Defiance Daily Target 2X Long HIMS ETF (HIMZ)

HIMZ
🏛️ 美国 →
23.96
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 17.56 17.67 17.43 17.43 617.7K
09:31 17.47 17.68 17.43 17.67 19.4K
09:32 17.72 18.07 17.72 17.91 57.3K
09:33 17.86 18.05 17.86 18.00 36.3K
09:34 17.96 18.08 17.87 17.98 24.0K
09:35 17.94 18.03 17.84 17.89 154.5K
09:36 17.91 17.91 17.64 17.68 68.0K
09:37 17.70 17.83 17.67 17.67 18.2K
09:38 17.66 17.71 17.53 17.55 10.2K
09:39 17.59 17.64 17.53 17.64 12.2K
09:40 17.69 17.74 17.50 17.61 27.3K
09:41 17.66 17.75 17.63 17.68 42.4K
09:42 17.67 17.67 17.42 17.46 68.5K
09:43 17.45 17.64 17.45 17.64 17.3K
09:44 17.63 17.64 17.58 17.62 42.0K
09:45 17.59 17.63 17.56 17.56 18.1K
09:46 17.64 17.73 17.61 17.73 23.1K
09:47 17.73 17.80 17.73 17.80 18.2K
09:48 17.82 17.99 17.82 17.97 36.5K
09:49 17.96 18.04 17.95 18.03 56.8K
09:50 18.06 18.15 18.03 18.15 35.5K
09:51 18.15 18.22 18.11 18.19 37.2K
09:52 18.20 18.35 18.20 18.35 68.7K
09:53 18.38 18.49 18.38 18.49 93.2K
09:54 18.47 18.66 18.46 18.66 106.3K
09:55 18.68 18.82 18.62 18.75 151.4K
09:56 18.79 18.82 18.70 18.76 91.6K
09:57 18.73 18.73 18.47 18.51 77.3K
09:58 18.49 18.65 18.48 18.63 57.0K
09:59 18.62 18.69 18.54 18.57 35.1K
10:00 18.60 18.66 18.55 18.55 34.0K
10:01 18.58 18.66 18.53 18.57 74.0K
10:02 18.55 18.60 18.45 18.51 34.8K
10:03 18.49 18.49 18.31 18.33 39.6K
10:04 18.34 18.54 18.33 18.47 46.0K
10:05 18.48 18.55 18.47 18.51 19.9K
10:06 18.51 18.60 18.50 18.60 76.5K
10:07 18.59 18.61 18.53 18.57 78.6K
10:08 18.60 18.64 18.56 18.57 50.1K
10:09 18.59 18.69 18.59 18.65 51.7K
10:10 18.66 18.66 18.25 18.25 57.1K
10:11 18.26 18.47 18.26 18.36 21.3K
10:12 18.40 18.45 18.33 18.33 18.5K
10:13 18.31 18.37 18.12 18.12 65.7K
10:14 18.12 18.14 17.95 17.98 75.8K
10:15 17.99 18.06 17.93 18.01 46.4K
10:16 17.99 18.09 17.95 17.97 22.2K
10:17 17.95 18.07 17.94 18.03 24.6K
10:18 18.04 18.10 18.00 18.01 36.7K
10:19 18.01 18.01 17.92 17.95 10.4K
10:20 17.89 17.94 17.84 17.84 41.9K
10:21 17.86 17.86 17.73 17.73 36.1K
10:22 17.78 17.81 17.70 17.70 57.9K
10:23 17.70 17.73 17.69 17.70 16.9K
10:24 17.71 17.86 17.71 17.84 17.6K
10:25 17.86 17.92 17.85 17.89 35.3K
10:26 17.89 17.97 17.89 17.96 19.0K
10:27 17.96 17.98 17.77 17.85 41.3K
10:28 17.81 17.86 17.80 17.83 14.3K
10:29 17.85 17.93 17.82 17.83 8.9K
10:30 17.85 17.94 17.82 17.94 21.6K
10:31 17.94 17.99 17.94 17.96 64.5K
