Defiance Daily Target 2X Long IONQ ETF (IONX)

IONX
🏛️ 美国 →
140.99
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 63.64 64.14 63.57 63.57 57.5K
09:31 63.50 64.45 63.50 64.45 1.3K
09:32 65.03 65.38 65.03 65.38 4.4K
09:33 65.37 65.37 65.00 65.00 3.9K
09:34 64.89 64.89 64.15 64.15 2.7K
09:35 64.26 64.26 63.64 63.64 2.2K
09:36 63.90 63.90 63.16 63.16 6.6K
09:37 63.70 63.80 63.70 63.80 2.4K
09:39 63.84 63.84 63.84 63.84 1.4K
09:40 63.89 63.89 63.22 63.22 2.5K
09:41 63.35 63.35 62.80 63.24 6.1K
09:42 62.96 62.96 62.86 62.86 1.6K
09:43 62.88 63.55 62.88 63.55 1.6K
09:44 63.08 63.33 63.08 63.33 2.6K
09:45 62.25 62.67 62.20 62.20 4.5K
09:46 62.60 62.60 62.60 62.60 1.4K
09:47 63.02 63.02 63.02 63.02 2.0K
09:48 63.13 63.13 62.88 63.11 4.4K
09:50 63.46 63.46 63.46 63.46 1.1K
09:51 63.79 63.79 63.79 63.79 0.7K
09:53 63.80 63.98 63.80 63.98 2.6K
09:54 63.88 63.88 63.88 63.88 2.3K
09:55 64.05 64.05 64.05 64.05 3.3K
09:59 64.86 64.87 64.86 64.87 1.5K
10:00 64.75 64.79 64.37 64.37 1.9K
10:01 64.18 64.31 63.95 63.95 3.5K
10:02 64.27 64.27 64.03 64.10 1.2K
10:03 64.03 64.14 64.03 64.14 5.1K
10:08 64.36 64.36 64.36 64.36 0.6K
10:09 64.57 64.57 64.56 64.56 1.8K
10:10 64.55 64.55 64.55 64.55 1.0K
10:12 64.70 64.76 64.70 64.73 1.2K
10:13 64.50 64.50 64.50 64.50 1.4K
10:16 64.21 64.29 64.21 64.29 3.0K
10:19 64.41 64.41 64.41 64.41 0.3K
10:20 64.40 64.40 64.08 64.08 2.3K
10:21 64.26 64.35 64.26 64.35 1.6K
10:22 64.14 64.14 64.14 64.14 0.2K
10:23 64.08 64.08 63.97 63.97 2.3K
10:25 64.25 64.25 64.11 64.11 1.7K
10:27 63.72 63.72 63.62 63.62 2.0K
10:28 63.35 63.46 63.35 63.46 4.0K
10:30 63.50 63.50 63.50 63.50 1.0K
10:32 63.56 64.00 63.56 64.00 1.8K
10:33 64.16 64.16 64.16 64.16 0.5K
10:34 64.38 64.38 64.37 64.37 0.5K
10:35 64.37 64.37 64.37 64.36 1.2K
10:36 64.58 64.60 64.49 64.60 2.7K
10:38 64.68 64.69 64.68 64.69 0.8K
10:39 64.84 64.87 64.84 64.87 2.4K
10:40 64.70 64.71 64.70 64.71 1.4K
10:41 65.00 65.00 64.94 64.94 3.1K
10:42 65.07 65.07 65.07 65.07 6.4K
10:44 65.41 65.41 65.41 65.41 0.5K
10:45 65.40 65.40 65.38 65.40 3.5K
10:46 65.71 65.71 65.71 65.71 3.6K
10:48 66.14 66.14 66.13 66.13 2.0K
10:49 66.08 66.28 66.08 66.09 4.0K
10:50 66.09 66.17 66.02 66.06 3.9K
10:51 66.08 66.50 66.08 66.50 11.4K
10:52 66.28 66.28 66.28 66.28 2.9K
10:53 66.03 66.40 66.00 66.40 3.1K
