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
09:30 147.59 147.59 147.10 147.14 900.6K
09:31 147.04 147.26 146.71 147.06 27.7K
09:32 146.95 147.22 146.66 146.69 19.1K
09:33 146.94 147.33 146.94 147.21 14.6K
09:34 147.21 147.53 147.21 147.29 20.0K
09:35 147.15 147.56 147.13 147.50 22.7K
09:36 147.36 147.47 147.07 147.07 17.6K
09:37 147.19 147.60 147.03 147.57 34.8K
09:38 147.62 148.20 147.62 148.20 27.0K
09:39 148.03 148.41 148.03 148.28 31.8K
09:40 148.50 148.50 148.08 148.22 28.7K
09:41 148.22 148.35 148.00 148.03 36.9K
09:42 148.30 148.41 148.17 148.28 15.7K
09:43 148.31 148.75 148.31 148.50 52.3K
09:44 148.44 148.77 148.44 148.59 25.3K
09:45 148.65 149.35 148.65 149.13 79.7K
09:46 149.04 150.34 149.04 150.09 52.9K
09:47 150.16 150.90 150.16 150.84 43.1K
09:48 150.85 151.99 150.85 151.60 76.6K
09:49 151.65 151.86 151.46 151.48 50.6K
09:50 151.56 151.56 150.72 150.93 45.8K
09:51 150.93 150.93 150.27 150.35 47.7K
09:52 150.68 150.82 150.31 150.48 32.2K
09:53 150.23 150.50 150.22 150.41 25.1K
09:54 150.35 150.51 150.10 150.20 10.6K
09:55 150.20 150.84 150.09 150.48 30.1K
09:56 150.61 150.78 150.58 150.71 22.0K
09:57 150.62 151.15 150.62 151.00 15.0K
09:58 150.96 150.96 150.49 150.73 9.5K
09:59 150.74 151.04 150.65 150.65 13.9K
10:00 151.04 151.49 151.04 151.38 18.9K
10:01 151.63 151.63 151.37 151.43 15.1K
10:02 151.34 151.57 151.32 151.55 18.4K
10:03 151.54 151.70 151.39 151.54 23.1K
10:04 151.44 151.57 151.09 151.21 25.6K
10:05 151.42 151.76 151.42 151.52 14.1K
10:06 151.66 152.03 151.47 152.01 13.4K
10:07 152.19 153.10 152.19 152.92 63.9K
10:08 152.87 152.97 152.51 152.51 23.8K
10:09 152.76 152.76 152.20 152.25 27.5K
10:10 152.22 152.45 152.12 152.29 18.5K
10:11 152.13 152.25 151.78 151.78 20.6K
10:12 151.92 152.32 151.92 152.00 12.8K
10:13 151.73 152.00 151.73 152.00 10.2K
10:14 151.94 152.01 151.85 151.85 9.5K
10:15 152.14 152.60 152.14 152.50 7.6K
10:16 152.50 152.56 152.23 152.23 9.8K
10:17 152.41 152.58 152.40 152.53 12.2K
10:18 152.25 152.34 151.82 151.82 4.7K
10:19 151.82 151.82 151.44 151.72 15.4K
10:20 152.31 152.31 151.86 151.89 11.8K
10:21 151.92 152.08 151.76 151.99 9.7K
10:22 152.08 152.34 152.07 152.34 5.7K
10:23 152.32 152.51 152.20 152.27 7.5K
10:24 152.15 152.30 151.96 152.24 7.9K
10:25 152.29 152.39 152.22 152.28 6.0K
10:26 152.07 152.09 151.88 151.96 3.5K
10:27 151.96 152.15 151.80 152.10 5.1K
10:28 151.90 152.02 151.71 151.71 3.7K
10:29 151.59 151.59 151.40 151.40 7.1K
10:30 151.20 151.70 151.20 151.49 7.2K
10:31 151.57 151.84 151.57 151.84 4.7K
