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 22.77 22.77 22.30 22.30 203.6K
09:31 22.23 22.35 22.15 22.35 17.3K
09:32 22.29 22.54 22.29 22.41 20.0K
09:33 22.29 22.36 22.23 22.33 11.2K
09:34 22.17 22.17 21.89 21.89 20.5K
09:35 21.90 22.10 21.90 22.08 39.7K
09:36 22.08 22.08 21.83 21.89 12.1K
09:37 21.93 21.93 21.76 21.78 22.2K
09:38 21.78 21.91 21.77 21.87 14.1K
09:39 21.85 21.94 21.72 21.72 28.9K
09:40 21.81 21.88 21.70 21.79 15.3K
09:41 21.84 22.01 21.78 21.92 24.7K
09:42 21.97 21.97 21.75 21.85 16.1K
09:43 21.88 21.88 21.47 21.47 27.4K
09:44 21.38 21.38 21.11 21.11 43.7K
09:45 21.15 21.20 21.06 21.09 85.7K
09:46 21.14 21.20 21.07 21.08 45.1K
09:47 21.07 21.15 20.98 21.07 35.6K
09:48 21.01 21.01 20.74 20.74 88.8K
09:49 20.74 20.80 20.71 20.75 52.3K
09:50 20.78 20.82 20.70 20.70 31.6K
09:51 20.74 20.75 20.40 20.43 71.6K
09:52 20.52 20.81 20.52 20.76 51.9K
09:53 20.73 20.78 20.70 20.77 46.9K
09:54 20.83 20.93 20.77 20.82 18.6K
09:55 20.85 20.98 20.85 20.97 29.5K
09:56 20.96 21.02 20.93 20.99 42.8K
09:57 20.97 20.97 20.83 20.87 28.1K
09:58 20.86 21.05 20.86 21.01 19.9K
09:59 21.01 21.05 20.96 21.05 21.5K
10:00 21.02 21.07 20.94 21.03 39.7K
10:01 21.04 21.15 21.04 21.13 25.6K
10:02 21.12 21.17 21.10 21.17 18.7K
10:03 21.15 21.16 21.07 21.10 18.2K
10:04 21.09 21.19 21.08 21.08 6.4K
10:05 21.09 21.13 20.86 20.88 25.8K
10:06 20.93 20.96 20.83 20.83 8.2K
10:07 20.86 20.86 20.83 20.83 12.5K
10:08 20.82 20.87 20.71 20.81 13.8K
10:09 20.80 20.84 20.77 20.77 19.2K
10:10 20.79 20.79 20.66 20.69 20.1K
10:11 20.60 20.62 20.57 20.61 37.6K
10:12 20.60 20.61 20.53 20.59 18.6K
10:13 20.61 20.68 20.61 20.66 16.2K
10:14 20.66 20.78 20.66 20.67 13.3K
10:15 20.69 20.69 20.56 20.56 25.1K
10:16 20.59 20.59 20.49 20.51 21.8K
10:17 20.49 20.59 20.48 20.57 8.0K
10:18 20.58 20.69 20.55 20.64 23.0K
10:19 20.69 20.82 20.69 20.82 27.0K
10:20 20.81 20.89 20.81 20.87 10.8K
10:21 20.91 20.93 20.90 20.91 4.5K
10:22 20.97 20.99 20.91 20.95 11.9K
10:23 20.93 20.98 20.93 20.96 4.7K
10:24 20.93 20.93 20.79 20.79 12.7K
10:25 20.85 20.93 20.81 20.81 8.5K
10:26 20.80 20.80 20.79 20.79 8.4K
10:27 20.81 20.90 20.80 20.80 7.4K
10:28 20.74 20.75 20.69 20.75 12.9K
10:29 20.79 20.79 20.71 20.72 12.1K
10:30 20.84 20.84 20.82 20.82 6.7K
10:31 20.83 20.84 20.80 20.82 5.0K
