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
09:30 156.87 156.87 156.60 156.70 436.7K
09:31 156.66 156.71 156.48 156.48 14.1K
09:32 156.49 156.49 156.01 156.12 22.1K
09:33 156.11 156.11 155.73 155.74 53.4K
09:34 155.77 155.94 155.67 155.80 12.3K
09:35 155.75 156.30 155.75 156.26 17.0K
09:36 156.34 156.43 156.29 156.35 27.0K
09:37 156.28 156.47 156.15 156.27 8.4K
09:38 156.25 156.26 155.90 156.00 5.4K
09:39 156.11 156.31 156.04 156.31 7.3K
09:40 156.35 156.72 156.35 156.72 6.7K
09:41 156.75 157.13 156.72 156.72 13.1K
09:42 156.86 156.86 156.64 156.64 7.2K
09:43 156.60 156.67 156.13 156.14 20.3K
09:44 156.12 156.42 156.12 156.42 7.4K
09:45 156.46 156.48 156.19 156.19 6.0K
09:46 156.20 156.55 156.20 156.55 7.0K
09:47 156.69 156.69 156.61 156.63 3.8K
09:48 156.75 157.09 156.75 156.90 12.6K
09:49 156.96 157.43 156.96 157.31 18.6K
09:50 157.19 157.42 157.12 157.25 12.1K
09:51 157.26 157.36 157.26 157.33 2.3K
09:52 157.31 157.50 157.30 157.50 12.5K
09:53 157.54 157.55 157.38 157.38 3.0K
09:54 157.32 157.35 157.10 157.20 8.5K
09:55 157.18 157.29 157.01 157.11 15.4K
09:56 157.01 157.08 156.96 156.98 8.0K
09:57 157.05 157.11 156.95 156.95 5.6K
09:58 156.94 157.00 156.80 156.86 5.1K
09:59 156.77 156.80 156.64 156.80 12.9K
10:00 156.82 157.00 156.65 156.65 6.2K
10:01 156.78 157.12 156.78 157.12 14.2K
10:02 157.23 157.30 157.05 157.23 6.5K
10:03 157.09 157.22 157.09 157.22 5.3K
10:04 157.41 157.81 157.41 157.75 21.8K
10:05 157.71 157.75 157.54 157.54 8.3K
10:06 157.54 157.80 157.51 157.80 10.1K
10:07 157.77 157.84 157.77 157.84 7.5K
10:08 157.86 157.96 157.69 157.69 9.9K
10:09 157.75 157.75 157.43 157.43 13.4K
10:10 157.54 157.63 157.44 157.46 5.5K
10:11 157.60 157.65 157.44 157.65 4.7K
10:12 157.48 157.72 157.41 157.63 4.9K
10:13 157.68 157.80 157.64 157.71 3.0K
10:14 157.80 157.85 157.73 157.76 3.3K
10:15 157.77 157.78 157.59 157.67 6.8K
10:16 157.77 157.97 157.69 157.87 15.8K
10:17 157.75 157.75 157.42 157.42 14.8K
10:18 157.37 157.39 157.16 157.16 14.1K
10:19 157.24 157.28 157.15 157.23 3.6K
10:20 157.18 157.25 157.14 157.20 3.3K
10:21 157.17 157.51 157.17 157.43 6.5K
10:22 157.39 157.82 157.39 157.82 15.9K
10:23 157.95 158.10 157.86 157.93 20.8K
10:24 157.99 157.99 157.79 157.79 4.3K
10:25 157.82 157.99 157.82 157.97 3.8K
10:26 157.90 157.95 157.76 157.76 6.8K
10:27 157.71 157.78 157.62 157.78 6.1K
10:28 157.65 157.68 157.64 157.67 3.7K
10:29 157.59 157.59 157.37 157.37 1.9K
10:30 157.30 157.62 157.30 157.62 4.4K
10:31 157.61 157.92 157.61 157.82 12.0K
10:32 157.83 157.83 157.46 157.46 9.5K
