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 55.12 55.19 55.10 55.10 396.7K
09:31 55.07 55.13 55.07 55.08 15.1K
09:32 55.18 55.22 55.09 55.09 17.1K
09:33 55.07 55.08 54.98 54.98 7.3K
09:34 55.00 55.05 55.00 55.04 2.6K
09:35 55.09 55.19 55.05 55.10 7.6K
09:36 55.11 55.22 55.08 55.16 66.8K
09:37 55.13 55.21 55.12 55.18 11.5K
09:38 55.21 55.22 55.10 55.11 20.1K
09:39 55.14 55.17 55.09 55.09 19.7K
09:40 55.16 55.18 55.13 55.17 4.5K
09:41 55.22 55.24 55.15 55.21 13.7K
09:42 55.19 55.28 55.13 55.14 22.0K
09:43 55.13 55.23 55.11 55.22 23.0K
09:44 55.20 55.21 55.17 55.19 33.7K
09:45 55.23 55.23 55.13 55.16 21.9K
09:46 55.16 55.20 55.16 55.18 8.2K
09:47 55.23 55.23 55.07 55.17 37.6K
09:48 55.20 55.22 55.11 55.11 22.5K
09:49 55.16 55.16 55.12 55.12 29.2K
09:50 55.15 55.15 55.03 55.03 45.3K
09:51 55.02 55.07 54.98 55.02 9.7K
09:52 55.10 55.17 55.10 55.17 10.0K
09:53 55.21 55.23 55.17 55.18 22.2K
09:54 55.16 55.16 55.05 55.05 3.2K
09:55 55.05 55.05 55.00 55.04 12.3K
09:56 55.08 55.11 55.08 55.11 2.3K
09:57 55.11 55.11 55.06 55.09 7.7K
09:58 55.05 55.05 54.98 54.98 20.9K
09:59 55.01 55.02 55.01 55.01 9.4K
10:00 55.11 55.28 54.85 54.85 23.4K
10:01 54.83 55.00 54.79 54.80 22.3K
10:02 54.75 54.87 54.63 54.74 56.5K
10:03 54.82 54.82 54.49 54.51 37.5K
10:04 54.46 54.64 54.46 54.64 35.0K
10:05 54.67 54.73 54.64 54.67 37.6K
10:06 54.71 54.71 54.43 54.48 40.4K
10:07 54.51 54.51 54.34 54.35 33.0K
10:08 54.42 54.42 54.30 54.38 12.1K
10:09 54.42 54.49 54.38 54.49 12.5K
10:10 54.44 54.54 54.44 54.50 14.4K
10:11 54.60 54.70 54.57 54.69 9.4K
10:12 54.65 54.76 54.64 54.75 14.4K
10:13 54.72 54.76 54.71 54.73 6.4K
10:14 54.75 54.75 54.68 54.69 9.3K
10:15 54.61 54.61 54.61 54.61 0.2K
10:16 54.68 54.68 54.60 54.61 7.5K
10:17 54.64 54.64 54.54 54.59 14.6K
10:18 54.55 54.58 54.44 54.58 37.8K
10:19 54.61 54.68 54.61 54.65 7.6K
10:20 54.61 54.61 54.53 54.53 5.3K
10:21 54.55 54.56 54.52 54.52 3.0K
10:22 54.48 54.54 54.48 54.50 13.1K
10:23 54.52 54.54 54.47 54.54 4.2K
10:24 54.50 54.53 54.50 54.53 3.2K
10:25 54.52 54.52 54.51 54.51 1.0K
10:26 54.47 54.52 54.47 54.49 5.8K
10:27 54.45 54.54 54.45 54.54 2.2K
10:28 54.56 54.57 54.47 54.56 2.9K
10:29 54.56 54.62 54.55 54.62 2.1K
10:30 54.59 54.59 54.51 54.51 6.1K
10:31 54.50 54.50 54.37 54.37 16.7K
10:32 54.40 54.40 54.29 54.37 13.0K
