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 52.03 52.05 51.94 51.94 969.0K
09:31 51.89 51.89 51.75 51.87 22.0K
09:32 51.82 52.17 51.82 52.13 28.7K
09:33 52.09 52.19 52.01 52.15 34.3K
09:34 52.04 52.15 52.04 52.12 10.8K
09:35 52.12 52.53 52.12 52.53 60.7K
09:36 52.59 52.68 52.51 52.68 100.2K
09:37 52.74 52.99 52.74 52.94 131.8K
09:38 52.89 52.89 52.77 52.82 125.0K
09:39 52.91 52.91 52.76 52.77 62.1K
09:40 52.71 52.94 52.69 52.94 120.5K
09:41 53.00 53.06 52.93 53.03 42.9K
09:42 53.05 53.08 52.98 53.06 38.7K
09:43 53.05 53.19 52.99 53.19 27.7K
09:44 53.18 53.22 53.10 53.18 38.3K
09:45 53.09 53.49 53.09 53.46 71.1K
09:46 53.55 53.65 53.55 53.58 94.6K
09:47 53.50 53.51 53.34 53.34 38.3K
09:48 53.42 53.60 53.42 53.57 31.7K
09:49 53.48 53.63 53.48 53.63 34.9K
09:50 53.63 53.87 53.62 53.84 43.1K
09:51 53.84 53.84 53.73 53.73 64.0K
09:52 53.71 53.74 53.62 53.74 29.3K
09:53 53.67 53.77 53.63 53.63 43.4K
09:54 53.62 53.83 53.62 53.74 49.3K
09:55 53.79 53.86 53.74 53.81 49.3K
09:56 53.83 53.85 53.81 53.82 61.2K
09:57 53.82 53.83 53.68 53.70 56.3K
09:58 53.72 53.81 53.69 53.81 80.9K
09:59 53.80 53.80 53.73 53.79 13.7K
10:00 53.84 54.12 53.84 53.98 101.7K
10:01 53.92 53.97 53.77 53.79 110.1K
10:02 53.79 53.84 53.67 53.67 83.7K
10:03 53.65 53.79 53.65 53.79 44.9K
10:04 53.76 53.76 53.59 53.66 38.0K
10:05 53.67 53.68 53.43 53.43 99.9K
10:06 53.51 53.64 53.47 53.49 21.5K
10:07 53.48 53.59 53.48 53.58 14.5K
10:08 53.60 53.60 53.51 53.60 11.4K
10:09 53.64 53.75 53.61 53.75 35.2K
10:10 53.76 53.82 53.67 53.67 23.3K
10:11 53.72 53.78 53.64 53.64 20.5K
10:12 53.66 53.80 53.66 53.74 13.3K
10:13 53.72 53.76 53.58 53.58 11.3K
10:14 53.58 53.68 53.58 53.66 9.3K
10:15 53.69 53.70 53.50 53.50 7.6K
10:16 53.47 53.63 53.44 53.63 21.7K
10:17 53.66 53.81 53.66 53.75 35.8K
10:18 53.79 53.90 53.79 53.86 27.8K
10:19 53.90 53.90 53.84 53.85 12.4K
10:20 53.84 53.97 53.82 53.82 19.5K
10:21 53.78 53.91 53.76 53.86 27.9K
10:22 53.86 54.01 53.86 53.91 39.6K
10:23 53.88 53.88 53.82 53.88 23.8K
10:24 53.87 53.91 53.79 53.82 10.8K
10:25 53.78 53.89 53.78 53.85 8.9K
10:26 53.80 53.88 53.75 53.87 16.8K
10:27 53.91 53.96 53.89 53.89 6.3K
10:28 53.91 54.05 53.90 54.04 15.5K
10:29 54.02 54.12 54.02 54.09 30.2K
10:30 54.04 54.05 53.97 54.05 21.1K
10:31 54.09 54.27 54.07 54.26 70.7K
10:32 54.26 54.28 54.16 54.17 23.6K
