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 65.34 65.34 65.26 65.28 605.3K
09:31 65.30 65.34 65.26 65.34 45.0K
09:32 65.35 65.45 65.32 65.33 51.3K
09:33 65.33 65.33 65.25 65.30 16.5K
09:34 65.26 65.42 65.26 65.41 8.0K
09:35 65.40 65.40 65.30 65.30 29.3K
09:36 65.34 65.48 65.34 65.48 19.5K
09:37 65.45 65.45 65.29 65.29 28.7K
09:38 65.29 65.31 65.23 65.25 14.2K
09:39 65.25 65.25 65.03 65.04 65.7K
09:40 65.03 65.08 64.92 64.92 36.3K
09:41 64.93 64.94 64.86 64.88 25.2K
09:42 64.92 64.92 64.77 64.77 27.4K
09:43 64.78 64.89 64.74 64.85 76.3K
09:44 64.88 65.00 64.88 64.99 38.7K
09:45 64.96 65.10 64.95 65.10 7.0K
09:46 65.12 65.14 65.11 65.14 8.1K
09:47 65.15 65.20 65.12 65.20 15.8K
09:48 65.17 65.54 65.17 65.54 43.6K
09:49 65.55 65.81 65.55 65.77 62.4K
09:50 65.78 66.11 65.78 66.11 138.3K
09:51 66.16 66.36 66.15 66.16 98.0K
09:52 66.22 66.50 66.11 66.50 92.9K
09:53 66.48 66.69 66.46 66.69 156.5K
09:54 66.71 66.78 66.57 66.77 158.7K
09:55 66.78 66.83 66.50 66.52 72.6K
09:56 66.51 66.62 66.44 66.57 55.1K
09:57 66.56 66.90 66.56 66.81 69.1K
09:58 66.74 66.74 66.49 66.49 31.2K
09:59 66.49 66.60 66.47 66.60 41.1K
10:00 66.60 66.92 66.60 66.85 128.6K
10:01 66.81 66.86 66.76 66.81 46.1K
10:02 66.78 66.90 66.73 66.89 41.3K
10:03 66.88 66.95 66.82 66.91 74.6K
10:04 66.85 66.85 66.73 66.73 31.3K
10:05 66.69 66.85 66.69 66.85 35.4K
10:06 66.89 67.04 66.84 67.04 81.0K
10:07 66.98 66.98 66.85 66.87 51.7K
10:08 66.89 66.91 66.76 66.84 67.8K
10:09 66.84 66.94 66.79 66.94 53.0K
10:10 66.93 67.09 66.91 67.09 49.4K
10:11 67.05 67.05 66.87 66.88 43.6K
10:12 66.87 66.87 66.75 66.82 32.5K
10:13 66.85 66.91 66.75 66.81 26.6K
10:14 66.83 66.95 66.83 66.95 28.6K
10:15 66.94 67.04 66.78 66.78 57.1K
10:16 66.73 66.90 66.70 66.71 25.6K
10:17 66.68 66.68 66.49 66.49 50.9K
10:18 66.46 66.62 66.38 66.48 56.6K
10:19 66.52 66.77 66.51 66.77 51.7K
10:20 66.74 67.01 66.74 67.01 36.8K
10:21 67.03 67.03 66.85 66.86 41.8K
10:22 66.92 66.92 66.75 66.79 46.9K
10:23 66.71 66.72 66.52 66.52 31.2K
10:24 66.51 66.52 66.29 66.37 25.0K
10:25 66.38 66.43 66.34 66.40 46.8K
10:26 66.36 66.49 66.35 66.47 12.7K
10:27 66.54 66.64 66.54 66.55 22.8K
10:28 66.48 66.50 66.42 66.49 8.8K
10:29 66.54 66.58 66.53 66.56 16.3K
10:30 66.57 66.78 66.57 66.77 25.5K
10:31 66.79 66.80 66.72 66.72 48.4K
10:32 66.66 66.76 66.66 66.72 17.3K