10:32 17.96 18.05 17.96 18.04 20.5K
10:33 18.01 18.08 18.01 18.03 30.8K
10:34 18.03 18.14 18.03 18.11 28.4K
10:35 18.08 18.23 18.07 18.17 29.4K
10:36 18.17 18.19 18.13 18.16 8.1K
10:37 18.15 18.16 18.07 18.07 13.1K
10:38 18.15 18.26 18.14 18.24 29.6K
10:39 18.27 18.42 18.27 18.42 26.8K
10:40 18.43 18.46 18.41 18.43 30.3K
10:41 18.42 18.46 18.39 18.40 47.8K
10:42 18.40 18.53 18.40 18.52 50.5K
10:43 18.53 18.53 18.43 18.43 20.5K
10:44 18.44 18.48 18.44 18.48 34.3K
10:45 18.50 18.50 18.44 18.44 27.1K
10:46 18.37 18.42 18.30 18.30 66.8K
10:47 18.30 18.47 18.30 18.47 19.7K
10:48 18.48 18.48 18.40 18.48 21.6K
10:49 18.45 18.51 18.40 18.40 28.1K
10:50 18.42 18.42 18.32 18.32 11.5K
10:51 18.31 18.32 18.23 18.23 23.4K
10:52 18.23 18.29 18.23 18.24 73.9K
10:53 18.23 18.40 18.21 18.40 20.6K
10:54 18.41 18.43 18.32 18.32 13.3K
10:55 18.33 18.33 18.27 18.27 13.7K
10:56 18.26 18.27 18.25 18.25 9.1K
10:57 18.20 18.22 18.19 18.20 21.7K
10:58 18.20 18.20 18.16 18.19 6.3K
10:59 18.18 18.22 18.15 18.15 6.8K
11:00 18.12 18.20 18.12 18.16 19.9K
11:01 18.18 18.33 18.18 18.30 19.5K
11:02 18.33 18.33 18.29 18.30 10.5K
11:03 18.31 18.34 18.29 18.30 13.2K
11:04 18.30 18.31 18.20 18.20 15.5K
11:05 18.26 18.27 18.22 18.27 8.8K
11:06 18.28 18.31 18.27 18.31 19.4K
11:07 18.35 18.35 18.26 18.31 8.7K
11:08 18.29 18.29 18.26 18.29 13.4K
11:09 18.30 18.30 18.25 18.25 6.6K
11:10 18.24 18.27 18.24 18.25 9.9K
11:11 18.25 18.28 18.25 18.25 17.5K
11:12 18.30 18.30 18.22 18.22 7.7K
11:13 18.23 18.27 18.23 18.25 15.2K
11:14 18.23 18.24 18.22 18.23 17.2K
11:15 18.19 18.19 18.07 18.07 11.6K
11:16 18.05 18.12 18.05 18.12 11.4K
11:17 18.11 18.11 18.04 18.05 16.6K
11:18 18.06 18.08 18.03 18.03 5.0K
11:19 18.08 18.10 18.06 18.07 11.1K
11:20 18.09 18.11 18.06 18.08 6.3K
11:21 18.09 18.09 17.99 17.99 26.8K
11:22 17.99 18.05 17.99 18.05 8.7K
11:23 18.04 18.06 18.03 18.04 2.3K
11:24 18.04 18.07 18.04 18.06 5.5K
11:25 18.04 18.13 18.04 18.12 8.3K
11:26 18.13 18.15 18.09 18.09 6.0K
11:27 18.05 18.08 18.03 18.03 3.9K
11:28 18.06 18.12 18.05 18.12 2.6K
11:29 18.09 18.16 18.09 18.16 6.7K
11:30 18.11 18.27 18.11 18.27 11.3K
11:31 18.24 18.24 18.21 18.22 6.2K
11:32 18.24 18.27 18.24 18.26 10.7K
11:33 18.25 18.39 18.25 18.39 24.6K
11:34 18.40 18.41 18.36 18.36 13.1K
11:35 18.36 18.45 18.36 18.45 17.9K
11:36 18.44 18.44 18.35 18.35 11.2K
11:37 18.36 18.40 18.33 18.40 12.8K