10:32 20.83 20.83 20.70 20.73 10.8K
10:33 20.75 20.75 20.65 20.65 6.8K
10:34 20.65 20.69 20.65 20.68 9.4K
10:35 20.69 20.73 20.69 20.71 3.3K
10:36 20.73 20.80 20.73 20.79 7.8K
10:37 20.79 20.80 20.71 20.80 6.7K
10:38 20.79 20.83 20.76 20.78 4.7K
10:39 20.79 20.82 20.79 20.80 8.4K
10:40 20.79 20.81 20.79 20.81 4.0K
10:41 20.81 20.84 20.80 20.84 11.0K
10:42 20.81 20.81 20.79 20.80 1.8K
10:43 20.81 20.91 20.81 20.91 4.1K
10:44 20.86 20.86 20.75 20.75 2.9K
10:45 20.79 20.80 20.77 20.79 1.3K
10:46 20.82 20.86 20.82 20.82 3.3K
10:47 20.85 20.86 20.84 20.86 7.6K
10:48 20.90 20.93 20.90 20.90 8.5K
10:49 20.91 20.92 20.88 20.88 10.4K
10:50 20.86 20.86 20.78 20.78 5.8K
10:51 20.83 20.83 20.78 20.81 11.9K
10:52 20.84 20.88 20.84 20.88 8.0K
10:53 20.87 20.89 20.86 20.86 8.3K
10:54 20.90 20.90 20.86 20.87 6.3K
10:55 20.86 20.89 20.86 20.89 7.8K
10:56 20.89 20.94 20.88 20.92 6.8K
10:57 20.93 20.95 20.87 20.92 5.3K
10:58 20.93 20.94 20.85 20.94 4.1K
10:59 20.91 20.91 20.83 20.85 3.4K
11:00 20.87 20.87 20.81 20.82 3.3K
11:01 20.85 20.85 20.78 20.80 13.6K
11:02 20.81 20.84 20.74 20.80 7.1K
11:03 20.82 20.88 20.82 20.88 1.1K
11:04 20.90 20.91 20.90 20.90 2.5K
11:05 20.91 21.02 20.91 21.02 4.1K
11:06 21.02 21.04 20.97 21.04 4.8K
11:07 21.07 21.10 21.07 21.10 7.6K
11:08 21.12 21.12 21.09 21.11 11.4K
11:09 21.10 21.10 21.08 21.09 3.9K
11:10 21.11 21.13 21.10 21.12 7.5K
11:11 21.15 21.15 21.07 21.07 7.0K
11:12 21.14 21.14 21.07 21.07 2.7K
11:13 21.03 21.05 21.03 21.05 3.2K
11:14 21.04 21.04 20.99 21.00 22.5K
11:15 21.01 21.10 21.01 21.10 8.6K
11:16 21.12 21.15 21.12 21.15 7.9K
11:17 21.15 21.15 21.06 21.07 3.9K
11:18 21.06 21.06 20.94 20.96 13.1K
11:19 21.00 21.03 21.00 21.03 1.5K
11:20 21.03 21.04 21.03 21.03 3.7K
11:21 20.99 20.99 20.98 20.98 2.3K
11:22 21.00 21.01 20.99 20.99 8.4K
11:23 21.01 21.01 20.95 20.98 3.9K
11:24 20.98 20.98 20.90 20.95 4.2K
11:25 20.92 20.94 20.92 20.93 1.7K
11:26 21.00 21.12 21.00 21.12 3.5K
11:27 21.11 21.12 21.09 21.12 3.3K
11:28 21.12 21.14 21.12 21.12 18.6K
11:29 21.11 21.12 21.08 21.12 5.3K
11:30 21.14 21.14 21.08 21.08 6.0K
11:31 21.05 21.08 21.05 21.08 4.3K
11:32 21.05 21.05 21.04 21.04 5.8K
11:33 21.00 21.00 20.99 21.00 5.7K
11:34 21.06 21.06 21.00 21.00 6.3K
11:35 21.05 21.10 21.05 21.10 6.1K
11:36 21.10 21.16 21.09 21.16 28.8K