10:33 54.33 54.33 54.14 54.14 27.6K
10:34 54.15 54.15 53.92 53.93 41.5K
10:35 54.03 54.03 53.81 53.84 30.3K
10:36 53.91 53.94 53.85 53.87 18.3K
10:37 53.85 53.91 53.85 53.88 6.8K
10:38 53.91 54.05 53.91 53.95 23.3K
10:39 54.01 54.06 54.00 54.05 6.5K
10:40 54.06 54.06 54.03 54.06 3.1K
10:41 54.03 54.03 53.92 53.96 12.4K
10:42 53.99 53.99 53.90 53.91 5.7K
10:43 53.89 53.89 53.88 53.89 3.9K
10:44 53.86 53.86 53.81 53.85 11.4K
10:45 53.79 53.93 53.79 53.92 21.2K
10:46 53.91 53.93 53.86 53.93 5.2K
10:47 53.92 54.00 53.92 54.00 13.1K
10:48 54.02 54.02 53.99 53.99 37.2K
10:49 53.99 54.07 53.99 54.07 8.8K
10:50 53.99 53.99 53.86 53.88 6.6K
10:51 53.92 53.92 53.87 53.88 6.5K
10:52 53.88 54.00 53.87 54.00 4.0K
10:53 53.98 54.04 53.98 54.03 6.6K
10:54 54.04 54.10 54.04 54.10 23.4K
10:55 54.15 54.16 54.15 54.16 10.7K
10:56 54.11 54.11 54.06 54.09 11.1K
10:57 54.09 54.09 54.03 54.03 34.0K
10:58 54.05 54.05 54.02 54.02 3.6K
10:59 54.01 54.03 53.98 53.98 3.9K
11:00 54.00 54.13 53.93 53.93 21.2K
11:01 53.93 53.93 53.85 53.91 12.2K
11:02 53.93 53.95 53.84 53.84 5.5K
11:03 53.84 53.86 53.79 53.79 80.8K
11:04 53.83 53.90 53.80 53.90 21.7K
11:05 53.86 53.87 53.83 53.85 13.2K
11:06 53.80 53.82 53.76 53.82 4.4K
11:07 53.83 53.83 53.78 53.78 2.9K
11:08 53.79 53.79 53.75 53.79 5.1K
11:09 53.76 53.77 53.72 53.72 10.5K
11:10 53.74 53.74 53.68 53.73 12.2K
11:11 53.71 53.71 53.62 53.64 6.7K
11:12 53.61 53.65 53.54 53.65 12.1K
11:13 53.69 53.70 53.64 53.70 4.7K
11:14 53.69 53.69 53.63 53.63 1.8K
11:15 53.64 53.70 53.61 53.70 7.4K
11:16 53.71 53.79 53.71 53.78 6.2K
11:17 53.76 53.79 53.73 53.73 12.8K
11:18 53.64 53.64 53.63 53.63 6.6K
11:19 53.62 53.64 53.62 53.63 3.0K
11:20 53.66 53.77 53.66 53.73 9.1K
11:21 53.72 53.75 53.72 53.75 8.8K
11:22 53.77 53.80 53.77 53.78 3.4K
11:23 53.75 53.75 53.75 53.75 0.6K
11:24 53.72 53.72 53.65 53.66 7.0K
11:25 53.75 53.75 53.65 53.66 20.0K
11:26 53.64 53.65 53.64 53.65 1.0K
11:27 53.67 53.67 53.60 53.60 5.9K
11:28 53.61 53.61 53.55 53.59 5.5K
11:29 53.55 53.56 53.55 53.56 5.5K
11:30 53.55 53.55 53.50 53.50 19.0K
11:31 53.51 53.51 53.37 53.37 14.3K
11:32 53.39 53.46 53.38 53.46 21.4K
11:33 53.45 53.50 53.43 53.50 7.3K
11:34 53.53 53.54 53.51 53.54 12.1K
11:35 53.49 53.49 53.35 53.40 11.3K
11:36 53.37 53.38 53.33 53.38 4.9K
11:37 53.37 53.37 53.18 53.22 29.2K