10:32 151.73 151.74 151.41 151.41 4.0K
10:33 151.30 151.48 150.96 150.96 16.6K
10:34 151.00 151.01 150.75 150.84 9.1K
10:35 150.90 151.08 150.90 151.08 6.4K
10:36 151.22 151.31 150.97 151.07 5.3K
10:37 150.97 151.11 150.92 150.92 8.7K
10:38 151.00 151.11 150.70 150.70 8.7K
10:39 150.61 150.61 150.26 150.36 38.5K
10:40 150.30 150.83 150.30 150.80 34.0K
10:41 150.79 151.02 150.70 151.01 12.5K
10:42 151.04 151.04 150.66 150.66 3.6K
10:43 150.61 150.88 150.61 150.68 10.6K
10:44 150.80 150.90 150.80 150.90 4.2K
10:45 150.88 150.88 150.47 150.56 9.9K
10:46 150.52 150.68 150.39 150.39 15.5K
10:47 150.14 150.14 149.89 150.04 49.5K
10:48 150.09 150.27 150.06 150.18 12.1K
10:49 150.20 150.31 150.13 150.13 11.2K
10:50 150.18 150.54 150.18 150.29 18.6K
10:51 150.19 150.19 150.05 150.17 9.0K
10:52 150.02 150.15 149.91 149.91 6.9K
10:53 150.09 150.09 149.91 149.97 3.3K
10:54 150.03 150.03 149.60 149.66 60.5K
10:55 149.64 150.13 149.56 150.13 19.0K
10:56 149.99 149.99 149.70 149.76 6.6K
10:57 149.73 149.75 149.29 149.40 7.2K
10:58 149.38 149.52 149.38 149.40 6.8K
10:59 149.42 149.64 149.42 149.50 2.9K
11:00 149.42 149.94 149.42 149.86 6.0K
11:01 149.89 150.06 149.72 149.93 9.8K
11:02 149.93 149.93 149.66 149.73 3.4K
11:03 149.80 149.98 149.80 149.91 3.4K
11:04 149.82 150.14 149.82 150.11 10.4K
11:05 150.12 150.41 150.12 150.41 35.7K
11:06 150.40 150.60 150.40 150.50 14.5K
11:07 150.55 150.79 150.50 150.79 7.4K
11:08 150.83 150.83 150.44 150.62 10.1K
11:09 150.75 150.83 150.58 150.76 19.0K
11:10 150.71 150.81 150.69 150.81 4.9K
11:11 150.77 150.82 150.51 150.76 7.5K
11:12 150.85 150.99 150.85 150.99 6.0K
11:13 150.91 150.98 150.81 150.90 8.9K
11:14 150.97 151.01 150.96 151.01 10.9K
11:15 151.11 151.17 150.90 150.90 11.0K
11:16 150.90 150.99 149.95 150.16 21.1K
11:17 150.14 150.54 150.14 150.40 15.1K
11:18 150.53 150.53 150.53 150.53 3.4K
11:19 150.40 150.40 150.10 150.10 9.3K
11:20 150.06 150.08 149.70 149.70 26.0K
11:21 149.65 149.93 149.65 149.80 11.1K
11:22 149.80 149.96 149.77 149.87 6.2K
11:23 150.00 150.21 149.86 149.86 3.8K
11:24 149.88 149.97 149.88 149.88 8.9K
11:25 150.05 150.05 149.93 149.93 3.9K
11:26 149.81 149.86 149.80 149.86 4.7K
11:27 149.86 149.99 149.63 149.70 8.9K
11:28 149.92 149.92 149.81 149.81 0.3K
11:29 149.80 149.81 149.70 149.73 6.5K
11:30 149.73 149.73 149.35 149.35 9.4K
11:31 149.35 149.35 149.26 149.26 4.5K
11:32 149.32 149.57 149.13 149.56 10.0K
11:33 149.50 149.50 149.30 149.45 6.3K
11:34 149.40 149.63 149.40 149.63 2.2K
11:35 149.78 149.94 149.78 149.94 6.7K
11:36 150.01 150.03 149.72 149.81 17.2K