11:37 21.12 21.17 21.09 21.12 4.4K
11:38 21.08 21.08 21.04 21.07 2.4K
11:39 21.08 21.08 21.04 21.07 6.9K
11:40 21.05 21.08 21.05 21.08 11.1K
11:41 21.03 21.03 21.02 21.02 1.6K
11:42 21.10 21.10 21.08 21.10 1.9K
11:43 21.05 21.05 20.99 20.99 1.5K
11:44 20.99 21.00 20.99 21.00 1.3K
11:45 20.98 20.98 20.85 20.85 19.5K
11:46 20.84 20.84 20.76 20.77 15.3K
11:47 20.77 20.77 20.63 20.63 33.6K
11:48 20.65 20.65 20.60 20.60 8.6K
11:49 20.60 20.64 20.58 20.63 5.6K
11:50 20.64 20.66 20.63 20.63 8.3K
11:51 20.61 20.61 20.55 20.57 14.3K
11:52 20.55 20.57 20.53 20.56 41.5K
11:53 20.57 20.66 20.57 20.65 4.7K
11:54 20.62 20.62 20.53 20.55 7.1K
11:55 20.56 20.56 20.46 20.46 59.8K
11:56 20.45 20.45 20.34 20.37 56.9K
11:57 20.39 20.43 20.37 20.38 12.2K
11:58 20.40 20.40 20.27 20.27 14.8K
11:59 20.26 20.32 20.26 20.30 15.0K
12:00 20.33 20.34 20.27 20.27 26.2K
12:01 20.29 20.42 20.28 20.39 10.4K
12:02 20.40 20.40 20.28 20.31 7.4K
12:03 20.31 20.32 20.22 20.22 14.5K
12:04 20.26 20.30 20.21 20.30 24.2K
12:05 20.30 20.34 20.24 20.24 14.8K
12:06 20.25 20.30 20.19 20.19 10.6K
12:07 20.23 20.27 20.23 20.25 47.9K
12:08 20.26 20.28 20.21 20.22 9.3K
12:09 20.23 20.23 20.13 20.13 15.6K
12:10 20.22 20.25 20.21 20.25 6.1K
12:11 20.21 20.23 20.19 20.19 10.5K
12:12 20.18 20.19 20.11 20.14 14.3K
12:13 20.18 20.37 20.18 20.37 32.6K
12:14 20.36 20.44 20.34 20.44 5.5K
12:15 20.43 20.44 20.39 20.40 35.9K
12:16 20.43 20.43 20.39 20.40 14.5K
12:17 20.36 20.39 20.27 20.27 10.7K
12:18 20.27 20.38 20.27 20.38 8.1K
12:19 20.37 20.39 20.34 20.39 5.5K
12:20 20.35 20.35 20.32 20.34 2.6K
12:21 20.34 20.39 20.30 20.35 8.4K
12:22 20.37 20.37 20.37 20.37 1.4K
12:23 20.38 20.48 20.38 20.47 2.1K
12:24 20.47 20.51 20.46 20.51 10.0K
12:25 20.54 20.54 20.44 20.44 14.6K
12:26 20.49 20.51 20.47 20.51 5.0K
12:27 20.58 20.58 20.57 20.58 1.1K
12:28 20.59 20.59 20.55 20.58 17.2K
12:29 20.59 20.62 20.58 20.62 8.3K
12:30 20.61 20.62 20.59 20.62 7.4K
12:31 20.59 20.59 20.47 20.47 6.3K
12:32 20.51 20.52 20.51 20.52 1.8K
12:33 20.43 20.43 20.41 20.41 0.4K
12:34 20.45 20.47 20.42 20.43 9.0K
12:35 20.51 20.51 20.51 20.51 0.4K
12:36 20.53 20.53 20.50 20.50 50.0K
12:37 20.50 20.56 20.50 20.55 2.1K
12:38 20.52 20.56 20.52 20.56 3.3K
12:39 20.59 20.61 20.59 20.61 7.5K
12:40 20.67 20.68 20.66 20.68 4.7K
