.2K
15:25 63.15 63.17 63.15 63.17 4.5K
15:26 63.18 63.18 62.96 63.00 48.9K
15:27 63.07 63.08 62.99 62.99 13.3K
15:28 62.96 63.01 62.96 62.99 15.2K
15:29 63.03 63.03 63.03 63.03 1.9K
15:30 62.99 63.06 62.99 63.04 28.7K
15:31 63.04 63.06 63.00 63.03 12.3K
15:32 63.00 63.00 62.93 62.94 9.3K
15:33 62.86 62.92 62.85 62.92 10.1K
15:34 62.89 62.91 62.78 62.78 15.1K
15:35 62.77 62.85 62.77 62.82 15.8K
15:36 62.81 62.84 62.78 62.84 10.1K
15:37 62.79 62.79 62.75 62.77 11.0K
15:38 62.77 62.77 62.59 62.71 11.7K
15:39 62.70 62.77 62.70 62.75 8.7K
15:40 62.74 62.87 62.74 62.85 9.2K
15:41 62.83 62.83 62.76 62.77 32.1K
15:42 62.70 62.71 62.67 62.70 13.5K
15:43 62.68 62.68 62.64 62.64 11.0K
15:44 62.63 62.64 62.58 62.62 56.7K
15:45 62.59 62.59 62.49 62.49 50.6K
15:46 62.50 62.53 62.47 62.48 34.8K
15:47 62.48 62.50 62.42 62.43 20.5K
15:48 62.40 62.51 62.39 62.43 14.9K
15:49 62.42 62.53 62.41 62.53 27.2K
15:50 62.56 62.56 62.44 62.55 24.1K
15:51 62.53 62.56 62.46 62.46 18.6K
15:52 62.46 62.58 62.46 62.55 16.5K
15:53 62.55 62.63 62.53 62.57 19.1K
15:54 62.53 62.62 62.53 62.62 22.3K
15:55 62.66 62.70 62.65 62.70 43.6K
15:56 62.70 62.75 62.70 62.74 22.9K
15:57 62.73 62.73 62.63 62.66 17.7K
15:58 62.63 62.63 62.55 62.62 30.1K
15:59 62.59 62.60 62.45 62.55 743.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据