10:33 157.71 157.71 157.71 157.71 0.2K
10:34 157.82 157.82 157.48 157.61 25.3K
10:35 157.69 157.70 157.58 157.58 11.8K
10:36 157.45 157.48 157.45 157.48 7.5K
10:37 157.43 157.46 157.43 157.46 3.3K
10:38 157.46 157.48 157.25 157.25 10.3K
10:39 157.31 157.43 157.31 157.38 14.3K
10:40 157.33 157.41 157.10 157.18 21.2K
10:41 157.12 157.27 157.12 157.25 15.7K
10:42 157.28 157.31 157.12 157.12 9.4K
10:43 157.04 157.18 156.65 156.65 7.4K
10:44 156.77 156.90 156.56 156.56 11.3K
10:45 156.69 156.79 156.60 156.67 8.2K
10:46 156.57 156.57 155.99 155.99 30.8K
10:47 155.88 155.92 155.00 155.01 77.1K
10:48 155.01 155.17 154.82 154.89 33.0K
10:49 154.70 154.76 154.50 154.71 34.4K
10:50 154.72 154.82 154.20 154.46 39.9K
10:51 154.46 154.96 154.29 154.91 57.2K
10:52 154.95 155.62 154.92 155.18 34.5K
10:53 155.12 155.23 154.62 154.74 12.9K
10:54 154.68 155.11 154.67 154.71 31.8K
10:55 154.86 154.94 154.60 154.69 11.3K
10:56 154.76 154.76 154.44 154.54 9.5K
10:57 154.66 154.66 154.27 154.27 15.8K
10:58 154.33 154.33 153.88 154.17 38.1K
10:59 154.26 154.58 154.26 154.49 15.9K
11:00 154.42 154.73 154.42 154.57 8.9K
11:01 154.56 154.61 154.36 154.53 9.7K
11:02 154.65 154.65 154.38 154.45 4.2K
11:03 154.39 154.39 153.74 154.04 30.7K
11:04 153.89 153.89 153.57 153.70 13.9K
11:05 153.70 153.71 153.17 153.33 20.8K
11:06 153.34 153.61 153.34 153.47 9.4K
11:07 153.60 153.60 152.66 152.75 42.3K
11:08 152.78 152.97 152.54 152.97 42.9K
11:09 152.95 153.16 152.95 153.09 13.4K
11:10 153.05 153.05 152.36 152.38 21.6K
11:11 152.33 152.33 151.80 152.05 34.9K
11:12 152.30 152.34 151.58 152.08 55.2K
11:13 152.16 152.29 152.10 152.29 24.4K
11:14 152.14 152.17 151.79 151.94 19.2K
11:15 152.16 152.26 151.81 152.07 18.2K
11:16 152.05 152.09 151.66 151.70 17.0K
11:17 151.64 151.82 151.53 151.82 9.3K
11:18 151.77 151.98 151.74 151.93 11.1K
11:19 152.07 152.19 151.91 151.91 7.2K
11:20 151.85 151.97 151.60 151.90 16.6K
11:21 152.07 152.07 151.72 151.77 13.6K
11:22 151.68 151.72 151.45 151.48 33.6K
11:23 151.31 151.31 151.01 151.25 40.8K
11:24 151.78 152.36 151.78 152.10 42.9K
11:25 152.25 152.25 151.79 151.97 13.9K
11:26 151.91 152.13 151.91 151.95 9.8K
11:27 151.91 151.91 151.63 151.79 19.2K
11:28 151.81 152.44 151.81 152.43 7.9K
11:29 152.44 152.75 152.40 152.68 9.6K
11:30 152.64 152.64 152.33 152.33 22.2K
11:31 152.33 152.33 151.89 152.11 9.6K
11:32 152.08 152.26 151.94 152.20 7.6K
11:33 152.34 152.37 152.25 152.26 13.7K
11:34 152.38 152.38 152.06 152.35 6.4K
11:35 152.38 152.38 152.02 152.20 15.0K
11:36 152.07 152.52 152.07 152.43 3.7K
11:37 152.40 152.59 152.35 152.52 6.4K