10:33 54.17 54.32 54.17 54.29 27.0K
10:34 54.26 54.27 54.24 54.26 17.0K
10:35 54.24 54.30 54.24 54.30 13.0K
10:36 54.29 54.38 54.26 54.27 22.2K
10:37 54.27 54.28 54.24 54.25 8.6K
10:38 54.21 54.21 54.12 54.13 15.4K
10:39 54.09 54.10 54.07 54.08 8.0K
10:40 54.08 54.09 54.02 54.02 7.6K
10:41 54.02 54.07 54.02 54.05 9.2K
10:42 54.03 54.05 53.98 53.99 9.8K
10:43 53.98 54.08 53.95 54.07 20.8K
10:44 54.09 54.15 54.09 54.15 23.4K
10:45 54.13 54.22 54.12 54.14 28.2K
10:46 54.17 54.20 54.13 54.14 54.2K
10:47 54.16 54.19 54.07 54.10 25.7K
10:48 54.06 54.06 53.97 53.98 35.5K
10:49 54.01 54.03 53.99 54.03 8.1K
10:50 54.01 54.01 53.88 53.91 13.7K
10:51 53.96 53.99 53.86 53.86 6.4K
10:52 53.91 53.94 53.82 53.90 41.8K
10:53 53.98 54.01 53.94 53.97 74.3K
10:54 53.96 53.98 53.88 53.89 18.0K
10:55 53.92 53.92 53.75 53.78 30.9K
10:56 53.81 53.87 53.81 53.87 15.8K
10:57 53.88 53.96 53.88 53.96 14.1K
10:58 53.90 53.95 53.88 53.88 5.6K
10:59 53.90 53.98 53.90 53.97 8.2K
11:00 53.96 53.99 53.91 53.91 16.1K
11:01 53.89 53.98 53.89 53.91 7.3K
11:02 53.91 53.99 53.87 53.96 10.9K
11:03 53.97 54.01 53.97 53.99 5.2K
11:04 53.99 54.01 53.83 53.84 14.8K
11:05 53.82 53.86 53.79 53.79 14.3K
11:06 53.73 53.73 53.60 53.61 15.8K
11:07 53.67 53.73 53.67 53.70 12.4K
11:08 53.71 53.78 53.69 53.78 14.7K
11:09 53.84 53.91 53.77 53.77 15.8K
11:10 53.78 53.86 53.75 53.86 18.2K
11:11 53.83 53.99 53.83 53.99 9.2K
11:12 53.97 54.00 53.96 53.98 18.3K
11:13 53.99 54.02 53.95 53.99 14.2K
11:14 53.97 54.02 53.91 54.02 25.9K
11:15 54.03 54.14 54.03 54.07 22.4K
11:16 54.06 54.09 53.99 54.07 17.6K
11:17 54.09 54.14 53.90 53.92 17.9K
11:18 53.92 53.92 53.81 53.83 14.6K
11:19 53.78 53.80 53.77 53.80 5.6K
11:20 53.85 53.87 53.83 53.83 6.3K
11:21 53.80 53.90 53.80 53.82 5.7K
11:22 53.77 53.77 53.65 53.65 13.0K
11:23 53.75 53.76 53.74 53.74 5.1K
11:24 53.74 53.74 53.71 53.71 4.6K
11:25 53.79 53.79 53.73 53.73 3.1K
11:26 53.72 53.78 53.72 53.76 6.6K
11:27 53.75 53.92 53.74 53.90 16.2K
11:28 53.87 53.88 53.81 53.81 9.5K
11:29 53.82 53.90 53.82 53.88 3.8K
11:30 53.90 53.90 53.79 53.80 10.0K
11:31 53.81 53.81 53.72 53.76 4.6K
11:32 53.82 53.85 53.81 53.81 6.0K
11:33 53.77 53.80 53.76 53.78 6.5K
11:34 53.76 53.76 53.69 53.71 8.4K
11:35 53.70 53.72 53.56 53.56 26.3K
11:36 53.58 53.60 53.53 53.53 19.5K
11:37 53.55 53.58 53.55 53.58 16.2K
