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 54.02 54.10 54.01 54.01 364.8K
09:31 54.02 54.07 53.92 53.93 4.1K
09:32 53.93 54.11 53.93 54.07 10.7K
09:33 54.03 54.14 54.03 54.09 10.3K
09:34 54.12 54.17 54.09 54.13 15.5K
09:35 54.11 54.23 54.06 54.06 24.2K
09:36 54.12 54.13 54.01 54.01 57.5K
09:37 53.95 53.96 53.73 53.74 25.2K
09:38 53.74 54.01 53.74 54.01 11.2K
09:39 53.99 54.06 53.99 54.06 18.7K
09:40 54.13 54.18 54.11 54.12 7.2K
09:41 54.11 54.16 54.01 54.16 7.9K
09:42 54.15 54.15 54.06 54.06 16.5K
09:43 54.17 54.26 54.13 54.26 11.5K
09:44 54.29 54.35 54.29 54.29 15.8K
09:45 54.26 54.30 54.17 54.18 28.6K
09:46 54.23 54.47 54.22 54.47 34.4K
09:47 54.53 54.53 54.40 54.41 27.4K
09:48 54.43 54.43 54.24 54.26 19.3K
09:49 54.25 54.44 54.25 54.44 6.3K
09:50 54.42 54.42 54.33 54.37 9.6K
09:51 54.35 54.39 54.29 54.36 23.7K
09:52 54.29 54.34 54.25 54.29 13.9K
09:53 54.23 54.25 54.12 54.12 27.4K
09:54 54.14 54.17 54.14 54.17 9.2K
09:55 54.15 54.15 53.94 53.96 27.9K
09:56 54.00 54.00 53.93 53.94 13.5K
09:57 53.96 54.03 53.96 54.03 8.3K
09:58 54.03 54.04 53.97 54.02 12.3K
09:59 54.06 54.13 54.03 54.13 13.2K
10:00 54.14 54.34 54.14 54.34 31.2K
10:01 54.24 54.26 54.17 54.17 13.0K
10:02 54.21 54.25 54.10 54.10 9.2K
10:03 54.12 54.23 54.12 54.21 17.0K
10:04 54.29 54.45 54.29 54.45 17.1K
10:05 54.42 54.44 54.32 54.32 11.5K
10:06 54.31 54.40 54.26 54.27 21.5K
10:07 54.33 54.38 54.33 54.38 6.0K
10:08 54.35 54.40 54.35 54.40 13.2K
10:09 54.44 54.45 54.35 54.36 23.3K
10:10 54.38 54.42 54.32 54.32 8.2K
10:11 54.30 54.30 54.24 54.24 6.0K
10:12 54.27 54.28 54.02 54.02 24.8K
10:13 54.03 54.04 53.86 53.92 22.3K
10:14 53.93 53.96 53.83 53.83 9.6K
10:15 53.86 53.90 53.82 53.87 6.7K
10:16 53.87 53.88 53.78 53.84 46.8K
10:17 53.80 53.93 53.75 53.88 18.4K
10:18 53.88 54.06 53.88 54.06 8.5K
10:19 54.03 54.14 54.03 54.14 32.5K
10:20 54.15 54.15 54.05 54.08 8.9K
10:21 54.02 54.02 53.93 53.93 9.0K
10:22 53.97 53.97 53.92 53.92 2.2K
10:23 53.94 54.00 53.94 53.96 2.6K
10:24 53.96 53.96 53.91 53.91 6.0K
10:25 53.93 54.14 53.93 54.14 12.8K
10:26 54.20 54.21 54.14 54.16 9.7K
10:27 54.13 54.14 54.09 54.09 3.4K
10:28 54.08 54.20 54.08 54.09 3.2K
10:29 54.09 54.11 54.06 54.06 5.4K
10:30 54.13 54.21 54.13 54.21 14.6K
10:31 54.23 54.44 54.22 54.44 26.5K
10:32 54.37 54.45 54.36 54.42 17.5K