11:38 152.36 152.74 152.36 152.68 10.6K
11:39 152.74 152.91 152.74 152.91 8.1K
11:40 153.05 153.14 152.96 153.14 8.8K
11:41 153.21 153.29 152.97 152.97 15.5K
11:42 153.17 153.32 153.14 153.32 7.4K
11:43 153.20 153.38 153.20 153.31 6.2K
11:44 153.42 153.47 153.14 153.14 21.2K
11:45 153.24 153.36 153.16 153.31 7.7K
11:46 153.18 153.22 152.86 152.88 8.4K
11:47 152.95 152.95 152.55 152.66 18.2K
11:48 152.72 152.84 152.61 152.82 15.0K
11:49 152.85 152.85 152.85 152.85 1.2K
11:50 152.96 153.01 152.85 152.87 5.9K
11:51 152.96 153.08 152.96 152.99 3.8K
11:52 153.03 153.04 152.99 153.01 2.8K
11:53 153.16 153.17 153.16 153.17 1.1K
11:54 153.18 153.31 153.13 153.30 4.2K
11:55 153.42 153.42 153.24 153.30 4.4K
11:56 153.13 153.25 153.10 153.25 3.5K
11:57 153.25 153.31 153.23 153.31 3.0K
11:58 153.31 153.38 153.18 153.18 4.3K
11:59 153.08 153.08 153.03 153.08 4.2K
12:00 153.15 153.16 153.04 153.16 5.4K
12:01 153.16 153.16 152.90 152.93 5.2K
12:02 153.20 153.47 153.20 153.47 8.2K
12:03 153.50 153.51 153.39 153.43 6.1K
12:04 153.53 153.63 153.37 153.39 4.2K
12:05 153.39 153.65 153.39 153.59 3.6K
12:06 153.52 153.52 153.41 153.41 3.9K
12:07 153.41 153.67 153.39 153.57 6.4K
12:08 153.60 153.79 153.60 153.77 10.0K
12:09 153.77 153.80 153.63 153.66 7.6K
12:10 153.75 153.75 153.68 153.68 2.5K
12:11 153.68 153.77 153.52 153.52 12.6K
12:12 153.60 153.61 153.54 153.55 2.4K
12:13 153.54 153.71 153.54 153.60 9.0K
12:14 153.73 153.74 153.70 153.70 2.6K
12:15 153.75 153.75 153.75 153.75 6.1K
12:16 153.76 153.80 153.76 153.80 4.6K
12:17 153.86 153.87 153.67 153.73 4.1K
12:18 153.82 153.82 153.71 153.80 3.3K
12:19 153.82 153.86 153.68 153.68 2.0K
12:20 153.68 153.68 153.41 153.41 5.4K
12:21 153.38 153.38 153.15 153.24 5.0K
12:22 153.44 153.54 153.44 153.54 1.5K
12:23 153.60 153.82 153.57 153.81 11.7K
12:24 153.71 153.77 153.70 153.74 2.8K
12:25 153.72 153.72 153.43 153.43 2.3K
12:26 153.64 153.66 153.56 153.58 2.5K
12:27 153.74 153.87 153.74 153.87 1.2K
12:28 153.75 153.82 153.75 153.82 1.6K
12:29 153.69 153.71 153.67 153.67 0.9K
12:30 153.67 153.86 153.67 153.78 6.7K
12:31 153.66 153.66 153.46 153.46 2.8K
12:32 153.55 153.57 153.55 153.57 1.1K
12:33 153.46 153.46 153.19 153.26 3.1K
12:34 153.20 153.58 153.20 153.58 5.5K
12:35 153.59 153.91 153.59 153.75 3.1K
12:36 153.76 153.80 153.65 153.65 2.7K
12:37 153.62 153.67 153.34 153.34 3.4K
12:38 153.26 153.37 153.26 153.37 1.8K
12:39 153.52 153.52 153.37 153.37 0.8K
12:40 153.40 153.59 153.40 153.59 8.3K
12:41 153.64 153.68 153.64 153.68 2.5K
12:42 153.82 153.82 153.82 153.82 0.5K