11:38 53.23 53.24 53.15 53.15 14.8K
11:39 53.20 53.20 53.13 53.15 19.3K
11:40 53.16 53.16 53.05 53.13 16.7K
11:41 53.07 53.13 53.07 53.13 6.9K
11:42 53.13 53.13 53.08 53.11 7.2K
11:43 53.13 53.13 53.09 53.10 8.7K
11:44 53.17 53.17 53.07 53.08 13.1K
11:45 53.02 53.08 53.01 53.03 20.2K
11:46 53.05 53.17 53.05 53.15 17.2K
11:47 53.11 53.12 53.08 53.12 3.3K
11:48 53.11 53.12 53.09 53.09 1.7K
11:49 53.10 53.12 53.10 53.11 6.0K
11:50 53.09 53.09 53.03 53.07 7.9K
11:51 53.09 53.09 52.99 53.01 20.9K
11:52 53.05 53.10 53.01 53.10 7.7K
11:53 53.11 53.18 53.11 53.17 3.6K
11:54 53.21 53.30 53.21 53.28 196.5K
11:55 53.26 53.27 53.20 53.22 56.8K
11:56 53.23 53.23 53.19 53.22 15.6K
11:57 53.20 53.21 53.14 53.16 16.1K
11:58 53.16 53.17 53.15 53.15 3.9K
11:59 53.14 53.14 53.11 53.11 3.5K
12:00 53.07 53.12 53.06 53.09 7.9K
12:01 53.12 53.15 53.12 53.15 4.1K
12:02 53.13 53.18 53.13 53.18 4.9K
12:03 53.21 53.23 53.21 53.23 24.6K
12:04 53.22 53.26 53.21 53.24 15.1K
12:05 53.22 53.22 53.19 53.19 14.4K
12:06 53.20 53.25 53.20 53.24 6.2K
12:07 53.22 53.22 53.10 53.12 17.6K
12:08 53.15 53.15 53.14 53.15 4.1K
12:09 53.15 53.18 53.15 53.18 5.0K
12:10 53.16 53.16 53.12 53.14 17.2K
12:11 53.18 53.20 53.14 53.20 5.9K
12:12 53.20 53.26 53.20 53.26 12.7K
12:13 53.29 53.32 53.27 53.32 5.3K
12:14 53.33 53.35 53.31 53.35 12.6K
12:15 53.37 53.40 53.34 53.40 22.4K
12:16 53.38 53.39 53.37 53.37 12.6K
12:17 53.38 53.39 53.37 53.37 1.8K
12:18 53.36 53.38 53.36 53.37 7.0K
12:19 53.30 53.30 53.15 53.19 6.1K
12:20 53.15 53.15 53.09 53.09 21.6K
12:21 53.10 53.10 53.06 53.08 4.3K
12:22 53.08 53.08 52.99 53.02 23.3K
12:23 53.02 53.06 53.02 53.06 2.9K
12:24 53.07 53.10 53.07 53.09 13.7K
12:25 53.13 53.14 53.12 53.14 5.9K
12:26 53.14 53.19 53.14 53.19 1.5K
12:27 53.13 53.13 53.08 53.08 14.9K
12:28 53.09 53.19 53.09 53.18 1.1K
12:29 53.14 53.18 53.12 53.15 7.4K
12:30 53.17 53.23 53.17 53.22 12.3K
12:31 53.22 53.25 53.22 53.24 9.2K
12:32 53.22 53.24 53.20 53.24 10.2K
12:34 53.25 53.30 53.25 53.30 12.7K
12:35 53.27 53.27 53.26 53.26 4.6K
12:36 53.25 53.25 53.22 53.22 1.2K
12:37 53.27 53.27 53.22 53.22 5.5K
12:38 53.22 53.22 53.20 53.21 6.3K
12:39 53.21 53.22 53.19 53.20 9.5K
12:40 53.20 53.23 53.20 53.23 2.6K
12:41 53.21 53.26 53.21 53.26 6.9K
12:42 53.27 53.27 53.22 53.22 2.7K
12:43 53.22 53.24 53.22 53.23 1.7K
