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 64.03 64.03 63.89 63.90 782.8K
09:31 63.95 64.01 63.92 63.94 20.4K
09:32 63.89 63.89 63.75 63.75 21.0K
09:33 63.73 63.79 63.65 63.79 61.7K
09:34 63.74 63.75 63.69 63.69 40.3K
09:35 63.69 64.00 63.69 64.00 42.4K
09:36 63.94 64.02 63.92 63.94 39.6K
09:37 63.92 64.19 63.91 64.19 33.0K
09:38 64.17 64.17 64.06 64.06 30.6K
09:39 64.11 64.14 64.01 64.03 45.3K
09:40 64.00 64.08 63.96 63.96 18.8K
09:41 63.92 64.10 63.92 64.10 24.1K
09:42 64.12 64.12 64.03 64.03 14.4K
09:43 64.01 64.03 63.96 63.96 16.6K
09:44 63.86 63.86 63.74 63.74 33.6K
09:45 63.75 63.75 63.68 63.75 67.7K
09:46 63.72 63.75 63.59 63.75 84.9K
09:47 63.73 63.76 63.69 63.69 40.4K
09:48 63.69 63.89 63.69 63.89 96.0K
09:49 63.95 64.05 63.91 64.01 21.9K
09:50 64.05 64.22 64.05 64.22 23.0K
09:51 64.21 64.26 64.18 64.26 30.4K
09:52 64.28 64.34 64.23 64.30 45.0K
09:53 64.30 64.48 64.30 64.44 29.3K
09:54 64.44 64.58 64.42 64.58 64.5K
09:55 64.56 64.56 64.37 64.46 33.9K
09:56 64.51 64.61 64.48 64.61 28.2K
09:57 64.62 64.67 64.60 64.65 26.9K
09:58 64.64 64.66 64.59 64.59 22.4K
09:59 64.61 64.61 64.42 64.46 27.4K
10:00 64.42 64.57 64.42 64.55 35.4K
10:01 64.53 64.61 64.51 64.58 10.1K
10:02 64.59 64.69 64.59 64.64 45.1K
10:03 64.61 64.66 64.61 64.66 11.7K
10:04 64.63 64.70 64.56 64.56 15.3K
10:05 64.59 64.61 64.53 64.56 11.6K
10:06 64.56 64.61 64.53 64.53 8.0K
10:07 64.58 64.58 64.53 64.53 13.7K
10:08 64.60 64.60 64.47 64.47 8.6K
10:09 64.33 64.48 64.33 64.47 17.4K
10:10 64.54 64.73 64.53 64.70 16.0K
10:11 64.69 64.72 64.52 64.53 20.3K
10:12 64.44 64.51 64.44 64.51 8.4K
10:13 64.45 64.58 64.45 64.58 17.0K
10:14 64.55 64.72 64.53 64.72 18.2K
10:15 64.71 64.71 64.53 64.56 15.6K
10:16 64.58 64.67 64.56 64.61 11.9K
10:17 64.70 64.70 64.63 64.65 9.7K
10:18 64.60 64.67 64.57 64.63 27.0K
10:19 64.65 64.65 64.57 64.59 16.1K
10:20 64.64 64.69 64.57 64.59 26.5K
10:21 64.62 64.73 64.57 64.72 17.4K
10:22 64.74 64.84 64.72 64.82 13.0K
10:23 64.77 64.77 64.70 64.70 8.9K
10:24 64.72 64.72 64.63 64.68 11.2K
10:25 64.74 64.84 64.74 64.82 10.7K
10:26 64.85 64.93 64.85 64.93 12.1K
10:27 64.91 64.93 64.89 64.89 9.5K
10:28 64.86 64.89 64.77 64.77 20.3K
10:29 64.82 64.99 64.82 64.99 13.1K
10:30 64.99 65.08 64.99 65.03 20.0K
10:31 64.99 65.00 64.90 64.93 9.4K
10:32 64.93 65.02 64.93 65.01 7.1K