10:33 54.42 54.47 54.42 54.47 6.0K
10:34 54.45 54.45 54.41 54.43 11.9K
10:35 54.45 54.45 54.33 54.33 19.4K
10:36 54.32 54.37 54.32 54.35 8.3K
10:37 54.37 54.40 54.32 54.36 19.7K
10:38 54.36 54.45 54.36 54.45 20.0K
10:39 54.43 54.62 54.43 54.60 23.7K
10:40 54.60 54.85 54.59 54.83 86.8K
10:41 54.81 54.98 54.81 54.92 63.0K
10:42 54.93 55.07 54.93 55.04 69.5K
10:43 55.06 55.14 55.02 55.03 37.5K
10:44 54.99 55.10 54.99 55.08 16.5K
10:45 55.13 55.13 55.10 55.10 25.0K
10:46 55.06 55.06 54.97 54.98 34.4K
10:47 54.98 55.01 54.95 54.97 44.2K
10:48 54.90 54.95 54.88 54.95 5.4K
10:49 54.97 54.99 54.93 54.93 4.6K
10:50 54.98 54.98 54.93 54.93 24.7K
10:51 54.91 54.91 54.85 54.87 15.1K
10:52 54.88 54.88 54.85 54.85 3.9K
10:53 54.81 54.84 54.73 54.73 6.6K
10:54 54.73 54.74 54.71 54.72 9.9K
10:55 54.75 54.81 54.75 54.78 13.5K
10:56 54.79 54.84 54.78 54.84 11.5K
10:57 54.82 54.90 54.82 54.89 8.4K
10:58 54.87 54.90 54.87 54.90 6.6K
10:59 54.90 54.90 54.87 54.86 7.9K
11:00 54.90 54.90 54.78 54.80 8.8K
11:01 54.80 54.84 54.79 54.83 5.9K
11:02 54.84 54.89 54.81 54.89 4.7K
11:03 54.85 54.88 54.85 54.87 2.8K
11:04 54.85 54.88 54.83 54.84 4.7K
11:05 54.86 54.90 54.79 54.86 9.8K
11:06 54.82 54.84 54.82 54.83 7.2K
11:07 54.84 54.97 54.84 54.89 33.6K
11:08 54.90 54.95 54.84 54.90 21.8K
11:09 54.92 54.94 54.90 54.94 3.5K
11:10 54.90 54.92 54.89 54.92 5.7K
11:11 54.85 54.88 54.81 54.83 7.1K
11:12 54.82 54.86 54.82 54.86 9.8K
11:13 54.88 54.88 54.72 54.72 11.7K
11:14 54.73 54.75 54.67 54.67 10.3K
11:15 54.69 54.76 54.69 54.76 10.2K
11:16 54.72 54.72 54.68 54.68 1.6K
11:17 54.67 54.67 54.66 54.66 4.3K
11:18 54.64 54.69 54.64 54.69 6.7K
11:19 54.71 54.72 54.68 54.72 7.8K
11:20 54.71 54.76 54.70 54.70 9.6K
11:21 54.70 54.70 54.66 54.66 5.9K
11:22 54.67 54.67 54.59 54.60 8.3K
11:23 54.60 54.60 54.50 54.50 33.6K
11:24 54.52 54.58 54.52 54.58 38.1K
11:25 54.58 54.58 54.49 54.49 57.7K
11:26 54.49 54.54 54.48 54.53 30.1K
11:27 54.52 54.52 54.48 54.48 5.8K
11:28 54.48 54.52 54.48 54.49 10.4K
11:29 54.49 54.53 54.49 54.53 6.3K
11:30 54.53 54.55 54.53 54.55 4.8K
11:31 54.54 54.58 54.53 54.53 5.3K
11:32 54.59 54.60 54.57 54.59 6.3K
11:33 54.58 54.66 54.57 54.66 15.3K
11:34 54.66 54.71 54.59 54.71 19.3K
11:35 54.71 54.77 54.70 54.72 12.1K
11:36 54.70 54.76 54.70 54.76 5.2K
11:37 54.76 54.76 54.74 54.76 4.5K