10:33 66.75 66.82 66.74 66.75 14.1K
10:34 66.71 66.80 66.71 66.80 5.5K
10:35 66.78 66.80 66.73 66.74 15.6K
10:36 66.74 66.75 66.59 66.62 14.3K
10:37 66.53 66.62 66.48 66.47 18.8K
10:38 66.45 66.48 66.38 66.43 10.1K
10:39 66.43 66.44 66.37 66.37 23.4K
10:40 66.36 66.45 66.36 66.45 51.2K
10:41 66.44 66.44 66.34 66.38 48.9K
10:42 66.42 66.43 66.34 66.36 38.0K
10:43 66.35 66.42 66.35 66.39 25.3K
10:44 66.41 66.58 66.39 66.55 13.2K
10:45 66.52 66.52 66.44 66.44 7.9K
10:46 66.37 66.37 66.11 66.11 34.0K
10:47 66.12 66.12 66.01 66.08 125.4K
10:48 66.05 66.05 65.95 65.95 69.4K
10:49 65.97 66.06 65.97 66.06 14.1K
10:50 66.07 66.07 65.97 65.97 35.0K
10:51 65.92 65.99 65.82 65.82 40.3K
10:52 65.83 65.84 65.60 65.64 40.2K
10:53 65.70 65.79 65.69 65.74 15.9K
10:54 65.73 65.79 65.67 65.67 12.0K
10:55 65.67 65.75 65.62 65.64 19.2K
10:56 65.59 65.69 65.52 65.66 21.5K
10:57 65.69 65.78 65.67 65.78 23.2K
10:58 65.73 65.85 65.73 65.75 9.4K
10:59 65.75 65.75 65.67 65.67 5.4K
11:00 65.75 65.80 65.75 65.78 24.3K
11:01 65.80 65.98 65.80 65.98 64.3K
11:02 65.95 65.99 65.95 65.95 33.0K
11:03 65.97 65.97 65.86 65.87 13.8K
11:04 65.82 65.97 65.82 65.97 5.7K
11:05 65.98 66.03 65.88 65.92 22.8K
11:06 65.98 66.08 65.96 66.00 17.1K
11:07 65.95 66.03 65.95 66.03 6.5K
11:08 66.02 66.02 65.78 65.78 18.8K
11:09 65.74 65.74 65.60 65.61 25.8K
11:10 65.69 65.82 65.67 65.81 13.9K
11:11 65.85 65.88 65.79 65.79 30.8K
11:12 65.76 65.81 65.74 65.80 30.2K
11:13 65.82 65.84 65.80 65.83 13.4K
11:14 65.82 65.82 65.70 65.75 5.9K
11:15 65.72 65.72 65.39 65.41 45.1K
11:16 65.39 65.42 65.23 65.24 49.6K
11:17 65.34 65.39 65.28 65.28 30.5K
11:18 65.30 65.31 65.24 65.27 11.6K
11:19 65.33 65.33 65.19 65.19 28.8K
11:20 65.27 65.27 65.19 65.23 28.7K
11:21 65.20 65.20 64.99 65.10 93.3K
11:22 65.16 65.28 65.05 65.26 81.4K
11:23 65.24 65.37 65.24 65.37 34.3K
11:24 65.35 65.37 65.27 65.27 27.1K
11:25 65.31 65.36 65.27 65.36 13.1K
11:26 65.40 65.45 65.34 65.35 50.0K
11:27 65.33 65.36 65.32 65.34 19.4K
11:28 65.27 65.30 65.24 65.30 5.2K
11:29 65.30 65.35 65.30 65.30 9.4K
11:30 65.33 65.33 65.26 65.28 8.3K
11:31 65.33 65.33 65.14 65.14 5.1K
11:32 65.26 65.35 65.24 65.35 6.3K
11:33 65.30 65.30 65.30 65.30 2.6K
11:34 65.44 65.55 65.44 65.55 18.2K
11:35 65.52 65.52 65.49 65.50 11.5K
11:36 65.49 65.54 65.49 65.53 18.9K
11:37 65.62 65.69 65.60 65.69 14.1K
