2x Ether ETF (ETHU)

ETHU
🏛️ 美国 →
122.31
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
09:30 145.70 145.88 145.33 145.85 647.7K
09:31 145.80 145.89 145.65 145.71 12.3K
09:32 146.20 146.20 145.11 145.22 22.1K
09:33 144.95 145.58 144.90 145.46 13.9K
09:34 145.72 145.83 145.43 145.43 19.6K
09:35 145.70 145.77 145.39 145.56 19.1K
09:36 145.58 145.60 145.28 145.56 18.7K
09:37 145.28 145.95 145.28 145.72 27.0K
09:38 145.70 145.70 144.44 144.44 25.4K
09:39 144.32 144.53 144.21 144.21 17.3K
09:40 144.43 144.49 144.06 144.26 43.6K
09:41 144.27 144.90 144.27 144.77 27.1K
09:42 144.75 145.00 144.62 145.00 22.4K
09:43 145.07 145.27 144.95 144.95 18.4K
09:44 145.10 145.16 144.95 144.95 10.6K
09:45 145.02 145.22 144.95 145.22 16.3K
09:46 145.49 145.49 144.97 145.00 10.4K
09:47 144.99 145.19 144.85 144.85 13.8K
09:48 144.87 145.34 144.87 145.34 14.1K
09:49 145.33 145.44 145.23 145.41 6.2K
09:50 145.16 145.21 144.97 144.97 15.1K
09:51 144.88 145.39 144.78 145.03 26.1K
09:52 144.94 144.94 144.75 144.94 5.1K
09:53 144.80 144.80 144.35 144.51 8.3K
09:54 144.60 144.60 144.30 144.29 5.6K
09:55 144.35 144.51 144.18 144.40 9.3K
09:56 144.30 144.45 144.30 144.45 3.7K
09:57 144.45 144.45 144.15 144.38 7.3K
09:58 144.23 144.30 143.64 143.64 25.8K
09:59 143.74 143.98 143.68 143.98 22.5K
10:00 143.78 143.90 143.63 143.73 25.6K
10:01 143.81 143.97 143.73 143.76 7.9K
10:02 144.04 144.33 143.98 144.23 12.8K
10:03 144.33 144.63 144.33 144.53 22.9K
10:04 144.57 144.71 144.57 144.66 8.6K
10:05 144.19 144.59 144.19 144.55 5.4K
10:06 144.69 145.00 144.69 144.85 26.9K
10:07 144.85 144.92 144.72 144.72 4.2K
10:08 144.92 144.92 144.71 144.84 4.8K
10:09 144.97 145.05 144.88 144.99 4.7K
10:10 145.10 145.20 145.09 145.13 5.3K
10:11 145.19 145.19 145.03 145.02 9.7K
10:12 145.03 145.03 144.85 144.85 15.0K
10:13 144.82 144.82 144.60 144.72 9.6K
10:14 144.75 144.75 144.50 144.50 4.4K
10:15 144.51 144.60 144.31 144.36 6.4K
10:16 144.36 144.42 144.31 144.33 5.2K
10:17 144.34 144.39 144.28 144.32 6.9K
10:18 144.37 144.60 144.22 144.22 4.6K
10:19 144.09 144.12 143.94 143.95 11.5K
10:20 143.97 144.22 143.97 144.19 3.0K
10:21 144.01 144.19 143.98 143.98 4.7K
10:22 143.81 144.27 143.81 144.19 8.5K
10:23 144.23 144.44 144.14 144.43 5.6K
10:24 144.55 144.75 144.55 144.75 2.4K
10:25 144.68 144.98 144.64 144.98 10.9K
10:26 145.02 145.12 144.97 145.12 21.2K
10:27 145.06 145.43 145.06 145.28 19.2K
10:28 145.30 145.37 145.26 145.35 6.0K
10:29 145.36 145.80 145.36 145.69 27.3K
10:30 145.69 145.88 145.57 145.57 10.5K
10:31 145.58 145.77 145.46 145.57 19.4K
10:32 145.56 145.70 145.33 145.35 22.4K