11:38 54.72 54.76 54.72 54.76 5.4K
11:39 54.77 54.77 54.77 54.77 1.2K
11:40 54.75 54.78 54.70 54.70 14.8K
11:41 54.78 54.83 54.78 54.83 12.1K
11:42 54.84 54.86 54.81 54.86 6.9K
11:43 54.84 54.87 54.83 54.87 4.5K
11:44 54.86 54.90 54.86 54.89 7.5K
11:45 54.88 54.91 54.87 54.91 6.7K
11:46 54.93 54.93 54.81 54.81 7.4K
11:47 54.81 54.81 54.79 54.79 4.7K
11:48 54.77 54.77 54.74 54.74 3.3K
11:49 54.74 54.81 54.74 54.81 10.0K
11:50 54.79 54.79 54.78 54.78 6.6K
11:51 54.83 54.83 54.81 54.81 3.6K
11:53 54.77 54.77 54.75 54.76 4.9K
11:54 54.75 54.77 54.75 54.77 3.4K
11:55 54.73 54.75 54.73 54.74 1.7K
11:56 54.75 54.82 54.75 54.82 6.4K
11:57 54.81 54.81 54.75 54.75 4.4K
11:58 54.78 54.81 54.78 54.78 4.8K
11:59 54.79 54.79 54.79 54.79 0.3K
12:00 54.81 54.89 54.80 54.89 11.3K
12:01 54.88 54.88 54.82 54.82 8.5K
12:02 54.77 54.77 54.77 54.77 0.2K
12:03 54.75 54.77 54.71 54.71 5.3K
12:04 54.71 54.75 54.71 54.73 4.3K
12:05 54.74 54.74 54.71 54.71 1.5K
12:06 54.72 54.72 54.70 54.71 3.1K
12:07 54.74 54.82 54.74 54.82 7.0K
12:08 54.82 54.82 54.76 54.76 3.3K
12:09 54.76 54.78 54.71 54.71 9.2K
12:10 54.72 54.72 54.65 54.65 5.4K
12:11 54.68 54.68 54.65 54.65 3.2K
12:12 54.66 54.71 54.66 54.71 2.9K
12:13 54.73 54.73 54.70 54.70 4.1K
12:14 54.71 54.75 54.71 54.75 7.2K
12:15 54.68 54.70 54.68 54.70 0.9K
12:16 54.65 54.66 54.64 54.64 9.5K
12:17 54.67 54.68 54.64 54.64 2.2K
12:18 54.64 54.64 54.64 54.64 8.1K
12:19 54.67 54.71 54.67 54.71 17.1K
12:20 54.68 54.73 54.68 54.73 2.3K
12:21 54.73 54.74 54.70 54.74 4.4K
12:22 54.73 54.76 54.72 54.76 3.2K
12:23 54.72 54.72 54.72 54.72 0.8K
12:24 54.71 54.71 54.71 54.71 3.0K
12:25 54.68 54.68 54.54 54.55 8.9K
12:26 54.52 54.56 54.49 54.56 8.4K
12:27 54.57 54.57 54.51 54.51 3.7K
12:28 54.54 54.59 54.54 54.59 1.5K
12:29 54.58 54.58 54.54 54.55 4.1K
12:30 54.56 54.56 54.56 54.56 1.8K
12:31 54.60 54.60 54.59 54.58 2.7K
12:32 54.59 54.65 54.59 54.64 2.8K
12:33 54.60 54.66 54.60 54.66 2.7K
12:34 54.67 54.67 54.67 54.67 9.9K
12:35 54.68 54.68 54.68 54.68 0.7K
12:36 54.69 54.71 54.67 54.68 8.0K
12:37 54.67 54.69 54.67 54.68 11.6K
12:38 54.60 54.60 54.58 54.58 2.6K
12:39 54.58 54.61 54.58 54.61 2.6K
12:40 54.56 54.56 54.44 54.47 10.5K
12:41 54.46 54.46 54.43 54.46 5.2K
12:42 54.46 54.50 54.46 54.48 2.6K
12:43 54.47 54.47 54.40 54.40 3.5K
12:44 54.43 54.44 54.33 54.34 25.2K