11:38 53.59 53.61 53.58 53.59 14.9K
11:39 53.64 53.67 53.58 53.58 5.7K
11:40 53.59 53.62 53.55 53.61 13.4K
11:41 53.65 53.71 53.65 53.71 7.2K
11:42 53.70 53.70 53.63 53.63 6.3K
11:43 53.67 53.70 53.67 53.69 9.9K
11:44 53.66 53.66 53.60 53.60 15.2K
11:45 53.61 53.69 53.61 53.67 9.7K
11:46 53.65 53.70 53.63 53.64 31.1K
11:47 53.62 53.71 53.62 53.68 10.6K
11:48 53.66 53.66 53.61 53.61 21.6K
11:49 53.61 53.61 53.48 53.49 22.7K
11:50 53.52 53.52 53.44 53.45 14.4K
11:51 53.43 53.43 53.35 53.38 28.5K
11:52 53.36 53.37 53.33 53.33 14.3K
11:53 53.34 53.37 53.29 53.29 12.1K
11:54 53.28 53.35 53.28 53.35 15.4K
11:55 53.33 53.42 53.30 53.40 13.0K
11:56 53.43 53.45 53.41 53.41 10.8K
11:57 53.37 53.39 53.28 53.28 7.1K
11:58 53.28 53.36 53.28 53.36 33.7K
11:59 53.42 53.48 53.42 53.48 26.7K
12:00 53.54 53.55 53.54 53.55 7.7K
12:01 53.52 53.60 53.52 53.53 10.5K
12:02 53.53 53.58 53.51 53.51 9.7K
12:03 53.52 53.62 53.52 53.62 6.9K
12:04 53.64 53.65 53.57 53.57 5.0K
12:05 53.57 53.67 53.57 53.67 1.5K
12:06 53.66 53.71 53.63 53.67 11.8K
12:07 53.63 53.65 53.55 53.60 10.8K
12:08 53.61 53.61 53.49 53.49 4.7K
12:09 53.50 53.52 53.46 53.47 25.1K
12:10 53.56 53.60 53.56 53.60 7.4K
12:11 53.57 53.59 53.56 53.59 7.7K
12:12 53.61 53.61 53.57 53.57 2.2K
12:13 53.58 53.60 53.57 53.60 6.3K
12:14 53.62 53.62 53.57 53.62 18.6K
12:15 53.62 53.77 53.62 53.73 15.6K
12:16 53.68 53.68 53.65 53.64 3.7K
12:17 53.68 53.68 53.63 53.63 6.6K
12:18 53.64 53.71 53.64 53.69 4.1K
12:19 53.68 53.74 53.65 53.74 10.4K
12:20 53.76 53.76 53.61 53.64 5.9K
12:21 53.70 53.74 53.69 53.71 11.9K
12:22 53.65 53.68 53.58 53.58 9.3K
12:23 53.59 53.60 53.52 53.52 8.1K
12:24 53.49 53.49 53.42 53.46 8.2K
12:25 53.41 53.41 53.38 53.38 3.8K
12:26 53.32 53.37 53.30 53.31 22.3K
12:27 53.34 53.34 53.27 53.30 9.1K
12:28 53.35 53.35 53.21 53.21 13.3K
12:29 53.21 53.22 53.12 53.15 14.1K
12:30 53.18 53.27 53.18 53.25 9.5K
12:31 53.28 53.32 53.28 53.32 8.2K
12:32 53.33 53.33 53.28 53.29 11.8K
12:33 53.31 53.32 53.27 53.27 4.9K
12:34 53.28 53.33 53.25 53.32 4.2K
12:35 53.33 53.36 53.29 53.35 9.6K
12:36 53.38 53.44 53.37 53.40 8.5K
12:37 53.42 53.42 53.37 53.37 2.7K
12:38 53.35 53.35 53.27 53.27 7.7K
12:39 53.27 53.27 53.23 53.25 3.9K
12:40 53.26 53.30 53.24 53.30 3.8K
12:41 53.27 53.35 53.26 53.35 4.9K
12:42 53.33 53.34 53.27 53.34 13.0K
