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 19.46 19.71 19.46 19.71 913.9K
09:31 19.78 19.78 19.40 19.44 79.0K
09:32 19.50 19.50 19.20 19.21 29.4K
09:33 19.17 19.25 19.14 19.22 22.6K
09:34 19.18 19.19 18.97 19.03 14.3K
09:35 19.09 19.11 18.82 18.89 54.0K
09:36 18.89 18.90 18.50 18.50 81.4K
09:37 18.47 18.60 18.46 18.53 46.2K
09:38 18.56 18.63 18.50 18.51 38.5K
09:39 18.47 18.52 18.45 18.46 46.7K
09:40 18.46 18.61 18.38 18.40 55.7K
09:41 18.44 18.44 18.21 18.25 43.2K
09:42 18.22 18.46 18.22 18.38 31.5K
09:43 18.43 18.51 18.39 18.39 21.5K
09:44 18.40 18.55 18.32 18.50 18.1K
09:45 18.48 18.76 18.48 18.72 68.5K
09:46 18.76 18.79 18.61 18.64 27.5K
09:47 18.61 18.83 18.61 18.79 15.8K
09:48 18.76 19.13 18.74 19.06 105.2K
09:49 19.07 19.07 18.94 18.97 55.7K
09:50 18.92 19.11 18.92 19.03 161.4K
09:51 19.06 19.10 18.82 18.87 112.5K
09:52 18.81 18.86 18.75 18.84 4.5K
09:53 18.88 19.07 18.88 19.05 20.3K
09:54 19.06 19.10 19.04 19.06 20.1K
09:55 19.07 19.12 19.05 19.07 46.6K
09:56 19.06 19.10 18.99 19.06 75.1K
09:57 19.08 19.17 19.00 19.13 47.4K
09:58 19.12 19.12 19.09 19.10 10.3K
09:59 19.12 19.15 19.06 19.10 9.1K
10:00 19.15 19.15 18.80 18.84 22.1K
10:01 18.86 18.99 18.80 18.92 56.8K
10:02 18.95 19.00 18.90 19.00 47.4K
10:03 19.08 19.11 19.04 19.10 100.6K
10:04 19.15 19.34 19.14 19.34 89.9K
10:05 19.33 19.39 19.31 19.38 57.7K
10:06 19.34 19.43 19.34 19.40 57.7K
10:07 19.44 19.48 19.44 19.48 57.6K
10:08 19.48 19.61 19.48 19.61 14.1K
10:09 19.62 19.67 19.57 19.67 18.7K
10:10 19.62 19.74 19.62 19.74 10.3K
10:11 19.74 19.80 19.71 19.78 13.6K
10:12 19.75 19.76 19.66 19.66 13.6K
10:13 19.72 19.75 19.69 19.69 6.7K
10:14 19.71 19.71 19.60 19.63 9.0K
10:15 19.68 19.81 19.67 19.79 8.8K
10:16 19.77 19.80 19.72 19.72 7.6K
10:17 19.72 19.78 19.69 19.69 6.4K
10:18 19.69 19.71 19.66 19.67 3.8K
10:19 19.64 19.66 19.64 19.65 6.3K
10:20 19.65 19.68 19.65 19.68 4.6K
10:21 19.69 19.77 19.69 19.75 20.1K
10:22 19.78 19.78 19.69 19.70 13.4K
10:23 19.71 19.77 19.69 19.76 6.8K
10:24 19.76 19.79 19.75 19.77 17.0K
10:25 19.76 19.76 19.63 19.63 15.4K
10:26 19.63 19.63 19.50 19.50 11.6K
10:27 19.49 19.56 19.43 19.43 19.0K
10:28 19.42 19.50 19.40 19.50 15.1K
10:29 19.47 19.51 19.40 19.40 5.7K
10:30 19.40 19.51 19.40 19.51 6.2K
10:31 19.55 19.55 19.46 19.47 5.8K
10:32 19.48 19.53 19.48 19.52 11.1K