11:37 149.70 149.70 149.58 149.58 2.8K
11:38 149.53 149.64 149.52 149.64 12.4K
11:39 149.73 149.73 149.73 149.73 1.9K
11:40 149.73 149.93 149.73 149.93 2.8K
11:41 149.80 149.81 149.76 149.81 3.5K
11:42 149.82 149.92 149.82 149.92 30.1K
11:43 149.99 150.01 149.99 150.00 6.7K
11:44 149.97 150.00 149.97 150.00 0.6K
11:45 150.12 150.12 150.03 150.03 3.1K
11:46 150.15 150.15 149.40 149.50 13.3K
11:47 149.59 149.68 149.45 149.60 14.0K
11:48 149.52 149.60 149.47 149.47 7.2K
11:49 149.74 149.74 149.68 149.68 2.6K
11:51 149.89 149.89 149.72 149.84 9.0K
11:52 149.85 149.85 149.73 149.73 14.6K
11:53 149.71 149.89 149.71 149.89 2.1K
11:54 149.92 149.96 149.92 149.96 4.8K
11:55 150.12 150.17 149.98 149.98 7.1K
11:56 149.94 149.94 149.94 149.94 2.2K
11:57 149.83 149.83 149.83 149.83 6.3K
11:59 149.94 149.94 149.94 149.94 2.3K
12:00 149.76 149.76 149.70 149.70 6.6K
12:01 149.89 150.00 149.86 149.86 6.4K
12:02 149.89 150.07 149.89 150.07 14.1K
12:03 149.61 149.65 149.50 149.65 5.3K
12:04 149.56 149.56 149.40 149.43 5.7K
12:05 149.32 149.32 149.24 149.27 5.9K
12:06 149.18 149.23 148.82 148.82 72.4K
12:07 148.88 149.00 148.88 148.96 3.0K
12:08 148.70 148.70 148.46 148.47 14.6K
12:09 148.46 148.86 148.46 148.86 10.2K
12:10 148.71 148.80 148.71 148.80 5.4K
12:11 148.50 148.61 148.31 148.31 10.6K
12:12 148.30 148.38 148.13 148.17 20.2K
12:13 148.17 148.29 148.07 148.07 74.5K
12:14 148.09 148.15 148.02 148.02 14.8K
12:15 148.05 148.31 148.05 148.31 10.8K
12:16 148.34 148.42 147.99 148.00 90.1K
12:17 148.00 148.00 147.73 147.84 23.8K
12:18 147.99 147.99 147.62 147.68 5.2K
12:19 147.74 147.88 147.74 147.82 3.1K
12:20 148.00 148.01 147.88 147.97 21.6K
12:21 147.93 147.95 147.91 147.91 9.9K
12:22 147.98 147.98 147.98 147.98 1.0K
12:23 147.78 147.85 147.75 147.76 6.6K
12:24 147.84 147.84 147.45 147.58 109.8K
12:25 147.53 147.53 146.98 147.00 124.4K
12:26 147.12 147.12 146.52 147.00 44.5K
12:27 147.00 147.05 146.80 147.05 30.4K
12:28 147.02 147.30 147.02 147.20 2.8K
12:29 147.31 147.33 147.25 147.33 3.2K
12:30 147.33 147.33 147.06 147.06 5.4K
12:31 146.75 147.03 146.63 147.03 13.7K
12:32 146.93 147.00 146.78 147.00 6.1K
12:33 146.91 147.00 146.91 146.94 4.7K
12:34 147.15 147.24 147.15 147.24 2.6K
12:35 147.24 147.24 147.18 147.18 3.3K
12:36 147.19 147.19 147.12 147.11 12.2K
12:37 147.09 147.09 147.09 147.09 1.5K
12:38 146.97 146.99 146.97 146.99 3.6K
12:39 146.90 146.90 146.90 146.90 1.0K
12:40 147.00 147.13 147.00 147.08 3.5K
12:41 147.49 147.59 147.46 147.59 16.1K
12:42 147.57 147.71 147.57 147.57 10.2K