10:33 145.56 145.62 145.35 145.38 15.5K
10:34 145.44 145.88 145.44 145.82 15.1K
10:35 145.90 146.25 145.90 146.17 39.0K
10:36 146.21 146.56 146.21 146.44 21.4K
10:37 146.34 146.46 146.20 146.27 28.9K
10:38 146.18 146.23 146.13 146.19 23.7K
10:39 146.12 146.20 145.98 145.98 8.5K
10:40 146.03 146.10 145.87 146.05 16.1K
10:41 146.00 146.00 145.79 145.79 29.9K
10:42 145.69 145.69 145.66 145.66 5.4K
10:43 145.73 145.73 145.56 145.56 4.0K
10:44 145.52 145.68 145.42 145.68 18.4K
10:45 145.81 146.00 145.81 146.00 5.9K
10:46 145.93 146.11 145.86 145.91 13.9K
10:47 145.79 145.79 145.59 145.61 5.5K
10:48 145.62 145.75 145.53 145.73 9.3K
10:49 145.67 145.80 145.61 145.61 13.7K
10:50 145.66 145.89 145.66 145.81 6.1K
10:51 145.88 145.91 145.77 145.84 5.5K
10:52 145.91 145.91 145.60 145.66 2.3K
10:53 145.53 145.66 145.53 145.66 4.4K
10:54 145.74 145.80 145.69 145.69 7.9K
10:55 145.79 145.79 145.67 145.67 2.2K
10:56 145.86 146.05 145.86 146.01 2.4K
10:57 146.03 146.46 146.03 146.45 8.6K
10:58 146.37 146.38 146.07 146.09 7.5K
10:59 146.09 146.09 146.00 146.09 7.0K
11:00 146.10 146.10 145.89 145.89 6.9K
11:01 145.92 146.18 145.92 145.94 5.2K
11:02 145.98 146.18 145.95 146.18 5.0K
11:03 146.32 146.68 146.32 146.68 8.6K
11:04 146.57 146.95 146.57 146.95 7.2K
11:05 147.00 147.07 146.76 146.80 17.1K
11:06 146.80 146.91 146.63 146.71 4.8K
11:07 146.89 146.89 146.57 146.67 11.8K
11:08 146.73 146.73 146.46 146.49 6.6K
11:09 146.52 146.52 146.32 146.50 5.6K
11:10 146.54 146.80 146.54 146.70 4.8K
11:11 146.88 146.92 146.78 146.84 7.4K
11:12 146.74 146.78 146.66 146.70 4.1K
11:13 146.75 147.03 146.75 147.00 14.3K
11:14 146.97 147.38 146.97 147.27 39.4K
11:15 147.46 147.76 147.46 147.56 13.4K
11:16 147.81 147.82 147.16 147.18 7.4K
11:17 147.23 147.45 147.23 147.35 13.1K
11:18 147.68 147.80 147.64 147.64 10.2K
11:19 147.70 148.23 147.70 147.91 23.4K
11:20 148.09 148.23 147.94 147.94 21.5K
11:21 147.94 148.34 147.94 148.01 16.0K
11:22 148.23 148.60 148.15 148.35 17.1K
11:23 148.41 148.57 148.39 148.57 9.5K
11:24 148.58 148.58 148.19 148.25 17.0K
11:25 148.40 148.44 148.10 148.16 20.8K
11:26 148.17 148.26 147.90 148.17 10.4K
11:27 148.11 148.22 148.00 148.18 10.1K
11:28 148.25 148.47 148.25 148.45 8.9K
11:29 148.47 148.60 148.45 148.48 18.9K
11:30 148.38 148.51 148.28 148.40 6.8K
11:31 148.49 148.49 148.21 148.36 4.4K
11:32 148.32 148.32 148.14 148.28 7.2K
11:33 148.40 148.50 148.17 148.25 5.2K
11:34 148.21 148.24 148.09 148.09 5.7K
11:35 148.23 148.50 148.18 148.50 7.9K
11:36 147.90 148.09 147.45 147.45 28.9K
11:37 147.45 147.46 147.07 147.07 14.8K