10:33 19.51 19.53 19.41 19.41 7.8K
10:34 19.44 19.46 19.43 19.46 5.8K
10:35 19.41 19.46 19.41 19.42 8.8K
10:36 19.42 19.50 19.42 19.50 7.3K
10:37 19.47 19.64 19.46 19.64 4.9K
10:38 19.66 19.71 19.62 19.69 18.4K
10:39 19.72 19.78 19.70 19.78 19.2K
10:40 19.77 19.77 19.68 19.72 11.8K
10:41 19.75 19.77 19.75 19.77 12.5K
10:42 19.79 19.85 19.79 19.85 11.9K
10:43 19.86 19.86 19.83 19.86 7.2K
10:44 19.85 19.89 19.84 19.85 7.8K
10:45 19.83 19.83 19.82 19.83 3.8K
10:46 19.84 19.86 19.82 19.83 4.6K
10:47 19.83 19.86 19.83 19.85 3.9K
10:48 19.85 19.85 19.80 19.80 2.4K
10:49 19.77 19.80 19.74 19.74 22.8K
10:50 19.71 19.73 19.66 19.67 6.7K
10:51 19.64 19.64 19.63 19.63 2.8K
10:52 19.66 19.75 19.66 19.75 5.2K
10:53 19.69 19.69 19.61 19.61 9.7K
10:54 19.61 19.67 19.61 19.65 8.6K
10:55 19.75 19.81 19.75 19.81 2.6K
10:56 19.79 19.86 19.78 19.83 4.1K
10:57 19.77 19.83 19.77 19.83 6.4K
10:58 19.81 19.81 19.77 19.77 2.0K
10:59 19.80 19.83 19.80 19.83 0.9K
11:00 19.77 19.77 19.73 19.73 11.1K
11:01 19.77 19.79 19.77 19.78 2.0K
11:02 19.78 19.78 19.74 19.74 11.3K
11:03 19.77 19.77 19.72 19.72 1.5K
11:04 19.72 19.72 19.71 19.71 2.7K
11:05 19.69 19.69 19.65 19.65 12.0K
11:06 19.67 19.67 19.63 19.63 15.6K
11:07 19.60 19.63 19.50 19.50 30.4K
11:08 19.53 19.53 19.50 19.50 15.1K
11:09 19.49 19.51 19.48 19.49 4.6K
11:10 19.54 19.56 19.51 19.56 5.8K
11:11 19.59 19.64 19.59 19.64 2.0K
11:12 19.60 19.60 19.57 19.57 2.4K
11:13 19.57 19.57 19.56 19.57 2.7K
11:14 19.58 19.63 19.56 19.61 2.9K
11:15 19.68 19.75 19.66 19.73 3.4K
11:16 19.72 19.73 19.71 19.72 2.9K
11:17 19.72 19.74 19.72 19.74 3.4K
11:18 19.70 19.70 19.64 19.64 6.6K
11:19 19.66 19.66 19.64 19.64 1.5K
11:20 19.63 19.63 19.58 19.58 3.3K
11:21 19.57 19.60 19.55 19.55 1.4K
11:22 19.56 19.59 19.55 19.55 2.8K
11:23 19.56 19.58 19.55 19.58 4.2K
11:24 19.54 19.59 19.54 19.57 10.2K
11:25 19.54 19.55 19.51 19.55 7.7K
11:26 19.55 19.57 19.55 19.56 9.3K
11:27 19.51 19.53 19.49 19.51 7.5K
11:28 19.56 19.56 19.52 19.52 1.1K
11:29 19.51 19.52 19.51 19.52 9.8K
11:30 19.53 19.59 19.53 19.52 5.5K
11:31 19.51 19.51 19.45 19.49 22.5K
11:32 19.47 19.49 19.44 19.47 5.9K
11:33 19.47 19.47 19.47 19.47 1.5K
11:34 19.47 19.56 19.47 19.56 5.5K
11:35 19.55 19.61 19.55 19.60 1.4K
11:36 19.60 19.60 19.56 19.56 2.7K
11:38 19.60 19.60 19.57 19.60 2.9K