12:43 153.82 153.86 153.82 153.82 1.5K
12:44 153.88 153.88 153.80 153.83 2.2K
12:45 153.98 154.06 153.90 154.06 9.1K
12:46 153.81 153.81 153.79 153.79 0.9K
12:47 153.89 153.89 153.89 153.89 2.1K
12:48 154.08 154.27 154.07 154.27 4.4K
12:49 154.21 154.24 154.09 154.10 3.2K
12:50 154.04 154.04 153.87 153.87 1.4K
12:51 153.90 153.90 153.75 153.75 2.1K
12:52 153.89 153.96 153.82 153.90 4.2K
12:53 153.70 153.76 153.70 153.73 2.8K
12:54 153.76 153.76 153.67 153.67 2.5K
12:55 153.70 153.78 153.70 153.74 1.3K
12:56 153.73 153.73 153.65 153.65 3.2K
12:57 153.71 153.71 153.52 153.52 0.8K
12:58 153.65 153.65 153.65 153.65 1.1K
12:59 153.55 153.66 153.55 153.66 1.8K
13:00 153.59 153.59 153.31 153.31 4.7K
13:01 153.42 153.42 153.32 153.40 17.0K
13:02 153.28 153.34 153.17 153.25 16.7K
13:03 153.27 153.27 152.89 153.01 13.9K
13:04 152.95 153.02 152.95 153.02 1.9K
13:05 152.96 152.96 152.62 152.71 7.7K
13:06 152.82 152.89 152.75 152.89 2.6K
13:07 152.82 152.96 152.82 152.96 1.4K
13:08 152.88 152.95 152.70 152.70 7.6K
13:09 152.70 152.70 152.58 152.58 0.8K
13:10 152.67 152.67 152.43 152.43 8.4K
13:11 152.45 152.59 152.45 152.59 4.3K
13:12 152.58 152.61 152.51 152.60 3.5K
13:13 152.55 152.55 152.46 152.46 4.4K
13:14 152.43 152.45 152.43 152.45 6.6K
13:15 152.49 152.63 152.49 152.63 3.8K
13:17 152.28 152.36 152.21 152.25 4.6K
13:18 152.36 152.36 152.18 152.21 6.0K
13:19 152.59 152.63 152.50 152.56 3.8K
13:20 152.56 152.56 152.38 152.38 1.9K
13:21 152.55 152.55 152.51 152.51 1.5K
13:22 152.65 153.01 152.65 153.01 18.2K
13:23 153.01 153.05 152.92 152.92 1.3K
13:24 152.69 152.80 152.54 152.80 6.1K
13:25 152.86 152.99 152.86 152.99 3.8K
13:26 152.78 152.83 152.78 152.83 4.2K
13:29 152.83 152.83 152.83 152.83 1.1K
13:30 152.70 152.70 152.70 152.70 0.8K
13:31 152.44 152.53 152.40 152.53 29.9K
13:32 152.48 152.49 152.41 152.47 3.7K
13:33 152.38 152.57 152.38 152.57 4.7K
13:34 152.43 152.43 152.13 152.15 9.0K
13:35 152.22 152.50 152.22 152.42 2.6K
13:36 152.49 152.49 152.42 152.42 1.3K
13:37 152.40 152.40 152.36 152.36 1.4K
13:38 152.20 152.20 152.14 152.19 5.7K
13:39 151.92 152.05 151.77 151.77 17.3K
13:40 152.05 152.09 151.98 152.09 6.2K
13:41 152.28 152.37 152.28 152.37 1.5K
13:42 152.41 152.41 152.32 152.32 1.3K
13:43 152.34 152.38 152.27 152.37 8.6K
13:44 152.31 152.32 152.21 152.32 4.9K
13:45 152.27 152.38 152.27 152.29 1.1K
13:46 152.09 152.09 152.02 152.01 1.8K
13:47 152.11 152.21 152.10 152.20 2.4K
13:48 152.25 152.25 152.15 152.15 6.3K
13:49 152.31 152.31 152.11 152.15 8.7K
13:50 152.18 152.18 151.93 151.99 5.0K