12:41 20.69 20.69 20.67 20.67 2.8K
12:42 20.65 20.68 20.65 20.68 1.5K
12:43 20.75 20.85 20.75 20.85 6.9K
12:44 20.83 20.85 20.83 20.84 2.2K
12:45 20.88 20.88 20.80 20.82 5.5K
12:46 20.88 20.88 20.82 20.82 4.4K
12:47 20.83 20.88 20.83 20.86 5.4K
12:48 20.84 20.87 20.84 20.87 54.6K
12:49 20.86 20.86 20.84 20.85 2.9K
12:50 20.85 20.85 20.80 20.80 3.8K
12:51 20.78 20.88 20.78 20.88 4.9K
12:52 20.86 20.88 20.86 20.88 0.2K
12:53 20.87 20.90 20.87 20.90 3.9K
12:54 20.90 20.90 20.88 20.88 9.7K
12:55 20.87 20.92 20.85 20.92 12.5K
12:56 20.97 20.97 20.94 20.94 3.8K
12:57 20.94 20.94 20.89 20.89 3.6K
12:58 20.92 20.92 20.92 20.92 1.4K
13:00 20.97 20.98 20.97 20.98 3.1K
13:01 21.00 21.10 21.00 21.10 27.5K
13:02 21.11 21.12 21.11 21.12 6.5K
13:03 21.10 21.20 21.10 21.20 8.6K
13:04 21.20 21.27 21.20 21.27 19.9K
13:05 21.29 21.35 21.29 21.34 5.8K
13:06 21.33 21.33 21.28 21.29 11.0K
13:07 21.30 21.43 21.30 21.43 16.8K
13:08 21.41 21.41 21.40 21.40 18.1K
13:09 21.45 21.52 21.45 21.50 17.3K
13:10 21.51 21.58 21.51 21.55 9.1K
13:11 21.50 21.53 21.46 21.46 2.2K
13:12 21.50 21.55 21.49 21.55 6.1K
13:13 21.56 21.57 21.56 21.57 3.0K
13:14 21.55 21.57 21.45 21.45 10.1K
13:15 21.40 21.46 21.40 21.46 10.6K
13:16 21.27 21.27 21.24 21.24 9.5K
13:17 21.24 21.24 21.18 21.17 3.9K
13:18 21.22 21.35 21.22 21.34 5.3K
13:19 21.28 21.32 21.28 21.32 3.2K
13:20 21.36 21.37 21.35 21.37 2.6K
13:21 21.38 21.38 21.33 21.36 1.2K
13:22 21.36 21.36 21.35 21.36 0.7K
13:23 21.39 21.39 21.39 21.39 1.5K
13:24 21.33 21.33 21.32 21.32 1.3K
13:25 21.39 21.41 21.39 21.41 0.5K
13:26 21.40 21.40 21.40 21.40 0.8K
13:27 21.35 21.35 21.35 21.35 0.5K
13:28 21.40 21.40 21.35 21.35 1.6K
13:29 21.35 21.40 21.35 21.40 5.9K
13:30 21.40 21.40 21.40 21.40 1.1K
13:31 21.40 21.40 21.40 21.40 2.6K
13:32 21.38 21.38 21.38 21.38 0.5K
13:33 21.35 21.35 21.35 21.35 1.1K
13:34 21.34 21.41 21.34 21.41 3.9K
13:35 21.41 21.44 21.39 21.44 3.4K
13:36 21.43 21.45 21.41 21.41 9.0K
13:37 21.44 21.44 21.44 21.44 1.7K
13:40 21.41 21.41 21.41 21.41 2.5K
13:41 21.39 21.42 21.37 21.37 1.7K
13:42 21.39 21.39 21.36 21.36 1.3K
13:43 21.38 21.38 21.38 21.38 0.2K
13:44 21.36 21.38 21.36 21.37 5.7K
13:45 21.35 21.36 21.33 21.33 2.1K
13:46 21.33 21.33 21.30 21.33 3.2K
13:47 21.35 21.35 21.34 21.34 0.8K