11:39 19.62 19.66 19.62 19.66 5.1K
11:40 19.68 19.71 19.68 19.71 2.1K
11:41 19.70 19.74 19.67 19.67 8.2K
11:42 19.72 19.75 19.72 19.75 4.6K
11:43 19.74 19.80 19.74 19.80 10.6K
11:44 19.80 19.84 19.78 19.80 4.5K
11:45 19.79 19.88 19.79 19.88 9.9K
11:46 19.85 19.88 19.84 19.85 3.3K
11:47 19.87 19.96 19.85 19.93 5.9K
11:48 19.92 20.01 19.92 20.01 5.6K
11:49 20.02 20.04 19.99 20.04 12.4K
11:50 20.04 20.07 20.03 20.06 14.6K
11:51 20.04 20.06 20.03 20.05 4.3K
11:52 20.05 20.14 20.05 20.14 13.2K
11:53 20.14 20.14 20.09 20.10 7.3K
11:54 20.10 20.26 20.10 20.26 15.0K
11:55 20.26 20.26 20.16 20.23 12.1K
11:56 20.16 20.20 20.15 20.19 3.8K
11:57 20.19 20.19 20.17 20.17 5.6K
11:58 20.17 20.20 20.10 20.20 7.5K
11:59 20.19 20.19 20.15 20.15 13.5K
12:00 20.17 20.29 20.17 20.25 12.9K
12:01 20.25 20.28 20.25 20.28 15.3K
12:02 20.32 20.47 20.32 20.47 27.0K
12:03 20.47 20.47 20.35 20.36 13.6K
12:04 20.36 20.36 20.31 20.33 6.2K
12:05 20.33 20.36 20.32 20.35 8.5K
12:06 20.37 20.38 20.31 20.31 4.8K
12:07 20.36 20.36 20.34 20.34 6.7K
12:08 20.32 20.35 20.31 20.34 8.2K
12:09 20.32 20.33 20.27 20.31 23.5K
12:10 20.34 20.36 20.30 20.30 6.2K
12:11 20.30 20.30 20.29 20.29 12.0K
12:12 20.31 20.45 20.31 20.40 20.9K
12:13 20.38 20.41 20.36 20.36 7.2K
12:14 20.37 20.43 20.37 20.42 20.6K
12:15 20.42 20.42 20.33 20.38 18.1K
12:16 20.38 20.40 20.35 20.37 4.3K
12:17 20.39 20.39 20.30 20.33 5.8K
12:18 20.34 20.40 20.34 20.36 2.7K
12:19 20.36 20.36 20.36 20.36 1.9K
12:20 20.32 20.45 20.32 20.45 7.3K
12:21 20.45 20.45 20.39 20.42 9.6K
12:22 20.39 20.39 20.36 20.36 2.7K
12:23 20.32 20.34 20.32 20.34 13.4K
12:24 20.31 20.32 20.30 20.32 7.3K
12:25 20.30 20.30 20.20 20.25 20.7K
12:26 20.20 20.20 20.14 20.19 12.4K
12:27 20.19 20.19 20.14 20.14 6.4K
12:28 20.18 20.25 20.18 20.25 2.5K
12:29 20.28 20.30 20.27 20.30 6.3K
12:30 20.25 20.45 20.25 20.45 8.5K
12:31 20.46 20.52 20.46 20.49 17.6K
12:32 20.47 20.50 20.47 20.49 3.2K
12:33 20.50 20.50 20.49 20.49 24.9K
12:34 20.44 20.47 20.44 20.47 31.0K
12:35 20.48 20.48 20.47 20.47 6.8K
12:36 20.48 20.51 20.44 20.44 6.5K
12:37 20.46 20.46 20.43 20.43 1.6K
12:38 20.43 20.44 20.38 20.38 15.9K
12:39 20.37 20.41 20.35 20.35 6.2K
12:40 20.33 20.33 20.30 20.30 14.9K
12:41 20.32 20.36 20.32 20.36 2.4K
12:42 20.36 20.36 20.36 20.36 0.8K
12:43 20.33 20.34 20.32 20.34 2.2K
12:44 20.35 20.35 20.32 20.32 1.3K