11:38 65.73 65.82 65.70 65.82 10.0K
11:39 65.80 65.84 65.75 65.83 8.4K
11:40 65.84 65.88 65.80 65.87 16.4K
11:41 65.85 65.94 65.85 65.94 8.2K
11:42 65.92 66.01 65.91 66.01 12.2K
11:43 66.02 66.14 66.02 66.14 12.2K
11:44 66.14 66.16 66.09 66.15 7.3K
11:45 66.14 66.14 66.08 66.08 3.2K
11:46 66.08 66.12 66.04 66.04 22.8K
11:47 66.07 66.11 66.07 66.11 14.7K
11:48 66.09 66.09 66.01 66.01 3.8K
11:49 66.05 66.05 66.00 66.00 8.1K
11:50 65.98 66.05 65.98 66.05 2.3K
11:51 66.05 66.08 66.04 66.04 9.3K
11:52 66.04 66.07 66.04 66.07 3.3K
11:53 66.09 66.13 65.89 65.89 8.0K
11:54 65.83 66.05 65.83 66.00 237.1K
11:55 66.02 66.02 65.92 65.92 37.6K
11:56 65.87 65.98 65.87 65.89 10.6K
11:57 65.87 65.90 65.80 65.82 32.3K
11:58 65.84 65.84 65.76 65.78 9.6K
11:59 65.77 65.80 65.76 65.76 7.8K
12:00 65.72 65.85 65.72 65.82 12.5K
12:01 65.81 65.83 65.77 65.83 20.8K
12:02 65.82 65.94 65.82 65.94 3.1K
12:03 65.97 66.01 65.97 65.97 4.1K
12:04 65.97 66.10 65.97 66.10 3.6K
12:05 66.08 66.09 66.05 66.09 3.6K
12:06 66.12 66.18 66.12 66.18 13.6K
12:07 66.21 66.21 66.18 66.18 6.4K
12:08 66.16 66.23 66.16 66.23 7.7K
12:09 66.30 66.30 66.21 66.21 68.7K
12:10 66.30 66.33 66.28 66.31 9.0K
12:11 66.30 66.34 66.30 66.34 10.6K
12:12 66.37 66.39 66.37 66.36 44.1K
12:13 66.34 66.41 66.32 66.40 6.7K
12:14 66.40 66.43 66.36 66.43 5.4K
12:15 66.42 66.56 66.42 66.56 25.9K
12:16 66.53 66.53 66.49 66.49 9.2K
12:17 66.55 66.62 66.55 66.59 5.9K
12:18 66.48 66.60 66.48 66.58 7.0K
12:19 66.60 66.60 66.50 66.50 3.7K
12:20 66.54 66.60 66.54 66.60 17.1K
12:21 66.59 66.60 66.53 66.59 7.6K
12:22 66.60 66.60 66.52 66.56 7.3K
12:24 66.54 66.54 66.52 66.54 4.3K
12:25 66.56 66.56 66.47 66.47 6.6K
12:26 66.47 66.49 66.41 66.49 16.0K
12:27 66.48 66.50 66.48 66.50 5.2K
12:28 66.54 66.54 66.53 66.53 6.6K
12:29 66.52 66.52 66.42 66.46 4.6K
12:30 66.40 66.45 66.32 66.42 7.5K
12:31 66.41 66.45 66.41 66.44 4.3K
12:32 66.42 66.48 66.42 66.45 1.5K
12:33 66.49 66.51 66.43 66.43 7.2K
12:34 66.47 66.48 66.47 66.48 2.5K
12:35 66.53 66.56 66.47 66.56 19.4K
12:36 66.56 66.57 66.55 66.56 11.9K
12:37 66.50 66.51 66.50 66.51 8.0K
12:38 66.46 66.46 66.42 66.42 7.6K
12:39 66.38 66.44 66.37 66.42 6.0K
12:40 66.39 66.39 66.23 66.23 15.4K
12:41 66.25 66.28 66.21 66.27 11.1K
12:42 66.26 66.26 66.21 66.24 2.1K
12:43 66.27 66.27 66.17 66.17 8.2K