12:43 53.34 53.40 53.29 53.29 13.1K
12:44 53.29 53.29 53.21 53.21 11.1K
12:45 53.25 53.25 53.20 53.20 12.6K
12:46 53.24 53.26 53.23 53.26 2.8K
12:47 53.31 53.33 53.31 53.31 1.7K
12:48 53.24 53.24 53.15 53.15 15.8K
12:49 53.17 53.19 53.17 53.19 4.7K
12:50 53.22 53.32 53.22 53.32 8.0K
12:51 53.31 53.41 53.31 53.36 2.1K
12:52 53.35 53.39 53.35 53.39 4.9K
12:53 53.31 53.34 53.30 53.31 4.9K
12:54 53.26 53.26 53.23 53.26 8.0K
12:55 53.28 53.36 53.25 53.36 3.4K
12:56 53.36 53.37 53.35 53.36 3.7K
12:57 53.34 53.34 53.31 53.34 2.5K
12:58 53.33 53.36 53.33 53.34 4.5K
12:59 53.34 53.42 53.34 53.42 9.8K
13:00 53.39 53.42 53.35 53.42 9.0K
13:01 53.40 53.50 53.40 53.50 30.4K
13:02 53.51 53.56 53.50 53.54 7.3K
13:03 53.53 53.58 53.53 53.53 12.3K
13:04 53.53 53.55 53.52 53.54 2.6K
13:05 53.48 53.48 53.48 53.48 1.2K
13:06 53.52 53.52 53.48 53.51 4.1K
13:07 53.51 53.51 53.51 53.50 2.3K
13:08 53.50 53.50 53.40 53.43 4.6K
13:09 53.45 53.45 53.40 53.41 7.4K
13:10 53.38 53.45 53.38 53.45 4.3K
13:11 53.41 53.41 53.30 53.30 3.3K
13:12 53.26 53.28 53.26 53.28 5.1K
13:13 53.30 53.32 53.28 53.28 5.0K
13:14 53.32 53.32 53.28 53.28 2.9K
13:15 53.32 53.38 53.32 53.38 4.7K
13:16 53.41 53.41 53.37 53.37 2.2K
13:17 53.36 53.36 53.30 53.31 1.9K
13:18 53.33 53.38 53.33 53.38 1.9K
13:19 53.38 53.38 53.37 53.36 2.8K
13:20 53.35 53.35 53.35 53.35 2.6K
13:21 53.36 53.36 53.36 53.36 2.3K
13:22 53.34 53.35 53.34 53.34 2.9K
13:23 53.32 53.34 53.29 53.34 3.8K
13:24 53.34 53.36 53.33 53.36 2.4K
13:25 53.34 53.43 53.34 53.43 10.7K
13:26 53.46 53.46 53.36 53.36 5.5K
13:27 53.42 53.44 53.42 53.42 4.9K
13:28 53.47 53.55 53.47 53.54 2.6K
13:29 53.50 53.56 53.48 53.48 4.5K
13:30 53.50 53.61 53.50 53.61 4.2K
13:31 53.61 53.61 53.59 53.59 1.9K
13:32 53.57 53.66 53.57 53.65 7.1K
13:33 53.62 53.62 53.55 53.56 7.5K
13:34 53.57 53.58 53.51 53.57 4.4K
13:35 53.57 53.57 53.53 53.53 5.3K
13:36 53.50 53.52 53.48 53.48 4.1K
13:37 53.51 53.51 53.42 53.42 6.3K
13:38 53.42 53.42 53.33 53.35 8.0K
13:39 53.34 53.38 53.34 53.38 6.2K
13:41 53.45 53.52 53.45 53.52 4.9K
13:42 53.49 53.54 53.49 53.52 5.0K
13:43 53.46 53.49 53.46 53.49 1.9K
13:44 53.50 53.53 53.48 53.49 6.2K
13:45 53.50 53.53 53.50 53.51 9.3K
13:46 53.56 53.58 53.54 53.54 5.4K
13:47 53.54 53.54 53.49 53.54 11.9K
13:48 53.54 53.58 53.54 53.58 2.6K
13:49 53.57 53.58 53.54 53.55 3.2K