13:51 152.02 152.02 151.97 151.97 5.2K
13:52 151.97 151.97 151.81 151.87 6.0K
13:53 151.89 151.90 151.88 151.88 2.3K
13:54 151.85 151.97 151.85 151.97 2.8K
13:55 151.91 151.91 151.88 151.88 1.0K
13:56 151.94 152.00 151.84 152.00 1.3K
13:57 151.98 152.02 151.90 151.91 5.2K
13:58 151.85 151.87 151.77 151.77 3.7K
13:59 151.86 151.95 151.83 151.95 4.3K
14:00 151.84 151.97 151.84 151.97 2.5K
14:01 151.82 151.90 151.66 151.90 13.4K
14:02 151.81 151.81 151.74 151.76 2.7K
14:03 151.76 151.76 151.61 151.72 2.3K
14:04 151.72 151.72 151.68 151.68 3.1K
14:05 151.65 151.65 151.57 151.57 1.3K
14:06 151.71 151.71 151.50 151.50 5.8K
14:07 151.60 151.60 151.49 151.51 6.6K
14:08 151.60 151.60 151.60 151.60 0.8K
14:09 151.54 151.72 151.54 151.72 1.5K
14:10 151.58 151.58 151.39 151.39 7.8K
14:11 151.11 151.17 150.24 150.68 98.1K
14:12 150.76 150.76 150.54 150.66 10.1K
14:13 150.81 151.36 150.81 151.24 19.3K
14:14 151.30 151.30 151.17 151.17 2.9K
14:15 151.19 151.19 151.10 151.19 8.1K
14:16 151.04 151.04 150.90 150.95 4.7K
14:17 150.90 151.01 150.69 151.01 5.9K
14:18 151.06 151.35 151.06 151.35 3.2K
14:19 151.31 151.31 151.03 151.03 4.0K
14:20 151.02 151.12 151.02 151.02 1.8K
14:21 151.05 151.30 151.05 151.29 3.8K
14:22 151.36 151.40 151.24 151.24 1.9K
14:23 151.38 151.50 151.33 151.49 2.8K
14:24 151.49 151.56 151.38 151.52 2.2K
14:25 151.48 151.53 151.47 151.47 1.2K
14:26 151.53 151.53 151.46 151.51 3.1K
14:27 151.56 151.56 151.39 151.39 4.4K
14:28 151.44 151.45 151.22 151.22 4.5K
14:29 151.25 151.25 151.15 151.23 2.3K
14:30 151.18 151.37 151.18 151.36 2.2K
14:31 151.45 151.53 151.33 151.53 2.3K
14:32 151.44 151.63 151.42 151.63 5.0K
14:33 151.63 151.69 151.55 151.63 11.0K
14:34 151.59 151.59 151.49 151.50 2.9K
14:35 151.69 151.76 151.69 151.76 2.9K
14:36 151.67 151.67 151.38 151.38 3.8K
14:37 151.41 151.52 151.40 151.41 5.4K
14:38 151.51 151.51 151.51 151.51 0.7K
14:39 151.49 151.49 151.42 151.43 1.8K
14:40 151.60 151.89 151.60 151.89 11.3K
14:41 151.90 151.98 151.84 151.85 1.6K
14:42 151.93 151.93 151.86 151.92 4.0K
14:43 151.92 151.94 151.71 151.72 2.8K
14:44 151.76 151.76 151.76 151.76 1.3K
14:45 151.79 151.93 151.79 151.88 1.2K
14:46 151.86 151.86 151.11 151.11 11.3K
14:47 151.22 151.32 151.22 151.32 2.0K
14:48 151.08 151.22 151.08 151.22 7.3K
14:49 151.25 151.25 151.15 151.15 2.1K
14:50 151.05 151.06 150.93 150.93 7.3K
14:51 151.02 151.02 150.93 150.93 2.1K
14:52 150.99 151.03 150.93 151.03 3.3K
14:53 151.09 151.14 150.95 150.95 3.9K
14:54 150.97 151.02 150.95 150.98 1.3K
14:55 150.96 151.05 150.92 150.97 6.3K