12:44 66.17 66.23 66.14 66.14 22.0K
12:45 66.15 66.18 66.14 66.17 8.7K
12:46 66.13 66.24 66.09 66.24 7.2K
12:47 66.19 66.25 66.19 66.24 5.8K
12:48 66.27 66.29 66.17 66.17 4.0K
12:49 66.13 66.25 66.13 66.24 26.9K
12:50 66.23 66.23 66.08 66.08 57.2K
12:51 66.09 66.25 66.09 66.24 7.1K
12:52 66.25 66.29 66.25 66.29 4.9K
12:53 66.29 66.29 66.27 66.27 1.1K
12:54 66.26 66.30 66.26 66.30 3.8K
12:55 66.30 66.34 66.29 66.34 6.4K
12:56 66.30 66.30 66.25 66.25 7.3K
12:57 66.26 66.26 66.26 66.26 1.1K
12:58 66.23 66.24 66.21 66.21 0.9K
12:59 66.23 66.23 66.23 66.22 2.2K
13:00 66.34 66.42 66.33 66.42 3.7K
13:01 66.41 66.42 66.35 66.39 16.8K
13:02 66.36 66.36 66.29 66.29 7.6K
13:03 66.35 66.44 66.33 66.43 10.1K
13:04 66.44 66.44 66.40 66.42 17.1K
13:06 66.38 66.41 66.38 66.39 1.5K
13:07 66.34 66.43 66.34 66.43 9.8K
13:08 66.50 66.52 66.49 66.52 3.1K
13:09 66.52 66.58 66.52 66.58 15.0K
13:10 66.59 66.59 66.53 66.53 41.6K
13:11 66.52 66.52 66.49 66.51 2.5K
13:12 66.56 66.58 66.56 66.58 3.5K
13:13 66.57 66.58 66.45 66.46 5.6K
13:14 66.49 66.51 66.47 66.47 6.2K
13:15 66.44 66.51 66.44 66.51 5.5K
13:16 66.49 66.50 66.47 66.50 2.8K
13:17 66.53 66.55 66.53 66.54 11.0K
13:18 66.55 66.55 66.43 66.43 17.3K
13:19 66.43 66.50 66.43 66.50 5.9K
13:20 66.51 66.59 66.51 66.59 31.7K
13:21 66.58 66.62 66.57 66.62 3.4K
13:22 66.61 66.73 66.61 66.72 9.3K
13:23 66.73 66.73 66.67 66.67 6.7K
13:24 66.67 66.73 66.67 66.73 6.0K
13:25 66.75 66.75 66.71 66.71 10.0K
13:26 66.71 66.71 66.66 66.70 4.0K
13:27 66.68 66.71 66.65 66.69 3.3K
13:28 66.72 66.72 66.69 66.70 3.3K
13:29 66.69 66.71 66.69 66.69 4.1K
13:30 66.70 66.73 66.69 66.71 5.9K
13:31 66.70 66.74 66.70 66.74 5.2K
13:32 66.75 66.75 66.71 66.71 2.9K
13:33 66.70 66.73 66.67 66.67 7.2K
13:34 66.65 66.68 66.65 66.66 6.9K
13:35 66.71 66.71 66.53 66.53 6.7K
13:36 66.53 66.53 66.46 66.46 6.5K
13:37 66.48 66.51 66.43 66.46 10.8K
13:38 66.45 66.45 66.41 66.41 2.5K
13:39 66.39 66.44 66.39 66.44 4.5K
13:40 66.43 66.46 66.41 66.41 2.9K
13:41 66.47 66.47 66.45 66.45 2.4K
13:42 66.47 66.47 66.42 66.42 5.7K
13:43 66.42 66.48 66.42 66.48 6.7K
13:44 66.45 66.47 66.45 66.45 1.8K
13:45 66.49 66.49 66.46 66.48 2.9K
13:46 66.47 66.50 66.46 66.48 28.7K
13:47 66.49 66.49 66.38 66.38 14.3K
13:48 66.43 66.43 66.40 66.40 2.7K
13:49 66.40 66.40 66.39 66.40 4.8K
13:50 66.42 66.46 66.42 66.45 3.0K