12:45 20.30 20.33 20.30 20.33 10.6K
12:46 20.34 20.40 20.33 20.40 1.8K
12:47 20.39 20.47 20.39 20.42 4.1K
12:48 20.57 20.59 20.54 20.54 16.5K
12:49 20.56 20.58 20.54 20.58 4.0K
12:50 20.57 20.57 20.57 20.57 1.1K
12:51 20.56 20.59 20.56 20.56 2.5K
12:52 20.57 20.57 20.53 20.53 1.0K
12:53 20.47 20.49 20.47 20.48 24.4K
12:54 20.42 20.42 20.42 20.42 0.3K
12:55 20.48 20.53 20.48 20.53 2.3K
12:56 20.58 20.62 20.55 20.62 6.0K
12:57 20.61 20.63 20.53 20.53 22.0K
12:58 20.49 20.62 20.49 20.56 21.9K
12:59 20.57 20.57 20.46 20.46 21.1K
13:00 20.45 20.46 20.39 20.39 2.6K
13:01 20.42 20.42 20.42 20.42 12.5K
13:02 20.45 20.49 20.42 20.49 4.2K
13:03 20.50 20.50 20.50 20.50 1.0K
13:04 20.45 20.47 20.45 20.47 1.4K
13:05 20.50 20.50 20.49 20.49 0.7K
13:06 20.50 20.50 20.45 20.45 3.9K
13:07 20.51 20.53 20.51 20.52 1.8K
13:08 20.54 20.57 20.53 20.56 7.8K
13:09 20.47 20.50 20.47 20.50 1.2K
13:10 20.47 20.47 20.47 20.47 0.8K
13:11 20.45 20.45 20.45 20.45 22.5K
13:12 20.50 20.53 20.48 20.48 1.1K
13:13 20.45 20.45 20.41 20.42 15.6K
13:14 20.45 20.45 20.35 20.39 3.0K
13:15 20.32 20.35 20.32 20.33 6.6K
13:16 20.31 20.34 20.31 20.33 17.4K
13:17 20.35 20.36 20.34 20.36 0.4K
13:18 20.33 20.33 20.30 20.30 6.2K
13:19 20.31 20.31 20.31 20.31 1.1K
13:20 20.21 20.23 20.21 20.22 19.8K
13:21 20.20 20.20 20.13 20.14 15.6K
13:22 20.14 20.14 20.09 20.11 59.1K
13:23 20.11 20.17 20.11 20.17 4.0K
13:24 20.15 20.18 20.15 20.15 7.0K
13:25 20.14 20.26 20.14 20.26 2.0K
13:26 20.24 20.31 20.24 20.31 2.6K
13:27 20.33 20.33 20.30 20.31 3.5K
13:28 20.32 20.35 20.32 20.35 1.0K
13:29 20.36 20.36 20.36 20.36 2.2K
13:30 20.38 20.46 20.38 20.46 39.5K
13:31 20.45 20.50 20.41 20.41 3.5K
13:32 20.39 20.39 20.32 20.32 5.3K
13:33 20.35 20.36 20.33 20.33 13.3K
13:34 20.35 20.36 20.35 20.36 11.9K
13:35 20.29 20.32 20.29 20.32 4.9K
13:36 20.29 20.29 20.22 20.24 12.0K
13:37 20.25 20.30 20.21 20.30 4.8K
13:38 20.34 20.46 20.34 20.46 3.6K
13:39 20.41 20.46 20.41 20.43 3.3K
13:40 20.44 20.44 20.40 20.39 13.3K
13:41 20.40 20.40 20.36 20.38 16.9K
13:42 20.34 20.38 20.28 20.28 13.9K
13:43 20.28 20.33 20.28 20.33 1.6K
13:44 20.36 20.42 20.36 20.39 4.7K
13:45 20.41 20.41 20.34 20.36 13.7K
13:46 20.36 20.37 20.32 20.32 3.5K
13:47 20.35 20.35 20.26 20.26 33.0K
13:48 20.32 20.36 20.30 20.31 3.4K
13:49 20.34 20.35 20.33 20.33 5.5K