11:38 147.21 147.21 147.10 147.15 8.3K
11:39 147.34 147.53 147.34 147.53 16.3K
11:40 147.62 147.67 147.36 147.43 9.0K
11:41 147.36 147.43 147.36 147.36 3.4K
11:42 147.35 147.35 147.23 147.26 5.0K
11:43 147.31 147.35 147.27 147.30 2.0K
11:44 147.36 147.72 147.32 147.72 9.9K
11:45 147.85 147.85 147.34 147.34 7.3K
11:46 147.44 147.44 147.11 147.11 8.6K
11:47 147.13 147.24 146.97 147.03 12.5K
11:48 146.96 147.32 146.96 147.32 37.0K
11:49 147.24 147.35 147.19 147.25 12.6K
11:50 147.21 147.21 147.15 147.17 4.7K
11:51 147.16 147.23 147.04 147.23 4.8K
11:52 147.14 147.14 147.00 147.02 4.7K
11:53 147.23 147.25 147.23 147.25 1.0K
11:54 147.29 147.61 147.29 147.61 7.1K
11:55 147.56 147.61 147.50 147.50 18.4K
11:56 147.47 147.52 147.42 147.52 2.6K
11:57 147.58 147.59 147.56 147.56 2.1K
11:58 147.62 147.65 147.53 147.61 3.2K
11:59 147.64 147.69 147.61 147.69 0.6K
12:00 147.60 147.84 147.60 147.66 11.9K
12:01 147.60 147.76 147.35 147.35 10.9K
12:02 147.54 147.54 147.47 147.47 10.2K
12:03 147.45 147.48 147.36 147.40 2.7K
12:04 147.59 147.59 147.34 147.34 2.5K
12:05 147.42 147.44 147.14 147.14 8.8K
12:06 147.16 147.19 147.07 147.07 8.9K
12:07 147.29 147.33 147.24 147.29 6.1K
12:08 147.30 147.30 147.09 147.10 5.4K
12:09 146.96 147.06 146.96 147.02 3.3K
12:10 147.10 147.24 146.80 146.96 13.8K
12:11 146.84 146.93 146.81 146.93 4.0K
12:12 146.93 147.00 146.81 146.92 38.2K
12:13 146.96 147.10 146.92 147.10 14.1K
12:14 146.91 146.93 146.65 146.75 23.1K
12:15 146.63 146.63 146.40 146.42 6.3K
12:16 146.57 146.71 146.21 146.33 10.8K
12:17 146.40 146.44 146.20 146.44 5.0K
12:18 146.39 146.57 146.39 146.43 7.0K
12:19 146.49 146.53 146.43 146.48 3.7K
12:20 146.62 146.62 146.39 146.39 3.4K
12:21 146.54 146.68 146.54 146.68 1.9K
12:22 146.72 146.77 146.61 146.64 5.1K
12:23 146.65 146.84 146.63 146.81 37.3K
12:24 146.78 146.90 146.78 146.80 9.1K
12:25 146.97 147.20 146.95 147.17 6.4K
12:26 147.31 147.40 147.31 147.39 4.6K
12:27 147.42 147.42 147.18 147.18 5.5K
12:28 147.29 147.29 147.29 147.29 0.4K
12:29 147.30 147.42 147.30 147.34 7.3K
12:30 147.38 147.46 147.18 147.18 4.1K
12:31 147.01 147.06 146.89 146.89 5.3K
12:32 146.95 146.95 146.73 146.73 2.5K
12:33 146.75 146.75 146.67 146.72 2.4K
12:34 146.78 146.78 146.72 146.72 2.6K
12:35 146.66 146.75 146.60 146.60 3.9K
12:36 146.64 146.64 146.29 146.34 10.1K
12:37 146.33 146.33 145.83 145.97 15.6K
12:38 146.00 146.00 145.82 145.91 14.5K
12:39 145.97 146.00 145.86 145.86 3.0K
12:40 145.90 146.02 145.81 145.95 9.1K
12:41 145.69 145.89 145.38 145.38 19.8K
12:42 145.30 145.75 145.30 145.75 7.4K