10:33 65.09 65.14 65.08 65.08 8.0K
10:34 65.07 65.15 65.07 65.13 11.9K
10:35 65.12 65.12 65.05 65.06 7.9K
10:36 65.00 65.03 64.95 64.98 15.4K
10:37 64.99 64.99 64.85 64.85 15.7K
10:38 64.89 64.92 64.89 64.90 34.4K
10:39 64.88 64.97 64.85 64.97 41.5K
10:40 64.90 64.97 64.88 64.90 14.7K
10:41 64.94 64.97 64.94 64.94 11.4K
10:42 64.94 64.98 64.90 64.90 4.1K
10:43 64.82 64.87 64.72 64.72 28.5K
10:44 64.74 64.78 64.72 64.78 23.4K
10:45 64.83 64.88 64.81 64.88 13.6K
10:46 64.88 64.90 64.88 64.88 23.3K
10:47 64.85 64.93 64.85 64.93 33.3K
10:48 64.94 64.94 64.88 64.93 6.5K
10:49 64.91 64.93 64.88 64.93 26.6K
10:50 64.94 64.99 64.94 64.97 16.1K
10:51 64.97 64.97 64.93 64.94 14.9K
10:52 65.02 65.08 65.02 65.05 18.1K
10:53 65.00 65.07 65.00 65.07 22.1K
10:54 65.04 65.09 65.04 65.06 12.5K
10:55 65.03 65.07 65.03 65.05 5.9K
10:56 65.06 65.07 65.00 65.02 3.7K
10:57 65.01 65.02 64.99 64.99 3.4K
10:58 64.96 64.99 64.91 64.99 8.1K
10:59 64.98 65.00 64.95 65.00 19.4K
11:00 65.08 65.17 65.06 65.17 26.4K
11:01 65.14 65.14 65.01 65.01 6.6K
11:02 65.08 65.11 65.07 65.07 9.8K
11:03 65.11 65.11 65.06 65.06 8.4K
11:04 65.04 65.04 64.90 64.90 30.4K
11:05 64.88 65.01 64.84 65.01 51.8K
11:06 64.99 65.05 64.99 65.01 16.0K
11:07 65.00 65.01 64.87 64.88 7.0K
11:08 64.82 64.83 64.80 64.82 25.5K
11:09 64.82 64.82 64.70 64.76 13.2K
11:10 64.78 64.78 64.72 64.72 5.7K
11:11 64.68 64.77 64.68 64.77 5.4K
11:12 64.70 64.80 64.69 64.80 2.7K
11:13 64.81 64.81 64.75 64.75 3.0K
11:14 64.81 64.81 64.66 64.66 47.0K
11:15 64.63 64.63 64.57 64.62 12.0K
11:16 64.68 64.71 64.66 64.68 9.9K
11:17 64.71 64.76 64.69 64.76 6.4K
11:18 64.75 64.79 64.72 64.79 9.5K
11:19 64.82 64.85 64.81 64.81 2.0K
11:20 64.73 64.77 64.73 64.74 11.6K
11:21 64.72 64.72 64.66 64.66 8.0K
11:22 64.64 64.69 64.63 64.68 14.7K
11:23 64.70 64.79 64.70 64.79 1.1K
11:24 64.77 64.88 64.77 64.86 3.7K
11:25 64.85 64.93 64.84 64.92 4.5K
11:26 64.91 64.96 64.91 64.93 17.8K
11:27 64.93 64.93 64.84 64.84 10.7K
11:28 64.85 64.85 64.81 64.81 10.4K
11:29 64.79 64.79 64.77 64.77 2.8K
11:30 64.79 64.86 64.79 64.86 6.6K
11:32 64.81 64.93 64.79 64.92 2.9K
11:33 64.91 64.91 64.89 64.90 5.1K
11:34 64.88 64.94 64.88 64.89 7.4K
11:35 64.91 64.92 64.91 64.91 6.8K
11:36 64.91 64.94 64.90 64.90 41.5K
11:37 64.91 64.94 64.91 64.94 26.3K
11:38 64.96 65.04 64.96 64.99 10.8K
11:39 65.04 65.07 65.03 65.04 10.9K