12:44 53.17 53.24 53.17 53.21 3.3K
12:45 53.21 53.21 53.17 53.17 0.6K
12:46 53.19 53.19 53.18 53.18 1.6K
12:47 53.20 53.20 53.17 53.18 4.8K
12:48 53.17 53.17 53.17 53.17 1.9K
12:49 53.19 53.19 53.14 53.14 6.6K
12:50 53.15 53.16 53.15 53.15 7.2K
12:51 53.15 53.15 53.15 53.15 0.4K
12:52 53.17 53.17 53.14 53.14 1.7K
12:53 53.15 53.19 53.15 53.19 3.1K
12:54 53.18 53.18 53.16 53.16 4.3K
12:55 53.17 53.19 53.17 53.19 5.5K
12:56 53.17 53.18 53.17 53.18 1.1K
12:57 53.20 53.20 53.18 53.19 5.3K
12:58 53.20 53.22 53.20 53.22 15.4K
12:59 53.21 53.21 53.20 53.20 4.9K
13:00 53.19 53.21 53.19 53.20 11.9K
13:01 53.20 53.27 53.20 53.27 3.2K
13:02 53.27 53.29 53.26 53.26 4.0K
13:03 53.28 53.32 53.27 53.32 19.5K
13:04 53.33 53.38 53.33 53.35 15.9K
13:05 53.35 53.35 53.34 53.34 9.1K
13:06 53.34 53.34 53.32 53.33 4.1K
13:07 53.33 53.34 53.32 53.33 4.2K
13:08 53.32 53.37 53.32 53.36 19.1K
13:09 53.33 53.36 53.31 53.36 9.8K
13:10 53.38 53.40 53.36 53.40 7.1K
13:11 53.40 53.41 53.40 53.41 2.3K
13:12 53.38 53.38 53.36 53.36 1.1K
13:13 53.32 53.34 53.32 53.34 1.1K
13:14 53.26 53.27 53.20 53.21 238.6K
13:15 53.20 53.23 53.20 53.23 28.5K
13:16 53.23 53.27 53.23 53.27 3.9K
13:17 53.25 53.25 53.22 53.22 10.2K
13:18 53.22 53.22 53.16 53.16 10.1K
13:19 53.17 53.17 53.10 53.10 12.2K
13:20 53.10 53.12 53.09 53.12 6.1K
13:21 53.12 53.15 53.11 53.15 2.7K
13:23 53.16 53.17 53.15 53.17 1.7K
13:24 53.18 53.23 53.18 53.23 4.0K
13:25 53.23 53.23 53.22 53.22 1.6K
13:26 53.23 53.23 53.19 53.20 9.1K
13:27 53.18 53.19 53.17 53.19 2.9K
13:28 53.19 53.22 53.18 53.18 5.0K
13:29 53.18 53.18 53.12 53.12 8.5K
13:30 53.14 53.14 53.11 53.13 6.5K
13:31 53.17 53.17 53.12 53.14 2.5K
13:32 53.19 53.20 53.19 53.20 7.1K
13:33 53.20 53.26 53.19 53.25 24.9K
13:34 53.23 53.23 53.18 53.17 7.4K
13:35 53.16 53.17 53.16 53.17 6.0K
13:36 53.18 53.18 53.18 53.18 3.4K
13:37 53.15 53.16 53.14 53.16 6.9K
13:38 53.14 53.14 53.13 53.14 7.0K
13:39 53.17 53.20 53.17 53.20 0.6K
13:40 53.23 53.23 53.22 53.22 1.4K
13:41 53.18 53.18 53.18 53.18 0.3K
13:42 53.25 53.25 53.25 53.25 1.3K
13:43 53.25 53.27 53.24 53.27 1.1K
13:44 53.32 53.33 53.32 53.33 1.9K
13:45 53.32 53.36 53.32 53.36 3.2K
13:46 53.29 53.34 53.28 53.33 1.8K
13:47 53.29 53.32 53.27 53.32 1.9K
13:48 53.36 53.36 53.35 53.36 6.6K
13:49 53.33 53.33 53.33 53.33 0.2K
13:50 53.36 53.36 53.33 53.34 5.0K