13:51 66.45 66.46 66.42 66.43 3.2K
13:52 66.45 66.49 66.45 66.48 5.0K
13:53 66.49 66.59 66.49 66.58 4.1K
13:54 66.56 66.63 66.56 66.60 5.8K
13:55 66.64 66.71 66.64 66.71 121.0K
13:56 66.69 66.74 66.69 66.74 13.6K
13:57 66.74 66.77 66.74 66.77 19.6K
13:58 66.78 66.78 66.74 66.74 3.5K
13:59 66.75 66.75 66.71 66.74 3.8K
14:00 66.73 66.76 66.70 66.71 13.4K
14:01 66.72 66.77 66.71 66.75 5.5K
14:02 66.75 66.78 66.73 66.78 7.2K
14:03 66.84 66.88 66.84 66.87 23.1K
14:04 66.89 66.89 66.83 66.85 10.7K
14:05 66.78 66.78 66.65 66.65 28.2K
14:06 66.65 66.67 66.62 66.67 5.0K
14:07 66.66 66.67 66.64 66.66 17.6K
14:08 66.63 66.63 66.58 66.58 14.8K
14:09 66.55 66.57 66.54 66.56 29.7K
14:10 66.60 66.61 66.59 66.61 9.7K
14:11 66.61 66.64 66.61 66.64 2.9K
14:12 66.64 66.67 66.61 66.66 25.8K
14:13 66.65 66.76 66.65 66.76 35.4K
14:14 66.84 66.86 66.84 66.86 1.4K
14:15 66.83 66.88 66.83 66.87 4.1K
14:16 66.84 66.86 66.84 66.86 6.8K
14:17 66.80 66.81 66.76 66.76 2.9K
14:18 66.75 66.76 66.70 66.69 5.8K
14:19 66.73 66.73 66.73 66.73 1.4K
14:20 66.65 66.65 66.65 66.65 3.2K
14:21 66.69 66.70 66.69 66.70 4.0K
14:22 66.65 66.65 66.60 66.60 9.9K
14:23 66.60 66.65 66.60 66.64 12.0K
14:24 66.59 66.62 66.59 66.61 2.7K
14:25 66.62 66.62 66.58 66.58 5.3K
14:26 66.59 66.59 66.53 66.53 3.6K
14:27 66.50 66.51 66.47 66.50 11.5K
14:28 66.51 66.57 66.48 66.57 11.1K
14:29 66.58 66.58 66.51 66.51 7.8K
14:30 66.57 66.60 66.56 66.56 3.5K
14:31 66.65 66.66 66.65 66.66 3.1K
14:32 66.68 66.72 66.68 66.72 6.3K
14:33 66.76 66.77 66.71 66.71 9.0K
14:34 66.72 66.74 66.71 66.72 4.6K
14:35 66.73 66.78 66.73 66.74 2.1K
14:36 66.74 66.76 66.71 66.71 3.3K
14:37 66.70 66.70 66.35 66.37 21.4K
14:38 66.35 66.59 66.32 66.58 10.0K
14:39 66.52 66.63 66.52 66.59 8.9K
14:40 66.49 66.49 66.35 66.35 7.6K
14:41 66.35 66.42 66.32 66.32 8.1K
14:42 66.32 66.40 66.32 66.37 6.4K
14:43 66.40 66.40 66.35 66.35 3.6K
14:44 66.36 66.39 66.36 66.39 4.1K
14:45 66.38 66.43 66.38 66.41 11.4K
14:46 66.46 66.50 66.46 66.48 6.4K
14:47 66.51 66.51 66.45 66.45 2.5K
14:48 66.46 66.46 66.46 66.46 2.2K
14:49 66.42 66.42 66.34 66.34 4.2K
14:50 66.36 66.36 66.33 66.34 3.9K
14:51 66.36 66.36 66.36 66.36 9.4K
14:52 66.37 66.43 66.35 66.41 3.4K
14:53 66.43 66.45 66.42 66.45 4.2K
14:54 66.48 66.52 66.47 66.50 7.7K
14:55 66.53 66.53 66.49 66.49 3.1K
14:56 66.50 66.54 66.50 66.53 21.5K