11:40 65.09 65.18 65.09 65.15 8.1K
11:41 65.17 65.32 65.17 65.29 79.2K
11:42 65.25 65.35 65.25 65.34 18.9K
11:43 65.39 65.39 65.33 65.35 13.2K
11:44 65.33 65.39 65.32 65.38 8.5K
11:45 65.38 65.39 65.36 65.38 8.6K
11:46 65.27 65.27 65.23 65.25 3.7K
11:47 65.24 65.26 65.21 65.26 5.1K
11:48 65.19 65.22 65.19 65.19 4.6K
11:49 65.14 65.20 65.13 65.17 11.4K
11:50 65.17 65.19 65.16 65.16 5.1K
11:51 65.18 65.18 65.01 65.07 19.5K
11:52 65.11 65.13 65.10 65.13 9.8K
11:53 65.29 65.29 65.24 65.29 6.1K
11:54 65.25 65.27 65.25 65.27 2.5K
11:55 65.29 65.29 65.22 65.26 10.0K
11:56 65.27 65.27 65.25 65.25 2.0K
11:57 65.23 65.23 65.15 65.20 9.5K
11:58 65.19 65.21 65.18 65.19 8.4K
11:59 65.18 65.18 65.15 65.15 4.3K
12:00 65.16 65.19 65.16 65.17 2.4K
12:01 65.16 65.22 65.14 65.14 20.3K
12:02 65.17 65.24 65.17 65.24 5.0K
12:03 65.20 65.22 65.04 65.05 5.6K
12:04 65.02 65.11 65.02 65.11 50.5K
12:05 65.10 65.11 65.05 65.05 7.2K
12:06 65.04 65.04 64.97 65.01 9.5K
12:07 64.98 64.99 64.96 64.99 5.6K
12:08 64.93 65.01 64.93 65.01 6.7K
12:09 64.97 64.99 64.94 64.94 2.0K
12:10 64.94 64.97 64.83 64.83 5.2K
12:11 64.81 64.82 64.75 64.75 11.1K
12:12 64.79 64.83 64.79 64.80 19.1K
12:13 64.76 64.85 64.76 64.85 2.9K
12:14 64.87 64.88 64.85 64.88 3.1K
12:15 64.91 64.94 64.91 64.91 22.7K
12:16 64.90 64.92 64.78 64.81 24.4K
12:17 64.83 64.83 64.78 64.80 19.3K
12:18 64.80 64.87 64.78 64.78 4.9K
12:19 64.79 64.83 64.79 64.83 2.8K
12:20 64.81 64.86 64.81 64.86 3.8K
12:21 64.91 64.95 64.91 64.91 9.9K
12:22 64.92 64.99 64.89 64.99 40.9K
12:23 65.02 65.04 64.99 65.00 6.5K
12:24 64.97 64.97 64.92 64.92 12.0K
12:25 64.93 64.93 64.85 64.85 7.1K
12:26 64.87 64.97 64.87 64.97 6.1K
12:27 64.93 64.93 64.93 64.93 0.6K
12:28 64.86 64.91 64.84 64.89 29.1K
12:29 64.76 64.80 64.74 64.80 34.9K
12:30 64.78 64.78 64.65 64.65 7.4K
12:31 64.62 64.70 64.61 64.70 7.0K
12:32 64.69 64.71 64.69 64.70 2.2K
12:33 64.60 64.60 64.56 64.59 15.9K
12:34 64.59 64.66 64.59 64.66 5.7K
12:35 64.65 64.70 64.65 64.69 3.5K
12:36 64.70 64.70 64.64 64.66 4.5K
12:37 64.65 64.65 64.62 64.62 5.3K
12:38 64.61 64.62 64.61 64.62 2.2K
12:39 64.58 64.64 64.58 64.64 18.7K
12:40 64.65 64.65 64.55 64.55 24.7K
12:41 64.66 64.79 64.66 64.75 15.8K
12:42 64.82 64.83 64.77 64.77 23.9K
12:43 64.79 64.83 64.76 64.81 4.4K
12:44 64.81 64.81 64.65 64.69 10.5K