12:43 145.75 146.03 145.75 145.99 6.1K
12:44 146.09 146.09 145.89 145.89 2.4K
12:45 145.94 145.94 145.52 145.52 2.4K
12:46 145.44 145.49 145.34 145.34 3.6K
12:47 145.34 145.34 145.02 145.07 11.2K
12:48 145.14 145.14 145.03 145.10 3.2K
12:49 145.13 145.24 145.10 145.23 8.8K
12:50 145.36 145.36 145.15 145.15 6.0K
12:51 145.27 145.27 145.02 145.02 4.6K
12:52 145.05 145.08 144.98 145.00 5.8K
12:53 145.18 145.46 145.18 145.38 6.3K
12:54 145.45 145.55 145.45 145.55 3.4K
12:55 145.63 145.74 145.56 145.65 3.4K
12:56 145.62 145.71 145.57 145.71 3.6K
12:57 145.70 145.76 145.70 145.70 6.3K
12:58 145.57 145.57 145.32 145.37 3.1K
12:59 145.38 145.39 145.21 145.39 5.5K
13:00 145.40 145.40 145.31 145.39 16.4K
13:01 145.44 145.44 145.16 145.17 1.9K
13:02 144.91 144.94 144.86 144.87 9.4K
13:03 145.21 145.21 144.90 144.91 3.7K
13:04 144.86 144.91 144.68 144.68 18.6K
13:05 144.70 144.82 144.70 144.82 2.9K
13:06 144.75 144.86 144.62 144.62 6.3K
13:07 144.67 144.68 144.55 144.61 4.5K
13:08 144.71 144.91 144.71 144.76 9.3K
13:09 144.60 144.75 144.60 144.64 4.5K
13:10 144.68 144.74 144.68 144.74 0.9K
13:11 144.93 145.18 144.89 144.89 4.9K
13:12 144.87 144.91 144.87 144.91 1.5K
13:13 144.92 144.92 144.80 144.80 1.6K
13:14 144.75 144.80 144.74 144.74 4.7K
13:15 144.96 145.08 144.96 145.07 2.5K
13:16 145.07 145.15 145.07 145.15 2.8K
13:17 145.02 145.02 144.95 144.95 1.1K
13:18 145.11 145.27 145.11 145.20 2.0K
13:19 145.24 145.24 145.16 145.24 2.4K
13:20 145.26 145.34 145.24 145.30 8.9K
13:21 145.05 145.12 145.05 145.12 0.6K
13:22 145.11 145.42 145.11 145.42 6.7K
13:23 145.37 145.70 145.37 145.70 2.9K
13:24 145.54 145.64 145.54 145.61 3.1K
13:25 145.60 145.62 145.44 145.44 5.2K
13:26 145.44 145.51 145.39 145.51 2.9K
13:27 145.48 145.48 145.42 145.42 1.3K
13:28 145.72 145.72 145.51 145.54 1.5K
13:29 145.50 145.50 145.42 145.42 4.1K
13:30 145.42 145.42 145.14 145.20 10.8K
13:31 145.14 145.14 144.90 144.90 4.6K
13:32 145.08 145.08 144.93 144.96 1.5K
13:33 145.15 145.15 145.02 145.02 3.4K
13:34 145.02 145.03 144.87 144.87 2.3K
13:35 144.88 144.98 144.88 144.98 2.2K
13:36 145.16 145.25 145.16 145.22 6.5K
13:37 145.22 145.22 145.11 145.11 0.5K
13:38 145.04 145.15 145.04 145.11 1.9K
13:39 144.97 144.97 144.97 144.97 0.9K
13:40 144.92 145.04 144.92 145.04 2.4K
13:41 144.82 144.82 144.67 144.67 2.0K
13:42 144.60 144.75 144.52 144.75 6.1K
13:43 144.68 144.75 144.60 144.66 1.9K
13:44 144.46 144.46 144.35 144.38 8.0K
13:45 144.33 144.36 144.14 144.27 10.2K
13:46 144.22 144.32 144.20 144.32 1.3K
13:47 144.42 144.49 144.37 144.48 3.7K
13:48 144.54 144.56 144.54 144.56 5.3K