14:57 66.56 66.61 66.56 66.61 3.9K
14:58 66.55 66.55 66.51 66.53 3.7K
14:59 66.52 66.55 66.50 66.50 7.0K
15:00 66.44 66.48 66.44 66.48 3.3K
15:01 66.52 66.52 66.41 66.42 9.2K
15:02 66.43 66.46 66.43 66.44 5.4K
15:03 66.50 66.56 66.50 66.56 4.6K
15:04 66.65 66.66 66.61 66.66 14.4K
15:05 66.64 66.73 66.64 66.72 8.0K
15:06 66.73 66.76 66.70 66.76 5.0K
15:07 66.78 66.80 66.76 66.79 14.5K
15:08 66.80 66.80 66.74 66.80 8.2K
15:09 66.73 66.77 66.73 66.77 6.6K
15:10 66.79 66.92 66.79 66.87 20.4K
15:11 66.83 66.84 66.82 66.84 8.3K
15:12 66.80 66.85 66.80 66.84 3.4K
15:13 66.87 66.87 66.80 66.83 5.7K
15:14 66.86 66.87 66.84 66.86 5.2K
15:15 66.91 66.94 66.87 66.94 8.6K
15:16 66.93 66.95 66.90 66.90 15.9K
15:17 66.92 66.94 66.91 66.94 11.7K
15:18 66.97 67.00 66.96 67.00 54.7K
15:19 67.00 67.02 66.98 67.00 23.4K
15:20 67.01 67.14 67.01 67.12 75.7K
15:21 67.16 67.38 67.16 67.28 51.6K
15:22 67.28 67.35 67.25 67.34 18.2K
15:23 67.36 67.52 67.33 67.52 50.5K
15:24 67.54 67.55 67.47 67.51 24.2K
15:25 67.51 67.51 67.43 67.45 28.0K
15:26 67.41 67.45 67.36 67.42 20.1K
15:27 67.40 67.44 67.38 67.44 18.8K
15:28 67.44 67.45 67.38 67.41 22.7K
15:29 67.41 67.44 67.32 67.35 45.5K
15:30 67.40 67.56 67.40 67.56 30.5K
15:31 67.57 67.58 67.54 67.56 24.7K
15:32 67.51 67.51 67.36 67.36 16.2K
15:33 67.36 67.48 67.36 67.45 24.9K
15:34 67.43 67.46 67.34 67.39 20.7K
15:35 67.43 67.50 67.41 67.41 13.7K
15:36 67.42 67.42 67.26 67.26 6.2K
15:37 67.26 67.36 67.24 67.35 16.0K
15:38 67.37 67.37 67.26 67.26 17.6K
15:39 67.26 67.26 67.21 67.26 9.5K
15:40 67.25 67.32 67.25 67.32 8.1K
15:41 67.32 67.35 67.28 67.29 13.2K
15:42 67.33 67.36 67.33 67.33 32.8K
15:43 67.34 67.44 67.34 67.44 31.7K
15:44 67.45 67.47 67.43 67.48 12.3K
15:45 67.50 67.58 67.50 67.55 39.7K
15:46 67.53 67.53 67.48 67.48 16.1K
15:47 67.51 67.58 67.51 67.57 46.0K
15:48 67.55 67.57 67.54 67.54 27.3K
15:49 67.52 67.53 67.49 67.52 17.8K
15:50 67.55 67.66 67.55 67.66 39.6K
15:51 67.64 67.67 67.62 67.66 33.7K
15:52 67.69 67.70 67.64 67.70 45.6K
15:53 67.71 67.71 67.66 67.71 20.8K
15:54 67.71 67.78 67.70 67.78 46.0K
15:55 67.77 67.92 67.77 67.89 80.8K
15:56 67.84 67.86 67.76 67.86 57.2K
15:57 67.89 67.89 67.81 67.83 50.9K
15:58 67.85 67.89 67.82 67.83 66.2K
15:59 67.79 67.85 67.78 67.81 948.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据