12:45 54.34 54.38 54.32 54.33 6.3K
12:46 54.33 54.33 54.29 54.29 3.8K
12:47 54.30 54.32 54.29 54.31 31.7K
12:48 54.31 54.33 54.29 54.29 14.4K
12:49 54.31 54.34 54.30 54.33 14.9K
12:50 54.31 54.34 54.26 54.26 15.7K
12:51 54.26 54.34 54.26 54.30 8.5K
12:52 54.28 54.29 54.28 54.29 6.1K
12:53 54.29 54.31 54.29 54.30 3.8K
12:54 54.30 54.37 54.30 54.37 9.6K
12:55 54.38 54.41 54.38 54.41 4.6K
12:56 54.40 54.42 54.40 54.42 4.8K
12:57 54.39 54.44 54.39 54.44 5.7K
12:58 54.44 54.47 54.44 54.45 12.8K
12:59 54.45 54.47 54.45 54.45 2.3K
13:00 54.45 54.46 54.45 54.46 2.3K
13:01 54.46 54.51 54.45 54.50 18.3K
13:02 54.51 54.54 54.49 54.54 10.1K
13:03 54.56 54.61 54.56 54.61 3.5K
13:04 54.59 54.61 54.58 54.61 6.5K
13:05 54.56 54.61 54.56 54.61 4.9K
13:06 54.63 54.63 54.59 54.60 5.9K
13:07 54.63 54.67 54.63 54.67 4.8K
13:08 54.66 54.66 54.64 54.66 3.7K
13:09 54.65 54.65 54.64 54.64 3.1K
13:10 54.68 54.72 54.66 54.72 5.8K
13:11 54.78 54.85 54.78 54.83 16.3K
13:12 54.85 54.91 54.84 54.91 8.1K
13:13 54.91 54.93 54.90 54.91 9.6K
13:14 54.92 55.00 54.92 54.98 11.4K
13:15 54.97 55.00 54.95 54.95 5.2K
13:16 54.94 55.00 54.94 54.99 4.3K
13:17 54.96 54.98 54.93 54.98 16.2K
13:18 54.96 55.06 54.96 55.04 20.1K
13:19 55.04 55.07 55.03 55.03 6.3K
13:20 55.04 55.04 55.00 55.01 6.8K
13:21 54.99 55.01 54.98 55.00 14.8K
13:22 55.02 55.06 55.02 55.06 3.1K
13:23 55.06 55.06 54.96 54.96 18.4K
13:24 54.96 55.00 54.93 54.99 11.8K
13:25 54.95 54.95 54.86 54.90 8.3K
13:26 54.90 54.96 54.90 54.95 6.3K
13:27 54.97 55.02 54.97 55.02 6.6K
13:28 55.02 55.02 55.02 55.02 2.6K
13:29 55.02 55.04 55.02 55.03 3.8K
13:30 55.03 55.04 55.01 55.03 6.2K
13:31 55.03 55.03 54.95 54.95 5.7K
13:32 55.00 55.03 55.00 55.03 61.9K
13:33 55.04 55.06 55.04 55.06 5.5K
13:34 55.00 55.00 54.95 54.95 2.8K
13:35 54.92 54.96 54.92 54.94 4.5K
13:36 54.93 55.00 54.93 55.00 2.1K
13:37 55.02 55.04 55.02 55.03 13.8K
13:38 54.95 54.95 54.92 54.92 2.5K
13:39 54.90 54.90 54.86 54.86 1.8K
13:40 54.92 54.92 54.88 54.88 3.0K
13:41 54.87 54.87 54.85 54.86 2.3K
13:42 54.84 54.87 54.83 54.86 5.3K
13:43 54.85 54.90 54.81 54.81 31.8K
13:44 54.83 54.84 54.79 54.84 24.9K
13:45 54.80 54.85 54.79 54.85 21.2K
13:46 54.88 54.93 54.82 54.93 3.6K
13:47 54.92 55.02 54.92 55.01 6.6K
13:48 55.01 55.02 54.95 54.96 12.2K
13:49 54.96 54.97 54.95 54.95 2.1K
13:50 54.97 55.00 54.93 55.00 6.1K