12:45 64.65 64.65 64.62 64.62 2.4K
12:46 64.63 64.63 64.61 64.63 1.2K
12:47 64.74 64.74 64.72 64.72 1.8K
12:48 64.61 64.66 64.61 64.66 5.0K
12:49 64.68 64.68 64.64 64.65 5.1K
12:50 64.70 64.81 64.70 64.81 51.9K
12:51 64.83 64.83 64.75 64.77 6.2K
12:52 64.63 64.63 64.63 64.63 3.9K
12:53 64.67 64.69 64.67 64.69 5.5K
12:54 64.67 64.69 64.66 64.68 2.2K
12:55 64.65 64.65 64.57 64.58 5.3K
12:56 64.59 64.67 64.59 64.67 1.8K
12:57 64.67 64.74 64.66 64.71 6.7K
12:58 64.69 64.75 64.69 64.73 5.4K
12:59 64.73 64.79 64.73 64.79 6.4K
13:00 64.78 64.83 64.78 64.81 20.0K
13:01 64.84 64.96 64.84 64.93 46.2K
13:02 64.99 64.99 64.92 64.98 7.3K
13:03 64.98 65.03 64.95 65.01 17.2K
13:04 64.99 64.99 64.98 64.99 4.6K
13:05 64.99 65.03 64.97 64.97 5.4K
13:06 64.99 65.10 64.99 65.10 9.5K
13:07 65.13 65.14 65.13 65.14 4.2K
13:08 65.10 65.14 65.08 65.12 8.8K
13:09 65.12 65.25 65.12 65.25 14.7K
13:10 65.26 65.26 65.17 65.19 11.4K
13:11 65.19 65.20 65.16 65.19 10.8K
13:12 65.19 65.21 65.16 65.21 31.3K
13:13 65.22 65.22 65.20 65.20 13.4K
13:14 65.20 65.21 65.18 65.21 21.0K
13:15 65.22 65.22 65.19 65.19 5.6K
13:16 65.18 65.19 65.13 65.13 11.4K
13:17 65.10 65.15 65.10 65.11 10.5K
13:18 65.06 65.10 65.05 65.10 6.2K
13:19 65.09 65.11 65.07 65.06 2.8K
13:20 65.05 65.07 65.00 65.00 31.9K
13:21 65.00 65.04 65.00 65.02 6.6K
13:22 65.00 65.00 64.96 64.96 2.4K
13:23 65.00 65.02 64.94 64.94 5.6K
13:24 64.96 64.97 64.96 64.97 2.5K
13:25 64.98 65.04 64.98 64.98 31.9K
13:26 64.99 65.00 64.99 64.98 50.3K
13:27 64.95 64.96 64.92 64.96 26.5K
13:28 64.91 64.94 64.89 64.94 5.2K
13:29 64.92 64.98 64.92 64.98 1.5K
13:30 64.98 65.00 64.98 64.99 50.0K
13:31 64.99 65.00 64.97 64.99 7.1K
13:32 64.97 64.97 64.91 64.95 4.6K
13:33 64.95 64.98 64.94 64.98 5.7K
13:34 65.00 65.00 64.97 65.00 13.0K
13:35 65.00 65.00 64.92 64.92 21.3K
13:36 64.95 64.95 64.90 64.90 43.3K
13:37 64.88 64.91 64.88 64.91 55.2K
13:38 64.91 64.91 64.88 64.89 9.8K
13:39 64.83 64.83 64.80 64.80 10.2K
13:40 64.77 64.79 64.76 64.76 3.3K
13:41 64.77 64.79 64.77 64.79 1.1K
13:42 64.83 64.87 64.83 64.86 3.2K
13:43 64.91 64.91 64.84 64.86 34.1K
13:44 64.84 64.87 64.84 64.87 1.4K
13:45 64.85 64.85 64.82 64.85 3.0K
13:46 64.84 64.91 64.84 64.90 22.3K
13:47 64.90 64.99 64.90 64.99 49.5K
13:48 64.99 65.36 64.99 65.36 129.0K
13:49 65.31 65.35 65.29 65.34 25.8K
13:50 65.36 65.36 65.34 65.35 10.6K