13:48 21.32 21.32 21.21 21.21 9.5K
13:49 21.19 21.24 21.19 21.22 2.8K
13:50 21.21 21.26 21.21 21.26 1.9K
13:51 21.30 21.30 21.24 21.24 1.2K
13:52 21.23 21.26 21.23 21.26 1.0K
13:53 21.26 21.26 21.22 21.22 0.7K
13:54 21.22 21.27 21.22 21.27 4.1K
13:55 21.27 21.27 21.25 21.25 0.8K
13:56 21.27 21.28 21.27 21.27 1.5K
13:57 21.28 21.28 21.23 21.23 1.0K
13:58 21.18 21.18 21.15 21.15 5.6K
13:59 21.16 21.21 21.16 21.20 1.5K
14:00 21.19 21.23 21.19 21.23 1.7K
14:01 21.26 21.26 21.24 21.24 0.6K
14:02 21.23 21.23 21.16 21.16 2.3K
14:03 21.18 21.18 21.16 21.16 0.4K
14:04 21.16 21.17 21.16 21.17 2.8K
14:05 21.20 21.20 21.18 21.19 2.1K
14:06 21.19 21.19 21.19 21.19 0.2K
14:07 21.16 21.16 21.14 21.14 7.2K
14:08 21.18 21.18 21.18 21.18 0.4K
14:09 21.08 21.08 21.08 21.08 1.7K
14:10 20.99 20.99 20.98 20.98 2.2K
14:11 20.85 20.89 20.85 20.89 3.2K
14:12 20.89 20.91 20.87 20.89 1.3K
14:13 20.88 20.96 20.88 20.96 2.8K
14:14 20.96 20.96 20.94 20.96 1.2K
14:15 20.94 21.00 20.94 20.98 18.3K
14:16 20.96 21.01 20.96 21.01 1.4K
14:17 20.96 20.96 20.96 20.96 0.8K
14:19 20.99 20.99 20.99 20.99 3.8K
14:20 20.99 20.99 20.99 20.99 0.7K
14:22 21.00 21.09 21.00 21.09 1.8K
14:23 21.10 21.10 21.10 21.10 0.3K
14:24 21.09 21.18 21.09 21.18 4.5K
14:25 21.18 21.22 21.18 21.22 6.1K
14:26 21.22 21.26 21.22 21.23 8.8K
14:27 21.28 21.31 21.28 21.31 2.1K
14:28 21.30 21.30 21.26 21.26 0.8K
14:30 21.25 21.25 21.22 21.23 1.5K
14:31 21.25 21.25 21.25 21.25 1.5K
14:32 21.25 21.31 21.25 21.31 1.2K
14:33 21.32 21.34 21.31 21.31 7.0K
14:34 21.30 21.30 21.30 21.30 0.8K
14:35 21.30 21.32 21.30 21.32 2.0K
14:36 21.35 21.35 21.35 21.35 6.1K
14:37 21.29 21.32 21.28 21.28 2.8K
14:38 21.33 21.33 21.33 21.33 0.1K
14:39 21.35 21.35 21.32 21.34 2.0K
14:40 21.33 21.33 21.33 21.33 0.7K
14:41 21.34 21.34 21.31 21.31 0.6K
14:42 21.28 21.28 21.23 21.23 0.7K
14:43 21.23 21.23 21.20 21.21 7.4K
14:45 21.20 21.20 21.19 21.19 0.5K
14:46 21.18 21.27 21.18 21.27 1.8K
14:47 21.28 21.28 21.28 21.28 0.1K
14:48 21.28 21.28 21.24 21.27 2.4K
14:49 21.27 21.27 21.27 21.27 1.6K
14:50 21.33 21.33 21.29 21.29 0.8K
14:51 21.29 21.31 21.28 21.31 1.1K
14:52 21.34 21.37 21.34 21.35 6.0K
14:53 21.40 21.44 21.40 21.44 2.7K
14:54 21.42 21.50 21.42 21.48 5.1K
14:55 21.45 21.48 21.44 21.44 3.2K
14:56 21.43 21.43 21.36 21.36 6.6K