13:49 144.42 144.53 144.42 144.44 2.6K
13:50 144.22 144.25 144.22 144.25 3.1K
13:51 144.24 144.26 143.98 144.05 31.6K
13:52 144.02 144.02 143.73 143.74 9.5K
13:53 143.31 143.31 142.84 142.96 64.1K
13:54 142.91 143.50 142.78 143.50 16.1K
13:55 143.62 143.99 143.49 143.90 7.4K
13:56 143.81 143.91 143.59 143.59 4.8K
13:57 143.51 143.67 143.40 143.46 7.0K
13:58 143.33 143.46 143.33 143.45 6.1K
13:59 143.39 143.43 143.33 143.41 3.3K
14:00 143.42 143.56 143.42 143.56 1.9K
14:01 143.72 143.75 143.69 143.75 2.7K
14:02 143.86 144.00 143.84 143.92 2.8K
14:03 143.96 144.05 143.92 143.92 6.1K
14:04 143.95 143.95 143.90 143.90 3.7K
14:05 143.96 144.22 143.96 144.22 1.0K
14:06 144.15 144.15 144.10 144.10 0.8K
14:07 144.00 144.00 143.78 143.78 15.5K
14:08 143.85 143.85 143.52 143.52 11.0K
14:09 143.90 143.90 143.53 143.53 2.0K
14:10 143.59 143.99 143.45 143.99 5.3K
14:11 143.88 143.88 143.65 143.70 3.0K
14:12 143.65 143.65 143.65 143.65 1.1K
14:13 143.70 143.80 143.70 143.80 1.8K
14:14 143.83 143.86 143.77 143.81 4.7K
14:15 144.07 144.25 144.07 144.25 2.5K
14:16 144.25 144.37 144.25 144.26 4.9K
14:17 144.22 144.42 144.10 144.41 5.6K
14:18 144.48 144.48 144.48 144.48 3.0K
14:19 144.37 144.50 144.37 144.42 5.7K
14:20 144.40 144.40 144.40 144.40 2.7K
14:21 144.61 144.61 144.33 144.46 3.0K
14:22 144.46 144.46 144.29 144.29 2.9K
14:23 144.39 144.43 144.36 144.36 1.1K
14:24 144.49 144.49 144.45 144.45 9.7K
14:25 144.43 144.61 144.39 144.44 25.3K
14:26 144.44 144.53 144.44 144.53 1.9K
14:27 144.61 144.61 144.59 144.59 1.9K
14:28 144.61 144.66 144.57 144.66 3.9K
14:29 144.72 144.72 144.66 144.70 2.5K
14:30 144.67 144.76 144.67 144.76 2.0K
14:31 144.67 144.67 144.63 144.63 0.8K
14:32 144.49 144.60 144.49 144.60 2.8K
14:33 144.66 144.69 144.56 144.56 4.4K
14:34 144.68 144.68 144.68 144.68 0.7K
14:35 144.81 144.81 144.61 144.68 3.2K
14:36 144.76 144.76 144.64 144.64 2.7K
14:37 144.54 144.57 144.54 144.57 1.3K
14:38 144.57 144.57 144.46 144.46 3.0K
14:39 144.14 144.21 144.14 144.21 2.9K
14:40 144.26 144.26 144.19 144.20 7.7K
14:41 144.25 144.32 144.25 144.32 3.2K
14:42 144.49 144.49 144.49 144.49 1.6K
14:43 144.72 144.72 144.61 144.61 1.5K
14:44 144.72 144.72 144.60 144.60 0.7K
14:45 144.60 144.60 144.60 144.60 2.0K
14:46 144.72 144.99 144.72 144.99 5.8K
14:47 144.99 144.99 144.84 144.97 1.2K
14:48 145.04 145.09 145.01 145.09 5.3K
14:49 145.07 145.13 144.98 145.04 11.8K
14:50 144.96 144.96 144.72 144.72 0.6K
14:51 144.85 144.97 144.79 144.79 1.2K
14:52 144.89 144.98 144.77 144.77 6.2K
14:53 144.67 144.67 144.59 144.60 3.7K
14:54 144.70 144.73 144.70 144.73 1.8K