12:43 147.50 147.79 147.50 147.54 22.0K
12:44 147.57 147.58 147.47 147.58 6.7K
12:45 147.28 147.30 147.06 147.07 3.0K
12:46 147.02 147.38 147.02 147.33 6.1K
12:47 147.37 147.43 147.35 147.43 5.5K
12:48 147.48 147.49 147.39 147.39 3.7K
12:49 147.26 147.26 147.26 147.26 0.8K
12:50 147.01 147.26 147.01 147.26 6.1K
12:51 147.55 147.55 147.55 147.55 0.6K
12:52 147.55 147.91 147.55 147.91 8.5K
12:53 147.90 147.90 147.79 147.80 4.2K
12:54 147.75 147.75 147.70 147.70 7.4K
12:55 147.72 147.97 147.72 147.97 1.6K
12:56 147.86 147.93 147.86 147.87 4.0K
12:57 147.89 147.95 147.81 147.91 10.3K
12:58 147.99 148.19 147.99 148.16 20.5K
12:59 148.12 148.22 148.12 148.15 5.7K
13:00 148.32 148.32 148.08 148.09 14.7K
13:01 148.00 148.00 147.91 147.91 2.0K
13:02 148.31 148.31 147.90 147.90 17.6K
13:03 147.86 148.24 147.86 148.24 5.5K
13:04 148.03 148.03 148.03 148.03 1.5K
13:05 147.81 148.00 147.79 147.88 6.7K
13:06 147.81 147.81 147.79 147.79 4.1K
13:07 147.85 147.85 147.85 147.85 0.7K
13:08 147.80 147.80 147.69 147.69 1.4K
13:09 147.90 148.00 147.90 148.00 0.7K
13:10 147.97 148.00 147.97 148.00 4.1K
13:11 148.19 148.19 148.19 148.19 9.0K
13:12 148.41 148.41 148.33 148.39 2.6K
13:13 148.47 148.79 148.45 148.79 7.2K
13:14 148.62 148.67 148.62 148.67 2.8K
13:15 148.56 148.69 148.56 148.62 16.1K
13:16 148.68 148.72 148.61 148.61 9.5K
13:17 148.64 148.88 148.64 148.81 5.6K
13:18 148.90 148.90 148.53 148.53 12.7K
13:19 148.16 148.22 148.09 148.22 3.1K
13:20 148.04 148.04 147.71 147.71 5.8K
13:22 147.76 147.78 147.70 147.70 4.8K
13:23 147.64 147.64 147.51 147.51 4.2K
13:24 147.56 147.56 147.44 147.44 5.0K
13:25 147.41 147.49 147.16 147.16 4.4K
13:26 147.17 147.17 146.84 146.84 6.5K
13:27 146.84 146.84 146.26 146.26 48.6K
13:28 145.90 146.12 145.77 145.81 38.2K
13:29 145.90 145.90 145.42 145.54 24.6K
13:30 145.62 145.62 145.31 145.41 9.1K
13:31 145.53 145.71 145.41 145.71 11.1K
13:32 145.63 145.95 145.61 145.89 3.6K
13:33 145.79 145.79 145.53 145.76 12.2K
13:34 145.75 145.99 145.75 145.93 4.5K
13:35 145.97 146.09 145.92 146.09 7.9K
13:36 146.04 146.31 145.97 146.24 9.9K
13:37 146.27 146.34 146.24 146.31 6.0K
13:38 146.23 146.23 146.14 146.14 3.9K
13:39 146.11 146.11 145.98 145.98 6.1K
13:40 145.91 145.91 145.91 145.91 3.0K
13:41 146.15 146.28 146.15 146.28 2.5K
13:42 146.14 146.14 146.05 146.12 5.8K
13:43 146.12 146.23 146.12 146.23 4.1K
13:44 146.38 146.40 146.26 146.26 3.5K
13:45 146.15 146.19 146.15 146.19 2.7K
13:46 146.17 146.36 146.17 146.20 3.9K
13:47 145.99 146.14 145.99 146.14 4.5K