10:54 66.45 66.70 66.45 66.65 4.2K
10:56 66.45 66.45 66.24 66.24 6.0K
10:57 66.67 66.73 66.67 66.72 3.2K
10:58 66.83 67.27 66.83 67.05 7.5K
10:59 66.91 67.03 66.91 67.03 2.7K
11:00 67.31 67.59 67.31 67.45 4.8K
11:01 67.72 67.72 67.63 67.70 3.5K
11:02 67.81 67.81 67.69 67.78 2.5K
11:03 68.00 68.20 67.86 67.86 4.7K
11:04 67.88 68.06 67.88 67.96 5.8K
11:05 67.95 67.98 67.95 67.98 1.7K
11:06 68.10 68.22 68.10 68.21 1.7K
11:07 68.06 68.34 68.06 68.34 3.5K
11:08 68.44 68.52 68.20 68.20 6.1K
11:09 68.49 68.68 68.49 68.66 5.1K
11:10 68.73 68.73 68.73 68.73 1.0K
11:11 68.74 68.90 68.74 68.90 5.2K
11:12 69.30 69.51 69.30 69.51 5.0K
11:13 69.51 70.50 69.50 70.50 17.5K
11:14 70.50 70.78 70.33 70.33 6.5K
11:15 70.16 70.42 69.60 69.60 5.5K
11:16 69.59 70.05 69.56 70.05 7.7K
11:17 69.99 70.11 69.99 70.11 3.7K
11:18 70.16 70.31 70.16 70.31 2.0K
11:19 70.50 70.51 70.41 70.45 3.4K
11:20 70.05 70.05 70.05 70.05 1.4K
11:21 70.16 70.35 69.90 69.90 10.7K
11:23 69.73 69.91 69.73 69.91 6.9K
11:24 70.02 70.32 70.02 70.15 3.3K
11:25 70.34 70.38 70.27 70.27 4.3K
11:26 70.41 70.77 70.41 70.77 6.0K
11:27 70.72 70.99 70.72 70.82 9.1K
11:28 70.95 70.95 70.95 70.95 2.2K
11:29 71.20 71.20 71.20 71.20 2.5K
11:30 71.22 71.58 71.22 71.58 4.3K
11:31 71.28 71.56 71.28 71.56 1.6K
11:32 71.56 71.70 71.49 71.49 5.1K
11:33 71.48 71.48 71.28 71.28 6.1K
11:34 71.28 71.28 70.76 70.91 2.6K
11:35 70.90 70.90 70.67 70.89 2.0K
11:36 70.74 70.99 70.74 70.99 2.8K
11:38 70.46 70.46 70.34 70.34 2.5K
11:39 70.72 70.72 70.31 70.31 4.0K
11:40 70.52 70.52 70.28 70.28 1.2K
11:41 70.29 70.40 70.24 70.40 3.4K
11:42 70.40 70.40 70.31 70.31 1.4K
11:43 70.40 70.56 70.33 70.33 2.8K
11:44 70.25 70.31 70.17 70.17 1.6K
11:45 69.95 69.96 69.95 69.96 6.2K
11:48 70.01 70.01 70.01 70.01 0.6K
11:49 70.26 70.42 70.26 70.38 2.8K
11:50 70.41 70.41 70.41 70.41 6.2K
11:53 70.39 70.39 70.39 70.39 3.7K
11:54 70.46 70.46 70.46 70.46 1.9K
11:56 70.25 70.25 70.25 70.25 0.4K
11:57 70.20 70.20 70.20 70.20 0.9K
11:59 70.30 70.30 70.30 70.30 1.6K
12:01 70.25 70.25 70.25 70.25 0.6K
12:03 70.84 70.84 70.84 70.84 0.2K
12:04 70.96 70.96 70.96 70.96 0.5K
12:05 70.95 70.95 70.61 70.61 5.1K
12:06 70.14 70.14 70.14 70.14 0.9K
12:07 70.08 70.08 70.08 70.08 0.4K
12:08 69.74 69.74 69.55 69.60 5.1K
12:09 69.02 69.02 69.02 69.02 1.2K