14:56 150.97 150.97 150.83 150.87 5.2K
14:57 150.88 150.88 150.72 150.87 8.3K
14:58 150.96 151.16 150.96 151.16 1.7K
14:59 151.18 151.20 151.18 151.20 1.4K
15:00 151.04 151.31 151.04 151.31 3.4K
15:01 151.23 151.62 151.23 151.62 11.2K
15:02 151.50 151.54 151.50 151.54 2.0K
15:03 151.79 151.79 151.73 151.76 2.8K
15:04 151.75 151.75 151.54 151.54 3.1K
15:05 151.54 151.61 151.50 151.60 4.5K
15:06 151.75 151.75 151.62 151.64 1.3K
15:07 151.50 151.50 151.50 151.50 1.0K
15:08 151.52 151.58 151.52 151.58 0.4K
15:09 151.60 151.75 151.60 151.74 3.4K
15:10 151.74 151.84 151.74 151.78 12.4K
15:11 151.76 151.76 151.65 151.70 2.7K
15:12 151.65 151.65 151.65 151.65 2.0K
15:13 151.67 151.90 151.67 151.90 7.8K
15:14 151.98 151.98 151.80 151.80 3.3K
15:15 151.88 151.93 151.74 151.93 3.2K
15:16 151.78 151.79 151.75 151.78 2.5K
15:17 151.77 151.79 151.61 151.61 2.2K
15:18 151.65 151.65 151.65 151.65 2.2K
15:19 151.74 151.80 151.74 151.76 3.1K
15:20 151.67 151.67 151.60 151.60 2.0K
15:21 151.68 151.68 151.56 151.56 1.9K
15:22 151.65 151.65 151.52 151.53 5.9K
15:23 151.56 151.81 151.56 151.81 4.7K
15:24 151.74 151.74 151.74 151.74 0.4K
15:25 151.71 151.78 151.65 151.75 2.7K
15:26 151.79 151.87 151.79 151.87 1.5K
15:27 151.87 152.10 151.87 152.10 19.1K
15:28 152.10 152.31 152.10 152.20 3.5K
15:29 152.11 152.17 152.11 152.13 2.0K
15:30 152.16 152.16 152.00 152.00 1.5K
15:31 151.87 152.03 151.86 151.96 6.2K
15:32 151.71 151.94 151.65 151.94 25.0K
15:33 151.86 151.90 151.81 151.81 2.7K
15:34 151.69 151.71 151.69 151.71 1.6K
15:35 151.90 151.99 151.90 151.99 2.9K
15:36 151.98 152.08 151.98 152.08 1.6K
15:37 152.05 152.09 152.04 152.09 3.7K
15:38 152.11 152.24 152.09 152.24 3.1K
15:39 152.10 152.10 151.89 152.06 3.6K
15:40 152.04 152.04 151.92 152.01 14.2K
15:41 151.95 151.95 151.63 151.63 4.2K
15:42 151.58 151.58 151.49 151.49 5.0K
15:43 151.35 151.35 151.35 151.35 4.2K
15:44 151.22 151.33 151.20 151.30 5.0K
15:45 151.13 151.18 151.11 151.12 11.8K
15:46 151.22 151.34 151.22 151.34 1.6K
15:47 151.43 151.45 151.22 151.42 3.6K
15:48 151.32 151.32 151.10 151.10 5.4K
15:49 151.17 151.17 150.80 150.80 8.2K
15:50 150.88 151.07 150.88 151.07 5.7K
15:51 151.06 151.08 150.80 150.80 12.7K
15:52 150.83 150.89 150.71 150.87 10.0K
15:53 150.90 150.90 150.70 150.86 11.6K
15:54 150.85 150.92 150.70 150.76 24.8K
15:55 150.83 151.02 150.83 150.84 9.8K
15:56 150.98 151.02 150.75 150.75 12.3K
15:57 150.80 150.80 150.51 150.67 11.4K
15:58 150.66 150.81 150.57 150.81 12.3K
15:59 150.66 150.76 150.36 150.53 231.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据