13:48 145.94 146.25 145.94 146.25 1.3K
13:49 146.16 146.43 146.16 146.43 1.8K
13:50 146.40 146.46 146.40 146.42 3.4K
13:51 146.50 146.82 146.50 146.79 12.8K
13:52 146.67 146.67 146.56 146.56 2.5K
13:54 146.56 146.76 146.56 146.71 2.9K
13:55 146.64 146.64 146.64 146.64 0.4K
13:56 146.72 146.77 146.67 146.73 2.3K
13:57 146.66 146.91 146.66 146.90 2.4K
13:58 146.82 146.91 146.82 146.91 1.2K
13:59 146.69 146.69 146.69 146.69 1.1K
14:00 146.67 146.67 146.43 146.53 4.0K
14:01 146.43 146.52 146.43 146.45 6.7K
14:03 146.96 147.10 146.96 147.10 2.8K
14:04 147.10 147.18 147.10 147.10 5.1K
14:05 147.07 147.07 146.99 146.99 2.6K
14:06 147.10 147.10 146.70 146.70 1.0K
14:07 146.73 146.73 146.47 146.47 2.3K
14:08 146.34 146.34 146.34 146.34 2.2K
14:09 146.35 146.35 146.21 146.21 1.2K
14:10 146.11 146.11 146.01 146.06 3.4K
14:11 146.31 146.31 146.17 146.18 2.3K
14:12 146.13 146.16 146.07 146.07 6.5K
14:13 145.93 146.10 145.93 146.10 2.5K
14:14 146.44 146.44 146.44 146.44 0.3K
14:15 146.40 146.40 146.18 146.18 1.5K
14:16 146.22 146.22 146.03 146.03 1.9K
14:17 146.12 146.14 146.12 146.14 1.8K
14:18 146.13 146.16 146.00 146.16 2.2K
14:19 146.03 146.10 145.75 145.75 2.9K
14:20 145.87 145.87 145.58 145.63 3.5K
14:21 145.69 145.69 145.54 145.59 2.3K
14:22 145.70 145.95 145.65 145.82 3.0K
14:23 145.93 145.93 145.76 145.83 1.3K
14:24 145.68 145.68 145.54 145.54 3.5K
14:25 145.45 145.45 145.07 145.07 11.3K
14:26 145.19 145.26 144.62 144.67 28.2K
14:27 144.67 144.67 144.38 144.44 10.9K
14:28 144.45 144.67 144.45 144.57 5.9K
14:29 144.62 144.79 144.60 144.70 3.3K
14:30 144.70 144.70 144.42 144.53 9.6K
14:31 144.62 144.78 144.43 144.78 6.8K
14:32 144.79 144.97 144.77 144.91 13.4K
14:33 144.89 145.10 144.78 145.10 13.0K
14:34 144.94 145.59 144.94 145.59 29.6K
14:35 145.42 145.42 145.22 145.26 5.8K
14:36 145.36 145.36 145.22 145.22 1.8K
14:37 145.35 145.51 145.35 145.51 2.1K
14:38 145.41 145.51 145.27 145.27 2.6K
14:39 145.34 145.34 145.34 145.34 0.4K
14:40 145.49 145.49 145.43 145.43 2.7K
14:41 145.25 145.35 145.25 145.35 0.9K
14:42 145.20 145.20 145.20 145.20 2.6K
14:43 145.35 145.36 145.23 145.36 3.0K
14:44 145.26 145.26 145.26 145.26 1.1K
14:45 145.10 145.10 145.01 145.01 5.4K
14:46 145.18 145.24 144.93 144.93 4.0K
14:47 145.00 145.06 145.00 145.06 6.2K
14:48 144.91 145.02 144.91 145.02 3.7K
14:49 144.59 144.59 144.17 144.41 12.1K
14:50 144.31 144.52 144.31 144.51 8.7K
14:51 144.47 144.52 144.45 144.45 3.0K
14:52 144.41 144.44 144.41 144.44 3.3K
14:53 144.47 144.86 144.47 144.80 3.9K
14:54 144.74 144.83 144.74 144.83 0.2K