13:51 53.32 53.32 53.30 53.30 0.9K
13:52 53.25 53.26 53.25 53.26 0.9K
13:53 53.25 53.26 53.23 53.24 6.1K
13:54 53.25 53.27 53.23 53.23 2.1K
13:55 53.24 53.24 53.23 53.23 7.1K
13:56 53.24 53.28 53.24 53.26 4.7K
13:57 53.26 53.26 53.25 53.26 2.0K
13:58 53.26 53.27 53.26 53.27 1.0K
13:59 53.26 53.26 53.25 53.25 3.3K
14:00 53.26 53.26 53.25 53.25 1.4K
14:01 53.30 53.30 53.26 53.25 3.0K
14:02 53.22 53.25 53.22 53.23 1.8K
14:03 53.22 53.27 53.22 53.27 2.7K
14:04 53.26 53.28 53.23 53.23 6.0K
14:05 53.24 53.26 53.23 53.23 1.8K
14:06 53.22 53.22 53.22 53.22 2.9K
14:07 53.19 53.19 53.19 53.18 2.2K
14:08 53.22 53.22 53.22 53.22 7.5K
14:09 53.24 53.25 53.24 53.25 2.5K
14:10 53.25 53.25 53.19 53.21 6.5K
14:11 53.21 53.21 53.21 53.21 0.6K
14:12 53.20 53.22 53.16 53.16 10.0K
14:13 53.15 53.27 53.15 53.27 2.9K
14:14 53.26 53.31 53.25 53.31 6.5K
14:15 53.31 53.38 53.31 53.38 31.4K
14:16 53.43 53.43 53.38 53.38 4.3K
14:17 53.36 53.38 53.32 53.32 2.6K
14:18 53.33 53.41 53.32 53.41 3.7K
14:19 53.40 53.42 53.40 53.41 5.8K
14:20 53.43 53.43 53.39 53.39 3.3K
14:21 53.42 53.47 53.42 53.47 6.8K
14:22 53.46 53.48 53.44 53.45 8.2K
14:23 53.49 53.49 53.48 53.48 4.9K
14:24 53.47 53.51 53.47 53.49 5.5K
14:25 53.50 53.54 53.50 53.54 5.0K
14:26 53.54 53.54 53.52 53.53 2.2K
14:27 53.54 53.55 53.50 53.51 8.5K
14:28 53.50 53.53 53.45 53.45 4.9K
14:29 53.46 53.46 53.40 53.41 1.8K
14:30 53.39 53.39 53.35 53.37 2.0K
14:31 53.37 53.37 53.32 53.32 23.4K
14:32 53.32 53.34 53.31 53.34 2.2K
14:33 53.33 53.36 53.32 53.36 1.6K
14:34 53.35 53.39 53.35 53.39 0.9K
14:35 53.35 53.40 53.35 53.38 3.4K
14:36 53.39 53.39 53.36 53.36 1.1K
14:37 53.36 53.37 53.34 53.34 3.3K
14:38 53.34 53.35 53.34 53.34 13.4K
14:39 53.35 53.36 53.34 53.34 8.6K
14:40 53.32 53.34 53.32 53.34 10.8K
14:41 53.35 53.38 53.34 53.35 6.8K
14:42 53.33 53.39 53.30 53.38 19.6K
14:43 53.38 53.39 53.38 53.39 1.6K
14:44 53.33 53.33 53.32 53.32 3.1K
14:45 53.32 53.43 53.32 53.41 11.4K
14:46 53.40 53.40 53.36 53.36 3.1K
14:47 53.37 53.37 53.34 53.34 2.9K
14:48 53.35 53.37 53.34 53.37 3.5K
14:49 53.37 53.37 53.32 53.32 7.0K
14:50 53.33 53.36 53.33 53.35 1.1K
14:51 53.35 53.41 53.35 53.41 2.0K
14:52 53.42 53.45 53.42 53.45 2.5K
14:53 53.44 53.44 53.43 53.43 1.5K
14:54 53.43 53.43 53.43 53.43 2.4K
14:55 53.43 53.47 53.43 53.47 4.2K