13:51 55.05 55.10 55.03 55.08 13.8K
13:52 55.09 55.14 55.04 55.04 23.0K
13:53 55.04 55.07 55.03 55.03 15.6K
13:54 55.04 55.05 55.02 55.02 2.6K
13:55 55.03 55.03 54.99 54.99 5.5K
13:56 54.97 54.97 54.88 54.88 8.4K
13:57 54.89 54.89 54.85 54.85 7.9K
13:58 54.84 54.85 54.82 54.85 5.3K
13:59 54.86 54.88 54.84 54.84 3.1K
14:00 54.85 54.88 54.82 54.86 2.2K
14:01 54.92 54.92 54.92 54.92 0.4K
14:02 54.95 54.95 54.95 54.95 4.6K
14:03 55.05 55.08 55.02 55.03 11.0K
14:04 54.99 55.05 54.98 55.01 5.4K
14:05 55.01 55.01 54.95 54.95 12.9K
14:06 54.91 55.05 54.91 55.04 3.1K
14:07 55.05 55.07 55.05 55.06 3.4K
14:08 55.04 55.07 54.99 55.00 6.2K
14:09 55.00 55.07 55.00 55.07 2.9K
14:10 55.06 55.06 55.03 55.03 5.0K
14:11 55.01 55.02 55.00 55.00 1.5K
14:12 55.01 55.04 54.98 54.98 6.3K
14:13 55.02 55.03 54.99 54.99 3.9K
14:14 54.93 54.95 54.92 54.94 6.2K
14:15 54.90 54.90 54.86 54.86 4.2K
14:16 54.84 54.90 54.83 54.89 2.5K
14:17 54.93 54.93 54.88 54.90 3.5K
14:18 54.89 54.89 54.84 54.85 1.1K
14:19 54.83 54.83 54.81 54.81 4.0K
14:20 54.80 54.82 54.76 54.76 3.2K
14:21 54.81 54.81 54.79 54.79 0.4K
14:22 54.77 54.77 54.73 54.73 6.0K
14:23 54.76 54.76 54.70 54.75 13.5K
14:24 54.75 54.75 54.72 54.72 7.4K
14:25 54.73 54.75 54.71 54.74 3.0K
14:26 54.73 54.74 54.71 54.74 4.2K
14:27 54.70 54.71 54.70 54.71 1.6K
14:28 54.68 54.68 54.65 54.66 5.7K
14:29 54.68 54.68 54.64 54.66 24.1K
14:30 54.64 54.67 54.61 54.65 21.7K
14:31 54.64 54.64 54.54 54.54 24.8K
14:32 54.57 54.58 54.55 54.57 17.1K
14:33 54.57 54.60 54.57 54.60 2.1K
14:34 54.60 54.64 54.60 54.62 8.7K
14:35 54.64 54.64 54.60 54.60 2.0K
14:36 54.58 54.58 54.44 54.44 15.2K
14:37 54.45 54.45 54.40 54.43 9.2K
14:38 54.42 54.45 54.41 54.44 14.7K
14:39 54.42 54.42 54.39 54.39 2.0K
14:40 54.41 54.44 54.37 54.44 13.0K
14:41 54.42 54.45 54.42 54.45 6.4K
14:42 54.50 54.50 54.44 54.44 5.9K
14:43 54.42 54.42 54.41 54.41 1.7K
14:44 54.42 54.45 54.42 54.42 1.7K
14:45 54.38 54.43 54.38 54.43 5.5K
14:46 54.42 54.44 54.36 54.36 11.5K
14:47 54.38 54.38 54.36 54.36 9.9K
14:48 54.36 54.36 54.32 54.34 7.5K
14:49 54.36 54.38 54.36 54.37 12.8K
14:50 54.37 54.42 54.35 54.35 5.1K
14:51 54.35 54.36 54.33 54.34 3.2K
14:52 54.34 54.44 54.34 54.44 9.3K
14:53 54.41 54.45 54.41 54.44 5.0K
14:54 54.44 54.45 54.43 54.45 13.8K
14:55 54.45 54.51 54.43 54.51 8.3K