14:56 144.83 144.90 144.80 144.82 1.7K
14:57 144.89 144.89 144.77 144.77 1.4K
14:58 144.91 144.91 144.82 144.82 2.0K
14:59 144.77 144.82 144.58 144.58 2.0K
15:00 144.59 144.61 144.56 144.61 4.3K
15:01 144.60 144.60 144.48 144.51 2.3K
15:02 144.41 144.41 144.24 144.24 4.0K
15:03 144.45 144.45 144.37 144.37 3.5K
15:04 144.43 144.44 144.43 144.44 1.4K
15:05 144.49 144.49 144.49 144.49 0.8K
15:06 144.27 144.27 144.08 144.23 6.4K
15:07 144.22 144.27 144.06 144.23 4.9K
15:08 144.07 144.10 143.88 143.88 6.0K
15:09 143.94 143.94 143.64 143.64 6.9K
15:10 143.61 143.82 143.51 143.82 4.2K
15:11 143.77 143.77 143.55 143.57 5.8K
15:12 143.56 143.56 143.39 143.46 11.2K
15:13 143.49 143.63 143.49 143.63 1.6K
15:14 143.68 143.76 143.61 143.67 11.1K
15:15 143.55 143.55 143.42 143.49 3.3K
15:16 143.54 143.54 143.40 143.46 2.9K
15:17 143.53 143.53 143.53 143.53 1.8K
15:18 143.61 143.71 143.61 143.63 3.9K
15:19 143.40 143.42 143.38 143.39 3.7K
15:20 143.53 143.53 143.44 143.44 1.4K
15:21 143.31 143.59 143.31 143.50 3.1K
15:22 143.41 143.41 143.25 143.25 3.1K
15:23 143.30 143.30 142.94 142.94 10.9K
15:24 142.94 143.03 142.75 142.75 9.7K
15:25 142.77 142.95 142.75 142.75 5.5K
15:26 142.78 142.84 142.65 142.72 82.4K
15:27 142.82 143.04 142.71 143.04 7.7K
15:28 143.26 143.36 143.11 143.29 5.0K
15:29 143.44 143.53 143.40 143.53 3.8K
15:30 143.12 143.46 143.12 143.40 2.3K
15:31 143.26 143.26 143.22 143.22 2.0K
15:32 143.24 143.24 143.07 143.11 2.0K
15:33 142.95 142.95 142.68 142.68 2.7K
15:34 142.77 142.77 141.78 142.00 38.3K
15:35 141.94 142.00 141.56 141.60 12.8K
15:36 141.62 142.09 141.62 142.09 6.1K
15:37 142.27 142.41 142.21 142.36 5.2K
15:38 142.45 142.45 142.21 142.31 6.0K
15:39 142.20 142.32 142.11 142.11 5.2K
15:40 142.15 142.15 142.04 142.14 10.4K
15:41 142.28 142.53 142.28 142.42 4.4K
15:42 142.53 142.53 142.36 142.44 3.4K
15:43 142.40 142.48 142.31 142.34 3.9K
15:44 142.31 142.32 142.15 142.15 5.0K
15:45 142.13 142.35 142.11 142.24 10.1K
15:46 142.27 142.27 142.13 142.21 2.3K
15:47 142.24 142.31 142.07 142.28 7.5K
15:48 142.30 142.56 142.30 142.52 8.2K
15:49 142.49 142.52 142.46 142.52 2.5K
15:50 142.44 142.44 141.97 142.02 14.2K
15:51 142.14 142.14 142.03 142.03 3.4K
15:52 141.92 142.03 141.92 141.99 2.9K
15:53 142.05 142.13 141.98 142.13 5.1K
15:54 142.00 142.11 141.91 141.91 11.9K
15:55 142.00 142.16 141.85 142.04 8.9K
15:56 142.13 142.13 141.87 141.87 5.3K
15:57 141.77 142.00 141.75 141.98 7.3K
15:58 141.86 142.10 141.77 142.00 7.9K
15:59 142.03 142.03 141.65 141.97 183.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据