11:38 18.43 18.43 18.28 18.28 3.5K
11:39 18.24 18.25 18.23 18.24 4.3K
11:40 18.24 18.24 18.22 18.23 2.9K
11:41 18.25 18.28 18.23 18.26 4.1K
11:42 18.25 18.25 18.21 18.22 2.3K
11:43 18.22 18.22 18.15 18.17 4.0K
11:44 18.16 18.19 18.16 18.18 2.9K
11:45 18.17 18.17 18.15 18.15 2.0K
11:46 18.11 18.11 18.08 18.10 6.0K
11:47 18.10 18.10 18.07 18.09 13.5K
11:48 18.07 18.13 18.06 18.13 9.2K
11:49 18.15 18.19 18.14 18.19 9.6K
11:50 18.18 18.18 18.03 18.03 13.6K
11:51 18.09 18.09 18.03 18.07 9.8K
11:52 18.06 18.07 18.06 18.06 1.8K
11:53 18.07 18.10 18.05 18.09 6.9K
11:54 18.10 18.13 18.07 18.08 14.0K
11:55 18.09 18.09 18.06 18.08 2.9K
11:56 18.08 18.08 18.06 18.07 5.0K
11:57 18.07 18.07 18.04 18.04 4.6K
11:58 18.04 18.05 18.04 18.05 2.9K
11:59 18.05 18.05 18.04 18.04 1.6K
12:00 18.04 18.04 17.92 17.92 30.9K
12:01 17.93 17.96 17.90 17.96 14.9K
12:02 17.99 18.00 17.97 17.97 2.8K
12:03 18.00 18.05 17.99 18.03 9.7K
12:04 18.06 18.14 18.06 18.13 8.4K
12:05 18.13 18.18 18.13 18.17 5.3K
12:06 18.17 18.21 18.16 18.21 4.5K
12:07 18.21 18.33 18.21 18.32 24.0K
12:08 18.30 18.34 18.29 18.33 5.4K
12:09 18.33 18.34 18.29 18.29 12.2K
12:10 18.30 18.39 18.30 18.37 51.6K
12:11 18.35 18.36 18.34 18.34 4.3K
12:12 18.34 18.34 18.26 18.26 3.7K
12:13 18.25 18.30 18.24 18.30 4.7K
12:14 18.32 18.39 18.32 18.37 23.2K
12:15 18.36 18.43 18.35 18.41 17.3K
12:16 18.40 18.43 18.40 18.41 7.4K
12:17 18.41 18.47 18.41 18.46 28.0K
12:18 18.45 18.46 18.44 18.45 12.3K
12:19 18.46 18.53 18.45 18.52 38.7K
12:20 18.53 18.54 18.48 18.54 19.5K
12:21 18.54 18.55 18.51 18.55 12.8K
12:22 18.56 18.56 18.51 18.55 8.2K
12:23 18.56 18.56 18.48 18.48 7.6K
12:24 18.52 18.53 18.49 18.50 13.4K
12:25 18.50 18.54 18.48 18.50 24.3K
12:26 18.47 18.47 18.42 18.44 9.1K
12:27 18.43 18.45 18.41 18.45 9.0K
12:28 18.47 18.47 18.42 18.42 6.2K
12:29 18.40 18.41 18.38 18.40 20.8K
12:30 18.48 18.55 18.48 18.49 28.7K
12:31 18.49 18.57 18.49 18.57 11.1K
12:32 18.56 18.60 18.55 18.60 32.3K
12:33 18.61 18.61 18.56 18.58 18.2K
12:34 18.60 18.62 18.59 18.60 15.6K
12:35 18.60 18.63 18.60 18.61 9.7K
12:36 18.63 18.63 18.55 18.55 9.2K
12:37 18.54 18.54 18.53 18.52 10.3K
12:38 18.51 18.51 18.35 18.35 15.4K
12:39 18.38 18.44 18.37 18.42 19.7K
12:40 18.39 18.42 18.39 18.40 3.2K
12:41 18.38 18.39 18.36 18.36 2.3K
12:42 18.37 18.50 18.36 18.49 16.1K
12:43 18.50 18.59 18.50 18.59 7.0K