13:50 20.37 20.37 20.37 20.36 0.3K
13:51 20.37 20.37 20.28 20.28 1.6K
13:52 20.22 20.23 20.20 20.20 1.7K
13:53 20.18 20.25 20.18 20.25 7.5K
13:54 20.21 20.23 20.21 20.23 2.9K
13:55 20.31 20.31 20.25 20.28 0.7K
13:56 20.28 20.33 20.28 20.28 4.0K
13:57 20.29 20.31 20.29 20.30 13.2K
13:58 20.31 20.35 20.28 20.29 3.6K
13:59 20.29 20.29 20.29 20.29 0.4K
14:00 20.31 20.31 20.23 20.23 13.9K
14:01 20.26 20.32 20.23 20.26 3.0K
14:02 20.30 20.30 20.19 20.22 4.6K
14:03 20.26 20.30 20.22 20.22 4.5K
14:04 20.22 20.22 20.07 20.08 7.4K
14:05 20.10 20.23 20.10 20.23 7.8K
14:06 20.20 20.37 20.20 20.37 8.4K
14:07 20.33 20.34 20.30 20.30 2.6K
14:08 20.34 20.35 20.27 20.27 6.6K
14:09 20.30 20.30 20.22 20.23 2.3K
14:10 20.35 20.42 20.35 20.42 5.8K
14:11 20.39 20.40 20.38 20.38 2.0K
14:12 20.38 20.44 20.35 20.35 1.8K
14:13 20.32 20.34 20.30 20.32 6.6K
14:14 20.32 20.37 20.32 20.37 7.7K
14:15 20.37 20.41 20.35 20.41 5.6K
14:16 20.42 20.42 20.42 20.42 0.3K
14:17 20.46 20.46 20.45 20.44 3.4K
14:18 20.45 20.53 20.45 20.51 2.1K
14:19 20.54 20.56 20.52 20.56 9.7K
14:20 20.52 20.59 20.52 20.59 10.2K
14:21 20.61 20.61 20.54 20.54 3.7K
14:22 20.56 20.56 20.54 20.54 12.1K
14:23 20.54 20.61 20.53 20.59 6.9K
14:24 20.56 20.57 20.55 20.57 2.8K
14:26 20.55 20.55 20.49 20.49 4.2K
14:27 20.50 20.55 20.50 20.55 11.5K
14:28 20.59 20.64 20.59 20.64 12.3K
14:29 20.62 20.65 20.62 20.65 10.1K
14:30 20.64 20.69 20.64 20.69 10.2K
14:31 20.70 20.77 20.70 20.75 12.8K
14:32 20.73 20.78 20.73 20.76 7.6K
14:33 20.75 20.75 20.72 20.74 11.7K
14:34 20.75 20.82 20.75 20.82 10.6K
14:35 20.79 20.80 20.75 20.78 8.1K
14:36 20.78 20.80 20.75 20.79 10.2K
14:37 20.79 20.79 20.79 20.79 1.6K
14:38 20.81 20.82 20.81 20.82 3.6K
14:39 20.81 20.86 20.81 20.86 14.5K
14:40 20.89 20.94 20.89 20.94 6.0K
14:41 20.94 21.04 20.94 21.02 13.3K
14:42 21.03 21.09 21.02 21.09 10.7K
14:43 21.09 21.11 21.08 21.11 8.6K
14:44 21.07 21.12 21.07 21.12 16.7K
14:45 21.09 21.09 21.04 21.04 5.0K
14:46 21.07 21.07 21.02 21.02 12.1K
14:47 21.03 21.07 21.03 21.03 10.6K
14:48 21.06 21.10 21.06 21.10 10.7K
14:49 21.10 21.15 21.10 21.14 5.0K
14:50 21.15 21.17 21.07 21.14 19.5K
14:51 21.13 21.13 21.09 21.09 10.2K
14:52 21.10 21.11 21.06 21.08 14.6K
14:53 21.12 21.14 21.12 21.12 2.4K
14:54 21.13 21.15 21.13 21.14 5.3K
14:55 21.14 21.16 21.13 21.14 24.1K