13:51 65.32 65.45 65.32 65.45 25.2K
13:52 65.43 65.43 65.33 65.36 16.1K
13:53 65.32 65.38 65.25 65.35 19.4K
13:54 65.36 65.36 65.29 65.29 7.2K
13:55 65.35 65.39 65.35 65.39 4.5K
13:56 65.41 65.41 65.38 65.41 5.7K
13:57 65.44 65.47 65.43 65.46 9.6K
13:58 65.46 65.64 65.46 65.64 50.6K
13:59 65.61 65.66 65.61 65.62 65.7K
14:00 65.60 65.72 65.60 65.66 74.0K
14:01 65.66 65.68 65.63 65.67 40.0K
14:02 65.65 65.65 65.59 65.58 11.9K
14:03 65.61 65.61 65.53 65.58 7.3K
14:04 65.60 65.70 65.60 65.70 22.7K
14:05 65.70 65.74 65.70 65.71 5.7K
14:06 65.70 65.70 65.65 65.65 8.3K
14:07 65.64 65.65 65.60 65.65 3.4K
14:08 65.68 65.68 65.67 65.68 24.1K
14:09 65.71 65.74 65.71 65.74 3.5K
14:10 65.75 65.75 65.65 65.65 8.2K
14:11 65.60 65.61 65.59 65.61 7.3K
14:12 65.57 65.60 65.57 65.60 6.2K
14:13 65.56 65.58 65.56 65.59 3.3K
14:14 65.59 65.59 65.53 65.54 4.2K
14:15 65.58 65.63 65.56 65.61 3.4K
14:16 65.62 65.64 65.62 65.64 5.5K
14:17 65.71 65.76 65.70 65.75 6.5K
14:18 65.74 65.75 65.71 65.72 3.2K
14:19 65.74 65.78 65.74 65.76 6.8K
14:20 65.86 65.93 65.79 65.91 18.6K
14:21 65.93 66.05 65.92 66.03 51.6K
14:22 66.05 66.15 66.05 66.15 39.4K
14:23 66.11 66.12 66.02 66.04 55.4K
14:24 66.04 66.04 65.95 65.94 15.6K
14:25 65.91 65.91 65.81 65.81 13.8K
14:26 65.78 65.91 65.78 65.91 10.9K
14:27 65.95 66.02 65.95 66.00 11.0K
14:28 66.02 66.04 66.02 66.04 5.2K
14:29 66.04 66.12 66.04 66.07 24.4K
14:30 66.05 66.15 66.05 66.12 10.0K
14:31 66.11 66.11 66.02 66.06 24.2K
14:32 66.09 66.11 66.06 66.11 9.4K
14:33 66.14 66.19 66.14 66.19 10.9K
14:34 66.14 66.17 66.12 66.12 9.2K
14:35 66.11 66.11 66.06 66.10 6.1K
14:36 66.13 66.17 66.09 66.11 7.4K
14:37 66.10 66.13 66.08 66.13 8.9K
14:38 66.17 66.19 66.17 66.19 9.8K
14:39 66.18 66.19 66.16 66.18 8.6K
14:40 66.14 66.14 66.08 66.12 3.9K
14:41 66.15 66.16 66.15 66.15 5.8K
14:42 66.18 66.18 66.14 66.14 8.2K
14:43 66.16 66.19 66.13 66.13 8.6K
14:44 66.12 66.12 66.09 66.09 9.1K
14:45 66.12 66.12 66.02 66.02 2.2K
14:46 66.01 66.04 65.92 65.93 26.5K
14:47 65.94 65.94 65.92 65.93 11.0K
14:48 65.91 65.91 65.90 65.90 9.3K
14:49 65.95 65.95 65.90 65.93 7.1K
14:50 65.97 66.03 65.97 66.03 20.4K
14:51 65.99 65.99 65.96 65.97 6.0K
14:52 65.97 65.98 65.94 65.96 22.4K
14:53 65.97 65.97 65.90 65.96 10.4K
14:54 65.97 65.98 65.94 65.95 62.0K
14:55 65.97 65.97 65.91 65.93 52.2K