12:44 18.59 18.59 18.56 18.58 14.8K
12:45 18.59 18.64 18.59 18.63 30.3K
12:46 18.64 18.64 18.53 18.56 16.4K
12:47 18.56 18.60 18.56 18.59 5.1K
12:48 18.55 18.60 18.55 18.59 5.6K
12:49 18.62 18.62 18.60 18.60 8.9K
12:50 18.60 18.62 18.59 18.62 10.3K
12:51 18.66 18.73 18.65 18.71 61.9K
12:52 18.70 18.71 18.66 18.69 5.3K
12:53 18.69 18.75 18.69 18.75 23.6K
12:54 18.77 18.79 18.74 18.79 11.2K
12:55 18.79 18.82 18.78 18.82 30.0K
12:56 18.83 18.98 18.83 18.98 60.0K
12:57 18.98 18.98 18.91 18.92 37.4K
12:58 18.92 18.95 18.89 18.90 22.8K
12:59 18.94 18.95 18.90 18.92 14.1K
13:00 18.95 18.96 18.86 18.86 16.8K
13:01 18.86 18.90 18.80 18.80 24.6K
13:02 18.80 18.90 18.80 18.85 21.3K
13:03 18.83 18.84 18.74 18.76 9.1K
13:04 18.76 18.76 18.71 18.71 13.5K
13:05 18.71 18.75 18.67 18.73 10.9K
13:06 18.71 18.71 18.66 18.69 17.2K
13:07 18.69 18.75 18.69 18.74 18.5K
13:08 18.75 18.81 18.75 18.79 15.1K
13:09 18.81 18.83 18.79 18.79 3.1K
13:10 18.86 18.87 18.83 18.83 8.8K
13:11 18.85 18.90 18.84 18.89 18.8K
13:12 18.87 18.91 18.85 18.89 33.5K
13:13 18.88 18.92 18.87 18.91 13.0K
13:14 18.90 18.90 18.79 18.79 12.5K
13:15 18.82 18.87 18.82 18.86 6.0K
13:16 18.87 18.92 18.87 18.90 10.0K
13:17 18.91 18.92 18.89 18.92 12.0K
13:18 18.93 18.93 18.87 18.87 12.8K
13:19 18.88 18.92 18.88 18.91 8.4K
13:20 18.92 18.92 18.87 18.89 7.7K
13:21 18.91 18.94 18.89 18.91 10.3K
13:22 18.89 18.91 18.86 18.88 15.0K
13:23 18.89 18.92 18.87 18.87 11.5K
13:24 18.87 18.90 18.86 18.90 17.5K
13:25 18.90 18.94 18.90 18.94 15.1K
13:26 18.92 18.96 18.91 18.92 12.3K
13:27 18.94 18.94 18.87 18.87 9.2K
13:28 18.89 18.90 18.88 18.90 9.9K
13:29 18.91 18.91 18.79 18.79 6.7K
13:30 18.77 18.88 18.75 18.87 17.2K
13:31 18.85 18.88 18.84 18.86 7.9K
13:32 18.89 18.89 18.86 18.87 3.8K
13:33 18.87 18.89 18.85 18.87 19.0K
13:34 18.88 18.89 18.87 18.89 3.2K
13:35 18.89 18.91 18.88 18.90 8.5K
13:36 18.90 18.94 18.88 18.94 11.5K
13:37 18.93 18.94 18.91 18.93 20.7K
13:38 18.93 18.96 18.92 18.96 8.3K
13:39 18.97 19.06 18.96 19.05 49.0K
13:40 19.07 19.09 19.04 19.09 14.5K
13:41 19.09 19.10 19.05 19.09 24.6K
13:42 19.09 19.17 19.09 19.11 25.6K
13:43 19.11 19.17 19.11 19.17 11.6K
13:44 19.16 19.18 19.12 19.13 14.8K
13:45 19.12 19.15 19.10 19.12 10.5K
13:46 19.06 19.11 19.05 19.09 17.8K
13:47 19.11 19.11 19.07 19.09 4.8K
13:48 19.09 19.09 19.05 19.05 8.2K
13:49 19.09 19.13 19.09 19.13 13.5K