14:56 21.14 21.14 21.08 21.08 9.9K
14:57 21.07 21.07 21.05 21.05 8.5K
14:58 21.06 21.21 21.05 21.21 15.0K
14:59 21.21 21.21 21.14 21.16 13.5K
15:00 21.15 21.15 21.10 21.12 3.3K
15:01 21.14 21.14 21.04 21.08 19.9K
15:02 21.06 21.13 21.04 21.13 9.2K
15:03 21.13 21.17 21.10 21.17 7.4K
15:04 21.18 21.21 21.15 21.19 3.6K
15:05 21.21 21.24 21.19 21.19 2.5K
15:06 21.20 21.24 21.20 21.23 13.7K
15:07 21.22 21.22 21.15 21.15 11.6K
15:08 21.14 21.28 21.14 21.27 23.3K
15:09 21.27 21.30 21.26 21.28 15.4K
15:10 21.26 21.32 21.26 21.32 5.3K
15:11 21.32 21.42 21.32 21.42 17.3K
15:12 21.43 21.43 21.40 21.43 6.1K
15:13 21.43 21.44 21.40 21.41 18.4K
15:14 21.42 21.45 21.42 21.43 15.1K
15:15 21.43 21.49 21.42 21.47 13.2K
15:16 21.45 21.46 21.45 21.46 12.4K
15:17 21.47 21.47 21.45 21.45 4.9K
15:18 21.46 21.46 21.31 21.32 47.5K
15:19 21.33 21.35 21.29 21.34 13.4K
15:20 21.35 21.37 21.34 21.35 15.6K
15:21 21.26 21.26 21.06 21.10 25.6K
15:22 21.14 21.14 21.08 21.12 16.9K
15:23 21.12 21.17 21.11 21.17 6.5K
15:24 21.16 21.18 21.14 21.18 1.5K
15:25 21.18 21.24 21.18 21.23 6.0K
15:26 21.23 21.23 21.20 21.21 3.3K
15:27 21.24 21.27 21.21 21.27 3.9K
15:28 21.28 21.35 21.28 21.33 12.3K
15:29 21.33 21.33 21.28 21.33 5.7K
15:30 21.35 21.35 21.33 21.33 1.6K
15:31 21.29 21.33 21.28 21.33 6.5K
15:32 21.32 21.41 21.32 21.41 8.2K
15:33 21.39 21.40 21.37 21.37 4.6K
15:34 21.32 21.40 21.32 21.40 12.5K
15:35 21.40 21.45 21.40 21.45 8.4K
15:36 21.45 21.46 21.40 21.46 10.0K
15:37 21.47 21.47 21.44 21.44 7.8K
15:38 21.42 21.42 21.42 21.42 3.4K
15:39 21.44 21.44 21.40 21.40 1.9K
15:40 21.40 21.40 21.33 21.37 16.9K
15:41 21.39 21.43 21.39 21.40 7.7K
15:42 21.37 21.37 21.37 21.37 2.7K
15:43 21.40 21.41 21.34 21.35 48.8K
15:44 21.33 21.34 21.29 21.29 4.9K
15:45 21.27 21.28 21.20 21.20 6.7K
15:46 21.21 21.22 21.19 21.19 2.8K
15:47 21.19 21.31 21.19 21.31 1.9K
15:48 21.26 21.34 21.26 21.34 3.8K
15:49 21.33 21.34 21.30 21.30 5.0K
15:50 21.35 21.37 21.35 21.37 2.1K
15:51 21.41 21.43 21.38 21.39 6.2K
15:52 21.36 21.41 21.35 21.40 6.7K
15:53 21.42 21.42 21.39 21.40 4.8K
15:54 21.41 21.45 21.41 21.45 9.0K
15:55 21.40 21.40 21.36 21.40 3.2K
15:56 21.38 21.38 21.35 21.36 3.6K
15:57 21.35 21.35 21.32 21.35 0.9K
15:58 21.40 21.40 21.36 21.36 3.9K
15:59 21.39 21.39 21.31 21.32 132.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据