14:56 54.48 54.48 54.46 54.46 5.6K
14:57 54.51 54.52 54.50 54.50 4.9K
14:58 54.48 54.51 54.48 54.51 1.9K
14:59 54.50 54.55 54.50 54.55 2.4K
15:00 54.52 54.52 54.43 54.43 3.8K
15:01 54.43 54.46 54.43 54.44 4.3K
15:02 54.46 54.49 54.45 54.49 2.2K
15:03 54.50 54.50 54.46 54.46 1.6K
15:04 54.45 54.46 54.44 54.44 2.2K
15:05 54.50 54.50 54.49 54.49 1.6K
15:06 54.48 54.50 54.47 54.50 8.0K
15:07 54.48 54.49 54.43 54.44 7.1K
15:08 54.41 54.45 54.41 54.44 1.2K
15:09 54.44 54.45 54.41 54.41 3.6K
15:10 54.42 54.42 54.36 54.40 3.3K
15:11 54.40 54.40 54.38 54.38 2.5K
15:12 54.40 54.40 54.36 54.37 4.3K
15:13 54.36 54.36 54.34 54.34 4.4K
15:14 54.33 54.34 54.32 54.32 10.4K
15:15 54.32 54.34 54.32 54.32 3.3K
15:16 54.32 54.32 54.27 54.29 6.1K
15:17 54.29 54.30 54.27 54.27 9.8K
15:18 54.31 54.35 54.29 54.35 4.9K
15:19 54.36 54.46 54.36 54.46 4.8K
15:20 54.42 54.42 54.38 54.38 6.7K
15:21 54.43 54.44 54.43 54.44 3.3K
15:22 54.41 54.41 54.36 54.39 2.4K
15:23 54.38 54.38 54.37 54.37 1.8K
15:24 54.39 54.42 54.38 54.42 3.3K
15:25 54.39 54.39 54.39 54.39 0.6K
15:26 54.43 54.43 54.40 54.40 4.6K
15:27 54.41 54.43 54.40 54.40 0.6K
15:28 54.41 54.41 54.41 54.41 4.6K
15:29 54.42 54.42 54.42 54.42 2.0K
15:30 54.43 54.43 54.41 54.42 7.6K
15:31 54.42 54.43 54.42 54.43 2.0K
15:32 54.46 54.46 54.43 54.45 2.3K
15:33 54.45 54.48 54.45 54.48 9.0K
15:34 54.49 54.50 54.48 54.49 4.6K
15:35 54.46 54.46 54.44 54.44 1.9K
15:36 54.44 54.44 54.40 54.40 4.2K
15:37 54.35 54.35 54.34 54.34 3.7K
15:38 54.34 54.34 54.32 54.32 2.4K
15:39 54.31 54.33 54.30 54.33 1.5K
15:40 54.29 54.30 54.27 54.29 8.7K
15:41 54.28 54.32 54.28 54.32 5.0K
15:42 54.31 54.36 54.31 54.36 3.4K
15:43 54.37 54.37 54.32 54.32 7.2K
15:44 54.35 54.35 54.33 54.33 3.1K
15:45 54.34 54.36 54.32 54.36 13.0K
15:46 54.41 54.44 54.41 54.44 2.5K
15:47 54.47 54.53 54.46 54.53 28.1K
15:48 54.51 54.51 54.48 54.49 11.7K
15:49 54.50 54.53 54.49 54.52 16.2K
15:50 54.55 54.59 54.54 54.54 29.5K
15:51 54.58 54.66 54.58 54.66 16.5K
15:52 54.65 54.68 54.64 54.68 28.1K
15:53 54.67 54.67 54.62 54.64 12.5K
15:54 54.64 54.66 54.61 54.65 21.5K
15:55 54.67 54.73 54.64 54.68 26.6K
15:56 54.69 54.69 54.66 54.66 12.0K
15:57 54.67 54.70 54.66 54.69 33.4K
15:58 54.68 54.72 54.68 54.71 10.3K
15:59 54.71 54.77 54.70 54.73 147.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据