13:50 53.56 53.62 53.54 53.60 9.2K
13:51 53.60 53.65 53.59 53.59 7.4K
13:52 53.53 53.61 53.51 53.61 8.7K
13:53 53.61 53.66 53.61 53.65 5.2K
13:54 53.58 53.59 53.49 53.49 12.6K
13:55 53.49 53.53 53.48 53.53 5.4K
13:56 53.51 53.53 53.48 53.48 1.8K
13:57 53.50 53.53 53.48 53.48 4.4K
13:58 53.48 53.51 53.48 53.51 4.6K
13:59 53.51 53.51 53.51 53.51 1.3K
14:00 53.51 53.56 53.48 53.51 53.6K
14:01 53.53 53.53 53.48 53.48 1.3K
14:02 53.48 53.48 53.37 53.38 14.9K
14:03 53.37 53.38 53.31 53.31 4.4K
14:04 53.30 53.30 53.19 53.27 24.1K
14:05 53.30 53.30 53.17 53.17 20.6K
14:06 53.15 53.20 53.11 53.20 8.1K
14:07 53.22 53.25 53.22 53.24 2.7K
14:08 53.23 53.23 53.17 53.22 13.5K
14:09 53.21 53.21 53.16 53.19 17.9K
14:10 53.18 53.22 53.17 53.20 31.4K
14:11 53.21 53.21 53.14 53.16 13.7K
14:12 53.15 53.17 53.08 53.08 23.6K
14:13 53.09 53.20 53.09 53.19 4.8K
14:14 53.20 53.22 53.17 53.17 10.6K
14:15 53.19 53.24 53.13 53.17 7.6K
14:16 53.16 53.16 53.12 53.13 4.9K
14:17 53.07 53.11 53.06 53.10 6.7K
14:18 53.11 53.11 53.04 53.08 11.2K
14:19 53.10 53.10 53.08 53.10 5.1K
14:20 53.06 53.18 53.05 53.18 4.0K
14:21 53.17 53.19 53.17 53.19 3.2K
14:22 53.20 53.28 53.20 53.28 5.6K
14:23 53.30 53.30 53.29 53.29 4.4K
14:24 53.27 53.28 53.25 53.26 4.3K
14:25 53.21 53.24 53.21 53.21 2.9K
14:26 53.19 53.21 53.15 53.15 3.2K
14:27 53.19 53.21 53.19 53.21 4.0K
14:28 53.19 53.19 53.08 53.08 4.4K
14:29 53.11 53.13 53.10 53.11 4.2K
14:30 53.09 53.14 53.09 53.13 2.2K
14:31 53.11 53.11 53.05 53.05 3.4K
14:32 53.03 53.03 52.97 52.99 13.7K
14:33 52.98 53.01 52.98 53.01 4.4K
14:34 53.05 53.13 53.03 53.13 4.3K
14:35 53.09 53.15 53.09 53.09 6.9K
14:36 53.08 53.21 53.07 53.21 8.9K
14:37 53.19 53.19 53.15 53.15 2.3K
14:38 53.18 53.19 53.17 53.19 4.2K
14:39 53.19 53.19 53.18 53.18 2.4K
14:40 53.15 53.15 53.11 53.12 9.6K
14:41 53.09 53.13 53.08 53.08 3.6K
14:42 53.04 53.07 53.04 53.05 6.9K
14:43 53.08 53.11 53.08 53.11 3.1K
14:44 53.10 53.14 53.10 53.13 4.0K
14:45 53.10 53.10 52.99 52.99 11.6K
14:46 52.92 52.97 52.88 52.88 9.9K
14:47 52.84 52.86 52.82 52.82 12.4K
14:48 52.89 53.06 52.89 53.06 6.2K
14:49 53.12 53.18 53.10 53.12 13.2K
14:50 53.12 53.36 53.12 53.32 12.6K
14:51 53.28 53.42 53.28 53.40 9.6K
14:52 53.40 53.40 53.35 53.35 4.6K
14:53 53.34 53.40 53.34 53.40 2.8K
14:54 53.39 53.43 53.34 53.43 14.6K