14:56 53.44 53.44 53.43 53.44 1.1K
14:57 53.43 53.43 53.40 53.40 5.8K
14:58 53.40 53.40 53.38 53.39 1.2K
14:59 53.39 53.40 53.39 53.40 9.4K
15:00 53.39 53.42 53.36 53.42 2.8K
15:01 53.42 53.43 53.39 53.40 5.4K
15:02 53.40 53.43 53.40 53.43 1.7K
15:03 53.42 53.47 53.42 53.47 3.0K
15:04 53.44 53.48 53.42 53.48 4.7K
15:05 53.47 53.50 53.47 53.50 4.7K
15:06 53.50 53.53 53.50 53.53 5.4K
15:07 53.52 53.52 53.49 53.49 7.5K
15:08 53.49 53.52 53.49 53.51 5.3K
15:09 53.51 53.51 53.51 53.51 1.1K
15:10 53.48 53.53 53.48 53.53 23.2K
15:11 53.53 53.53 53.50 53.50 0.5K
15:12 53.51 53.53 53.51 53.52 7.0K
15:13 53.54 53.54 53.53 53.54 3.2K
15:14 53.53 53.53 53.53 53.53 3.2K
15:15 53.50 53.52 53.50 53.52 2.3K
15:16 53.52 53.52 53.50 53.51 2.9K
15:17 53.47 53.47 53.44 53.44 2.2K
15:18 53.49 53.50 53.49 53.50 2.6K
15:19 53.47 53.49 53.47 53.49 1.8K
15:20 53.51 53.51 53.49 53.51 2.3K
15:21 53.51 53.53 53.51 53.53 1.3K
15:22 53.54 53.55 53.54 53.54 1.6K
15:23 53.53 53.53 53.51 53.52 2.7K
15:24 53.51 53.53 53.51 53.52 1.5K
15:25 53.52 53.55 53.52 53.52 3.0K
15:26 53.53 53.55 53.53 53.54 2.8K
15:27 53.55 53.55 53.54 53.54 1.5K
15:28 53.53 53.54 53.53 53.54 7.2K
15:29 53.54 53.54 53.53 53.53 2.4K
15:30 53.53 53.53 53.51 53.53 5.6K
15:31 53.54 53.55 53.54 53.54 4.7K
15:32 53.56 53.58 53.56 53.58 7.8K
15:33 53.59 53.59 53.58 53.58 5.2K
15:34 53.54 53.56 53.54 53.55 3.9K
15:35 53.56 53.61 53.56 53.61 8.4K
15:36 53.60 53.64 53.60 53.64 10.4K
15:37 53.61 53.61 53.57 53.57 13.6K
15:38 53.59 53.61 53.59 53.61 3.3K
15:39 53.57 53.60 53.57 53.59 6.3K
15:40 53.57 53.59 53.56 53.57 5.4K
15:41 53.57 53.57 53.56 53.57 4.5K
15:42 53.60 53.60 53.59 53.59 5.6K
15:43 53.57 53.59 53.57 53.58 2.0K
15:44 53.58 53.59 53.57 53.58 8.3K
15:45 53.60 53.61 53.60 53.61 1.5K
15:46 53.61 53.62 53.60 53.62 13.0K
15:47 53.61 53.63 53.61 53.62 7.5K
15:48 53.61 53.63 53.61 53.62 3.3K
15:49 53.62 53.62 53.61 53.62 4.3K
15:50 53.66 53.68 53.65 53.67 11.6K
15:51 53.68 53.68 53.67 53.67 2.7K
15:52 53.69 53.69 53.68 53.68 5.5K
15:53 53.68 53.68 53.66 53.66 14.9K
15:54 53.67 53.67 53.64 53.64 11.4K
15:55 53.65 53.71 53.65 53.70 10.8K
15:56 53.68 53.69 53.65 53.65 17.7K
15:57 53.70 53.70 53.67 53.67 4.9K
15:58 53.69 53.70 53.67 53.67 17.2K
15:59 53.68 53.68 53.61 53.64 230.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据