14:56 65.93 65.93 65.83 65.91 15.5K
14:57 65.92 65.96 65.90 65.96 18.2K
14:58 65.96 66.02 65.96 66.01 26.8K
14:59 66.03 66.03 65.98 65.98 7.8K
15:00 66.02 66.02 66.00 66.00 3.9K
15:01 66.01 66.01 65.99 65.99 5.2K
15:02 66.01 66.03 65.99 66.01 24.7K
15:03 66.06 66.12 66.02 66.12 7.2K
15:04 66.10 66.15 66.09 66.15 14.1K
15:05 66.13 66.13 66.09 66.12 11.2K
15:06 66.12 66.19 66.12 66.19 6.9K
15:07 66.18 66.20 66.16 66.18 13.1K
15:08 66.19 66.19 66.11 66.15 5.3K
15:09 66.17 66.21 66.14 66.21 15.2K
15:10 66.18 66.28 66.18 66.23 27.0K
15:11 66.23 66.23 66.19 66.19 9.8K
15:12 66.21 66.25 66.20 66.25 24.4K
15:13 66.24 66.24 66.21 66.21 6.8K
15:14 66.21 66.21 66.18 66.19 7.4K
15:15 66.18 66.20 66.14 66.20 9.0K
15:16 66.20 66.26 66.20 66.24 9.9K
15:17 66.24 66.27 66.23 66.25 14.0K
15:18 66.25 66.26 66.20 66.20 16.8K
15:19 66.15 66.22 66.15 66.21 12.5K
15:20 66.21 66.21 66.19 66.21 16.6K
15:21 66.21 66.21 66.17 66.21 9.8K
15:22 66.20 66.25 66.18 66.24 14.8K
15:23 66.14 66.14 66.02 66.03 36.6K
15:24 66.03 66.13 66.00 66.13 16.5K
15:25 66.13 66.13 66.07 66.08 5.9K
15:26 66.08 66.11 66.07 66.11 3.2K
15:27 66.04 66.10 66.04 66.07 7.2K
15:28 66.08 66.14 66.07 66.07 8.2K
15:29 66.05 66.06 66.00 66.01 58.6K
15:30 66.00 66.01 65.96 65.96 14.2K
15:31 65.98 66.00 65.96 66.00 9.1K
15:32 65.99 66.01 65.94 65.94 9.6K
15:33 65.95 65.95 65.93 65.94 8.1K
15:34 65.96 65.98 65.94 65.98 3.7K
15:35 65.96 66.03 65.96 65.99 26.9K
15:36 65.99 66.00 65.96 65.99 12.7K
15:37 66.00 66.00 65.92 65.92 9.2K
15:38 65.91 65.91 65.85 65.89 13.3K
15:39 65.92 65.95 65.91 65.91 22.3K
15:40 65.90 65.94 65.89 65.93 11.8K
15:41 65.94 65.96 65.90 65.96 11.4K
15:42 65.96 65.97 65.87 65.89 27.8K
15:43 65.87 65.88 65.78 65.78 19.8K
15:44 65.76 65.85 65.76 65.82 56.8K
15:45 65.82 65.82 65.65 65.67 29.1K
15:46 65.63 65.68 65.61 65.65 47.2K
15:47 65.63 65.63 65.54 65.54 71.6K
15:48 65.48 65.48 65.39 65.43 38.0K
15:49 65.41 65.61 65.41 65.54 76.6K
15:50 65.56 65.60 65.50 65.55 46.6K
15:51 65.57 65.57 65.49 65.56 34.4K
15:52 65.52 65.58 65.48 65.51 50.6K
15:53 65.50 65.53 65.44 65.46 44.5K
15:54 65.49 65.53 65.38 65.40 38.5K
15:55 65.32 65.40 65.27 65.27 40.9K
15:56 65.26 65.29 65.14 65.17 37.9K
15:57 65.14 65.23 65.08 65.19 46.6K
15:58 65.19 65.20 65.16 65.20 37.5K
15:59 65.22 65.24 65.14 65.22 1,165.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据