13:50 19.11 19.16 19.10 19.10 10.5K
13:51 19.08 19.09 19.06 19.07 18.8K
13:52 19.07 19.10 19.07 19.10 9.0K
13:53 19.10 19.11 19.09 19.09 12.8K
13:54 19.09 19.16 19.09 19.16 54.4K
13:55 19.17 19.19 19.12 19.19 19.9K
13:56 19.18 19.22 19.18 19.21 18.1K
13:57 19.23 19.27 19.23 19.25 26.5K
13:58 19.20 19.23 19.20 19.23 14.0K
13:59 19.21 19.36 19.20 19.34 56.5K
14:00 19.38 19.52 19.34 19.53 86.1K
14:01 19.51 19.56 19.49 19.56 37.7K
14:02 19.56 19.61 19.50 19.61 60.0K
14:03 19.60 19.64 19.55 19.57 36.1K
14:04 19.59 19.61 19.55 19.56 28.8K
14:05 19.54 19.66 19.54 19.58 24.7K
14:06 19.58 19.72 19.57 19.57 82.2K
14:07 19.58 19.72 19.57 19.72 15.5K
14:08 19.72 19.85 19.72 19.84 69.0K
14:09 19.84 19.84 19.75 19.79 48.9K
14:10 19.85 19.85 19.78 19.83 29.5K
14:11 19.81 19.88 19.78 19.83 103.0K
14:12 19.85 19.85 19.75 19.78 65.7K
14:13 19.75 19.78 19.73 19.74 138.2K
14:14 19.77 19.77 19.58 19.62 123.1K
14:15 19.60 19.64 19.44 19.46 112.5K
14:16 19.46 19.49 19.46 19.48 49.2K
14:17 19.51 19.64 19.51 19.60 29.3K
14:18 19.62 19.63 19.59 19.63 74.9K
14:19 19.59 19.63 19.57 19.58 29.1K
14:20 19.59 19.59 19.48 19.51 9.6K
14:21 19.51 19.53 19.45 19.45 59.2K
14:22 19.47 19.54 19.46 19.51 16.9K
14:23 19.49 19.50 19.41 19.48 25.0K
14:24 19.50 19.57 19.50 19.52 33.1K
14:25 19.52 19.52 19.48 19.50 8.1K
14:26 19.48 19.51 19.43 19.44 38.3K
14:27 19.41 19.47 19.40 19.42 12.4K
14:28 19.39 19.43 19.39 19.42 13.7K
14:29 19.48 19.51 19.46 19.49 20.1K
14:30 19.49 19.54 19.49 19.54 14.1K
14:31 19.49 19.55 19.49 19.50 6.4K
14:32 19.51 19.52 19.45 19.48 13.8K
14:33 19.51 19.60 19.50 19.57 10.9K
14:34 19.56 19.56 19.52 19.52 20.8K
14:35 19.54 19.56 19.51 19.51 5.3K
14:36 19.48 19.54 19.48 19.52 3.0K
14:37 19.49 19.50 19.44 19.44 12.1K
14:38 19.44 19.46 19.41 19.42 128.5K
14:39 19.42 19.52 19.42 19.48 114.3K
14:40 19.48 19.58 19.48 19.58 9.2K
14:41 19.56 19.60 19.54 19.54 7.7K
14:42 19.58 19.58 19.53 19.53 7.2K
14:43 19.48 19.60 19.48 19.60 15.1K
14:44 19.61 19.61 19.57 19.59 15.7K
14:45 19.62 19.62 19.55 19.62 10.2K
14:46 19.59 19.59 19.58 19.58 0.6K
14:47 19.53 19.58 19.51 19.58 3.6K
14:48 19.58 19.58 19.51 19.54 5.8K
14:49 19.58 19.59 19.57 19.57 16.1K
14:50 19.57 19.58 19.55 19.55 9.3K
14:51 19.48 19.57 19.47 19.57 5.6K
14:52 19.54 19.55 19.54 19.55 3.0K
14:53 19.57 19.58 19.53 19.58 26.5K
14:54 19.58 19.62 19.58 19.61 15.1K