14:55 144.79 145.15 144.79 145.15 4.6K
14:57 145.15 145.18 145.15 145.18 1.4K
14:58 145.29 145.32 145.28 145.28 4.2K
14:59 145.30 145.30 145.11 145.11 6.4K
15:00 145.17 145.23 144.96 145.00 11.8K
15:01 145.08 145.13 145.00 145.13 5.0K
15:03 144.62 144.73 144.39 144.39 3.3K
15:04 144.44 144.45 144.44 144.44 2.0K
15:05 144.42 144.57 144.34 144.57 6.9K
15:06 144.41 144.44 144.27 144.27 4.6K
15:07 144.29 144.29 144.24 144.29 2.4K
15:08 144.29 144.62 144.29 144.62 6.2K
15:09 144.59 144.59 144.57 144.57 5.4K
15:10 144.44 144.44 144.39 144.39 3.0K
15:11 144.21 144.33 144.21 144.33 10.1K
15:12 144.22 144.22 144.09 144.09 5.1K
15:13 143.93 143.93 143.76 143.86 13.1K
15:14 143.99 143.99 143.99 143.99 2.5K
15:15 143.87 143.98 143.63 143.98 7.5K
15:16 143.97 143.97 143.82 143.82 0.8K
15:17 143.83 143.89 143.51 143.51 4.0K
15:18 143.60 143.60 143.57 143.60 2.7K
15:19 143.62 143.70 143.62 143.70 1.3K
15:20 143.77 143.77 143.32 143.32 5.8K
15:21 143.36 143.40 143.06 143.36 13.0K
15:22 143.34 143.47 143.24 143.43 3.7K
15:23 143.37 143.37 143.28 143.28 1.0K
15:24 143.21 143.21 143.00 143.13 20.8K
15:25 142.97 143.01 142.78 142.78 10.4K
15:26 142.86 142.86 142.56 142.56 13.6K
15:27 142.66 142.66 142.48 142.48 7.3K
15:28 142.47 142.77 142.47 142.77 9.9K
15:29 142.62 143.02 142.62 143.02 3.5K
15:30 142.93 143.17 142.86 143.17 17.1K
15:31 143.22 143.22 143.03 143.09 2.8K
15:32 143.06 143.40 143.04 143.40 22.5K
15:33 143.37 143.51 143.37 143.49 11.6K
15:34 143.46 143.54 143.22 143.22 15.9K
15:35 143.20 143.41 143.00 143.00 14.6K
15:36 142.95 143.05 142.95 143.00 10.9K
15:37 143.06 143.06 142.52 142.52 18.3K
15:38 142.44 142.99 142.44 142.99 37.5K
15:39 142.85 142.85 142.77 142.77 1.3K
15:40 142.70 142.93 142.62 142.89 5.1K
15:41 142.98 143.49 142.98 143.46 5.3K
15:42 143.50 143.50 143.22 143.22 6.4K
15:43 143.45 143.58 143.45 143.51 15.2K
15:44 143.36 143.52 143.36 143.52 11.4K
15:45 143.46 143.51 143.33 143.40 8.7K
15:46 143.38 143.48 143.35 143.48 1.7K
15:47 143.48 143.82 143.48 143.82 8.6K
15:48 143.80 143.85 143.71 143.80 13.7K
15:49 143.75 143.94 143.75 143.94 20.4K
15:50 143.98 143.98 143.82 143.88 16.4K
15:51 143.87 143.87 143.60 143.69 14.6K
15:52 143.85 143.88 143.85 143.88 4.5K
15:53 143.71 143.92 143.71 143.92 3.1K
15:54 143.92 143.96 143.73 143.73 4.4K
15:55 143.64 143.68 143.64 143.68 7.1K
15:56 143.81 144.18 143.81 144.12 24.6K
15:57 144.12 144.33 144.12 144.15 16.8K
15:58 144.11 144.26 144.11 144.12 5.0K
15:59 144.22 144.22 143.88 144.07 250.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据