12:10 69.04 69.05 69.04 69.05 1.5K
12:12 68.97 68.97 68.87 68.87 1.8K
12:13 68.96 69.27 68.96 69.22 5.9K
12:14 68.92 68.92 68.92 68.92 0.5K
12:15 68.77 68.77 68.77 68.77 1.6K
12:16 68.89 68.89 68.89 68.89 2.3K
12:17 68.83 68.83 68.83 68.83 0.9K
12:18 68.75 68.92 68.75 68.92 4.8K
12:19 69.17 69.17 68.92 68.92 2.3K
12:24 69.06 69.06 69.06 69.06 0.4K
12:25 69.10 69.20 69.10 69.20 1.4K
12:26 69.49 69.49 69.49 69.49 0.3K
12:27 69.50 69.50 69.44 69.44 2.0K
12:29 69.11 69.11 69.11 69.11 0.8K
12:31 69.22 69.22 69.22 69.22 0.9K
12:34 69.26 69.26 69.26 69.26 0.8K
12:35 69.35 69.35 69.35 69.35 0.3K
12:36 69.34 69.34 69.34 69.34 0.7K
12:38 69.29 69.29 69.29 69.29 1.1K
12:40 69.31 69.33 69.31 69.33 1.0K
12:43 69.35 69.35 69.35 69.35 1.8K
12:48 68.85 68.85 68.85 68.84 1.3K
12:49 68.86 68.86 68.86 68.86 0.6K
12:53 69.24 69.24 69.24 69.24 2.2K
12:59 69.54 69.54 69.54 69.54 4.2K
13:07 70.25 70.25 70.25 70.25 2.1K
13:09 70.24 70.24 70.24 70.24 0.2K
13:10 70.24 70.24 70.24 70.24 0.7K
13:11 70.31 70.31 70.31 70.31 1.9K
13:15 69.79 69.79 69.79 69.79 1.2K
13:16 69.79 69.79 69.79 69.79 0.4K
13:20 69.62 69.65 69.62 69.65 1.1K
13:21 69.73 69.73 69.73 69.72 0.5K
13:22 69.76 69.76 69.76 69.76 0.7K
13:25 70.50 70.63 70.50 70.62 6.2K
13:26 70.45 70.45 70.45 70.45 0.5K
13:27 70.39 70.39 70.39 70.39 0.2K
13:28 70.40 70.40 70.40 70.40 0.8K
13:29 70.32 70.32 70.19 70.19 1.0K
13:30 70.15 70.15 70.15 70.15 0.3K
13:31 70.15 70.20 70.15 70.20 2.8K
13:32 70.27 70.27 70.27 70.27 0.3K
13:34 70.15 70.15 70.15 70.15 3.1K
13:41 70.77 70.77 70.77 70.77 0.9K
13:53 70.38 70.38 70.38 70.38 1.5K
13:55 70.80 70.80 70.80 70.80 0.2K
13:56 70.85 70.91 70.85 70.85 1.1K
13:57 70.84 71.00 70.84 70.91 2.3K
13:59 70.97 71.19 70.97 71.19 1.6K
14:00 71.33 71.33 71.33 71.33 0.9K
14:01 71.39 71.41 71.39 71.41 1.2K
14:02 71.24 71.24 71.24 71.24 0.4K
14:03 71.48 71.48 71.48 71.48 0.3K
14:05 71.41 71.41 71.41 71.41 3.1K
14:06 71.82 71.90 71.82 71.90 3.7K
14:07 72.01 72.14 72.01 72.02 8.4K
14:09 72.06 72.06 72.06 72.06 0.5K
14:10 71.75 71.75 71.75 71.75 3.9K
14:11 72.15 72.15 72.15 72.15 0.3K
14:12 72.15 72.15 72.09 72.09 0.4K
14:13 72.04 72.20 72.04 72.20 4.1K
14:14 72.28 72.28 72.17 72.17 0.8K
14:15 72.35 72.43 72.35 72.43 1.8K
14:17 72.40 72.40 72.40 72.40 5.7K
14:18 72.09 72.09 72.09 72.09 5.5K