14:55 53.44 53.44 53.32 53.32 25.6K
14:56 53.33 53.35 53.30 53.34 9.6K
14:57 53.36 53.36 53.29 53.29 1.9K
14:58 53.28 53.28 53.26 53.26 3.3K
14:59 53.26 53.27 53.25 53.26 3.7K
15:00 53.30 53.30 53.23 53.26 9.3K
15:01 53.24 53.25 53.17 53.18 11.0K
15:02 53.21 53.25 53.20 53.24 5.3K
15:03 53.21 53.24 53.11 53.15 22.8K
15:04 53.20 53.32 53.20 53.32 13.8K
15:05 53.31 53.36 53.27 53.33 19.8K
15:06 53.32 53.45 53.32 53.42 12.0K
15:07 53.38 53.43 53.38 53.38 10.6K
15:08 53.37 53.44 53.37 53.43 23.9K
15:09 53.41 53.41 53.38 53.38 3.6K
15:10 53.37 53.37 53.35 53.36 11.1K
15:11 53.37 53.38 53.32 53.32 6.0K
15:12 53.36 53.40 53.34 53.39 6.6K
15:13 53.38 53.38 53.29 53.29 5.8K
15:14 53.24 53.24 53.14 53.14 8.8K
15:15 53.16 53.16 53.07 53.10 5.3K
15:16 53.12 53.19 53.12 53.17 3.8K
15:17 53.19 53.19 53.13 53.15 3.5K
15:18 53.14 53.21 53.14 53.20 7.3K
15:19 53.26 53.26 53.20 53.20 4.6K
15:20 53.24 53.24 53.22 53.24 10.4K
15:21 53.23 53.26 53.23 53.24 6.2K
15:22 53.21 53.24 53.14 53.14 10.4K
15:23 53.11 53.18 53.11 53.12 4.7K
15:24 53.12 53.13 53.05 53.10 12.4K
15:25 53.13 53.19 53.13 53.19 6.2K
15:26 53.14 53.14 53.12 53.12 1.1K
15:27 53.15 53.15 53.10 53.11 3.9K
15:28 53.10 53.16 53.10 53.16 7.1K
15:29 53.14 53.14 53.08 53.09 9.7K
15:30 53.12 53.12 53.07 53.09 8.0K
15:31 53.12 53.16 53.09 53.09 4.2K
15:32 53.05 53.15 53.03 53.15 6.7K
15:33 53.16 53.19 53.12 53.17 4.2K
15:34 53.18 53.18 53.14 53.14 6.0K
15:35 53.13 53.24 53.13 53.24 11.0K
15:36 53.23 53.30 53.20 53.28 6.0K
15:37 53.29 53.29 53.21 53.21 7.4K
15:38 53.20 53.25 53.20 53.25 3.1K
15:40 53.29 53.32 53.28 53.30 6.6K
15:41 53.29 53.33 53.28 53.29 7.1K
15:42 53.28 53.28 53.26 53.28 4.5K
15:43 53.26 53.26 53.19 53.19 5.8K
15:44 53.21 53.24 53.21 53.23 3.1K
15:45 53.25 53.25 53.23 53.24 8.4K
15:46 53.22 53.22 53.14 53.14 8.0K
15:47 53.18 53.22 53.16 53.22 10.8K
15:48 53.23 53.32 53.23 53.32 11.5K
15:49 53.31 53.33 53.30 53.32 10.0K
15:50 53.30 53.35 53.30 53.34 31.7K
15:51 53.29 53.30 53.29 53.30 1.2K
15:52 53.28 53.28 53.22 53.22 4.8K
15:53 53.22 53.22 53.18 53.20 13.3K
15:54 53.21 53.26 53.19 53.24 12.0K
15:55 53.22 53.28 53.22 53.27 22.5K
15:56 53.26 53.27 53.22 53.27 21.2K
15:57 53.28 53.28 53.26 53.28 5.5K
15:58 53.27 53.33 53.26 53.32 29.6K
15:59 53.32 53.43 53.29 53.39 301.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据