14:57 21.25 21.25 21.18 21.18 5.7K
14:58 21.03 21.06 20.95 20.95 11.4K
14:59 20.96 21.00 20.96 21.00 2.9K
15:00 20.99 20.99 20.85 20.85 2.6K
15:01 20.90 20.92 20.90 20.90 1.9K
15:02 20.91 20.92 20.87 20.92 12.8K
15:03 20.92 20.92 20.85 20.87 1.9K
15:04 20.84 20.89 20.84 20.88 0.8K
15:05 20.86 20.86 20.77 20.79 4.4K
15:06 20.79 20.79 20.73 20.77 7.5K
15:07 20.75 20.77 20.75 20.77 2.7K
15:08 20.76 20.76 20.72 20.72 2.9K
15:09 20.64 20.67 20.64 20.67 2.8K
15:10 20.71 20.71 20.67 20.69 2.0K
15:11 20.75 20.80 20.73 20.73 3.6K
15:12 20.75 20.75 20.71 20.73 1.6K
15:13 20.71 20.71 20.60 20.62 16.0K
15:14 20.62 20.64 20.62 20.64 1.6K
15:15 20.65 20.80 20.65 20.80 4.2K
15:16 20.81 20.84 20.79 20.79 1.8K
15:17 20.79 20.85 20.79 20.83 3.4K
15:18 20.84 20.84 20.81 20.81 4.4K
15:19 20.80 20.85 20.76 20.83 3.7K
15:20 20.80 20.82 20.74 20.78 2.9K
15:21 20.77 20.79 20.76 20.78 2.8K
15:22 20.78 20.78 20.78 20.78 0.2K
15:23 20.77 20.84 20.77 20.84 2.2K
15:24 20.84 20.84 20.84 20.84 2.3K
15:25 20.85 20.86 20.84 20.85 3.7K
15:26 20.85 20.87 20.84 20.85 2.7K
15:27 20.85 20.85 20.80 20.81 2.2K
15:28 20.81 20.82 20.78 20.82 2.7K
15:29 20.78 20.78 20.78 20.78 2.2K
15:30 20.72 20.72 20.69 20.69 0.4K
15:31 20.64 20.66 20.64 20.66 5.3K
15:32 20.66 20.68 20.55 20.55 8.4K
15:33 20.57 20.57 20.51 20.51 6.7K
15:34 20.50 20.50 20.40 20.40 13.7K
15:35 20.38 20.38 20.24 20.24 43.3K
15:36 20.22 20.23 20.20 20.20 9.2K
15:37 20.19 20.21 20.19 20.20 13.9K
15:38 20.19 20.24 20.19 20.24 4.8K
15:39 20.25 20.29 20.25 20.29 17.8K
15:40 20.26 20.30 20.26 20.28 5.0K
15:41 20.20 20.22 20.15 20.16 17.6K
15:42 20.15 20.18 20.13 20.18 21.9K
15:43 20.25 20.25 20.23 20.23 1.1K
15:44 20.22 20.30 20.22 20.30 7.6K
15:45 20.23 20.26 20.13 20.13 12.4K
15:46 20.13 20.15 20.10 20.10 22.7K
15:47 20.13 20.13 20.08 20.10 20.2K
15:48 20.07 20.10 20.07 20.08 8.8K
15:49 20.09 20.09 20.07 20.07 3.6K
15:50 20.06 20.06 19.94 19.98 40.6K
15:51 20.00 20.10 19.98 20.10 4.9K
15:52 20.12 20.12 20.00 20.00 6.6K
15:53 20.00 20.05 20.00 20.02 5.8K
15:54 20.02 20.02 19.96 20.02 18.7K
15:55 20.00 20.16 20.00 20.12 17.0K
15:56 20.11 20.16 20.11 20.11 42.2K
15:57 20.12 20.20 20.10 20.10 6.3K
15:58 20.12 20.17 20.12 20.17 6.4K
15:59 20.18 20.18 20.13 20.13 135.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据