14:20 72.39 72.39 72.39 72.39 4.0K
14:24 72.24 72.24 72.24 72.24 0.3K
14:25 71.97 71.97 71.96 71.96 1.3K
14:26 71.98 71.98 71.32 71.32 1.0K
14:27 71.42 71.55 71.42 71.55 2.4K
14:33 71.27 71.27 71.27 71.27 0.8K
14:35 70.95 70.95 70.94 70.94 6.0K
14:38 71.12 71.12 71.12 71.12 0.3K
14:39 71.08 71.08 71.08 71.08 3.8K
14:40 71.08 71.45 71.08 71.43 1.9K
14:44 71.37 71.37 71.37 71.36 3.6K
14:47 71.37 71.37 71.37 71.37 0.2K
14:49 71.62 71.66 71.50 71.50 0.8K
14:51 70.94 70.94 70.94 70.94 1.2K
14:52 70.88 70.88 70.88 70.88 0.3K
14:53 70.63 70.63 70.63 70.63 0.7K
14:54 70.91 70.91 70.91 70.91 0.5K
14:57 71.04 71.04 71.04 71.04 1.9K
14:58 71.13 71.13 71.13 71.13 1.5K
15:05 71.23 71.23 71.23 71.23 1.2K
15:07 71.78 71.78 71.78 71.78 0.8K
15:08 72.00 72.00 72.00 72.00 0.9K
15:09 72.34 72.39 72.34 72.39 3.5K
15:11 72.43 72.55 72.43 72.55 1.6K
15:12 72.42 72.42 72.42 72.42 0.9K
15:15 72.44 72.46 72.28 72.46 1.9K
15:18 72.38 72.38 72.38 72.38 0.4K
15:20 72.40 72.40 72.34 72.38 1.6K
15:21 72.46 72.46 72.46 72.46 0.8K
15:22 72.23 72.23 72.23 72.22 1.0K
15:23 72.47 72.78 72.47 72.78 2.8K
15:24 72.75 72.75 72.75 72.75 2.5K
15:25 72.70 72.70 72.68 72.68 0.7K
15:26 73.00 73.00 72.91 72.91 3.1K
15:27 73.01 73.01 72.99 72.99 1.4K
15:28 72.92 72.92 72.92 72.92 0.2K
15:29 73.19 73.19 73.05 73.05 0.5K
15:30 73.22 73.23 73.11 73.13 1.1K
15:31 73.02 73.13 73.02 73.11 1.6K
15:32 73.16 73.16 73.02 73.09 4.3K
15:33 73.00 73.07 72.93 72.93 1.3K
15:34 72.90 72.90 72.65 72.65 3.7K
15:35 72.71 72.96 72.71 72.96 1.3K
15:36 72.78 72.78 72.78 72.78 1.1K
15:37 72.78 72.78 72.78 72.78 1.0K
15:38 72.78 72.78 72.78 72.78 0.5K
15:40 72.60 72.67 72.60 72.67 0.5K
15:41 72.45 72.57 72.45 72.57 1.2K
15:42 72.67 72.98 72.67 72.79 1.6K
15:43 72.72 72.96 72.72 72.96 1.7K
15:44 72.86 72.90 72.83 72.90 1.0K
15:45 72.90 72.94 72.71 72.94 0.5K
15:46 72.89 72.89 72.43 72.43 0.5K
15:47 72.69 72.69 72.44 72.48 1.4K
15:49 72.31 72.31 72.31 72.31 0.5K
15:50 71.96 71.96 71.96 71.96 0.3K
15:52 71.45 71.45 71.19 71.37 6.3K
15:53 71.32 71.32 71.32 71.32 1.7K
15:55 72.25 72.27 72.25 72.25 3.3K
15:56 72.38 72.87 72.38 72.83 3.6K
15:57 72.63 72.63 72.54 72.54 1.0K
15:58 72.37 72.75 72.37 72.75 2.3K
15:59 72.70 72.72 72.37 72.37 26.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据