14:55 19.59 19.70 19.59 19.69 54.3K
14:56 19.66 19.70 19.62 19.68 9.5K
14:57 19.70 19.75 19.70 19.73 6.5K
14:58 19.72 19.72 19.69 19.69 5.4K
14:59 19.69 19.76 19.69 19.70 20.4K
15:00 19.70 19.75 19.70 19.74 6.0K
15:01 19.73 19.73 19.63 19.66 13.2K
15:02 19.66 19.69 19.65 19.65 7.0K
15:03 19.65 19.66 19.65 19.65 13.7K
15:04 19.64 19.64 19.58 19.59 7.3K
15:05 19.61 19.61 19.50 19.50 11.1K
15:06 19.52 19.57 19.52 19.56 8.2K
15:07 19.59 19.62 19.57 19.62 7.3K
15:08 19.63 19.65 19.63 19.65 8.5K
15:09 19.60 19.64 19.60 19.63 1.4K
15:10 19.62 19.71 19.62 19.70 7.5K
15:11 19.72 19.83 19.72 19.78 22.3K
15:12 19.76 19.85 19.76 19.85 6.2K
15:13 19.88 19.91 19.84 19.84 56.9K
15:14 19.85 19.85 19.81 19.81 4.1K
15:15 19.82 19.89 19.81 19.89 25.7K
15:16 19.89 19.92 19.88 19.88 20.5K
15:17 19.90 19.95 19.89 19.89 41.7K
15:18 19.86 19.91 19.86 19.88 3.4K
15:19 19.90 19.92 19.88 19.89 10.4K
15:20 19.91 19.93 19.90 19.91 25.4K
15:21 19.90 19.97 19.90 19.95 15.0K
15:22 19.95 20.03 19.95 19.99 43.5K
15:23 20.00 20.08 20.00 20.08 24.4K
15:24 20.06 20.07 20.04 20.04 36.8K
15:25 20.05 20.06 19.98 19.99 23.9K
15:26 20.02 20.04 20.02 20.04 12.4K
15:27 20.02 20.02 19.96 20.02 7.5K
15:28 20.02 20.04 20.02 20.04 12.2K
15:29 20.04 20.06 20.04 20.04 25.0K
15:30 20.04 20.10 19.96 19.96 8.5K
15:31 19.97 20.05 19.96 20.02 18.0K
15:32 19.98 19.98 19.89 19.89 6.6K
15:33 19.89 19.89 19.80 19.81 20.2K
15:34 19.81 19.82 19.76 19.81 34.3K
15:35 19.81 19.81 19.74 19.75 11.7K
15:36 19.75 19.79 19.75 19.79 6.8K
15:37 19.77 19.78 19.77 19.77 3.3K
15:38 19.77 19.77 19.66 19.66 22.4K
15:39 19.66 19.68 19.65 19.67 18.1K
15:40 19.62 19.72 19.62 19.64 10.0K
15:41 19.65 19.68 19.62 19.62 27.6K
15:42 19.63 19.68 19.61 19.61 9.0K
15:43 19.63 19.63 19.59 19.60 7.7K
15:44 19.61 19.62 19.60 19.61 8.3K
15:45 19.61 19.72 19.61 19.67 25.8K
15:46 19.65 19.67 19.62 19.63 9.5K
15:47 19.61 19.64 19.58 19.58 18.3K
15:48 19.60 19.65 19.58 19.58 11.6K
15:49 19.58 19.64 19.58 19.64 4.6K
15:50 19.60 19.64 19.57 19.64 29.1K
15:51 19.60 19.69 19.59 19.62 13.9K
15:52 19.61 19.61 19.56 19.57 7.8K
15:53 19.57 19.60 19.56 19.57 10.2K
15:54 19.59 19.61 19.57 19.60 9.9K
15:55 19.58 19.65 19.56 19.64 18.3K
15:56 19.68 19.68 19.63 19.66 10.1K
15:57 19.64 19.65 19.59 19.61 8.0K
15:58 19.57 19.60 19.57 19.60 17.4K
15:59 19.60 19.61 19.55 19.58 342.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据