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
09:30 155.38 158.64 155.38 156.52 187.7K
09:31 158.99 162.87 158.99 160.36 8.9K
09:32 159.64 160.41 158.40 160.41 5.3K
09:33 159.46 160.59 159.21 160.53 4.1K
09:34 158.25 158.25 157.45 157.45 3.3K
09:35 155.79 155.85 152.30 152.30 14.2K
09:36 153.18 154.36 150.83 151.57 18.6K
09:37 152.07 155.48 151.49 153.91 11.3K
09:38 152.15 152.69 150.47 151.98 9.1K
09:39 151.00 151.19 149.87 149.87 6.5K
09:40 148.20 150.45 148.20 149.00 7.1K
09:41 147.36 147.63 145.37 147.63 14.0K
09:42 147.00 147.62 144.40 144.40 12.1K
09:43 145.99 146.59 145.57 145.57 5.0K
09:44 146.55 148.88 145.02 148.40 8.1K
09:45 151.07 151.08 150.58 151.08 6.2K
09:46 151.17 153.74 150.54 153.74 6.1K
09:47 152.93 153.68 152.47 153.13 4.8K
09:48 152.31 153.54 151.79 153.54 5.8K
09:49 154.84 154.84 153.01 153.14 4.8K
09:50 155.39 157.27 155.39 157.27 3.2K
09:51 157.66 158.88 157.22 157.44 9.6K
09:52 156.55 157.18 156.55 157.12 3.7K
09:53 157.00 157.23 157.00 157.23 2.3K
09:54 156.08 156.77 155.91 155.91 2.9K
09:55 157.66 157.66 157.39 157.39 5.5K
09:56 156.20 156.20 156.20 156.20 2.6K
09:57 155.08 155.08 155.08 155.08 1.5K
09:58 156.12 156.98 156.12 156.98 1.6K
10:00 156.96 156.96 151.69 151.69 3.7K
10:01 154.12 154.12 153.82 153.83 3.4K
10:02 152.86 152.86 152.20 152.20 7.7K
10:03 153.15 153.15 151.30 151.30 3.8K
10:04 150.98 151.68 150.98 151.11 2.1K
10:05 151.60 153.48 151.60 153.06 6.4K
10:06 152.86 152.86 152.86 152.86 1.5K
10:07 155.14 156.54 155.14 155.87 5.9K
10:08 155.20 155.28 153.80 153.80 3.8K
10:09 154.50 154.50 154.50 154.50 1.9K
10:10 154.22 154.22 154.22 154.22 0.4K
10:11 154.32 154.66 153.89 153.89 2.7K
10:12 153.97 153.97 153.90 153.97 4.0K
10:13 153.37 153.37 151.97 151.97 3.3K
10:14 150.80 150.80 150.80 150.80 0.7K
10:15 151.61 152.41 151.61 152.41 2.5K
10:16 152.30 152.51 152.30 152.51 1.9K
10:17 151.81 153.10 151.81 152.89 3.7K
10:18 152.28 152.28 151.94 151.94 1.4K
10:19 152.39 152.39 152.39 152.39 2.4K
10:21 156.69 156.69 155.74 155.74 1.0K
10:22 155.73 155.92 154.97 155.92 2.2K
10:23 155.86 155.86 155.48 155.62 10.9K
10:24 158.00 158.00 157.73 157.73 2.6K
10:25 157.55 157.85 156.99 156.99 5.0K
10:26 157.99 157.99 156.32 156.32 3.1K
10:27 157.23 157.23 155.90 155.90 2.1K
10:28 155.21 155.62 155.21 155.62 1.4K
10:29 156.55 156.55 156.55 156.55 2.3K
10:30 155.89 155.89 155.64 155.84 3.1K
10:31 155.51 155.51 155.51 155.51 0.8K
10:32 157.19 158.21 157.19 158.21 6.9K
10:33 158.48 158.48 157.67 157.67 2.0K
10:34 157.80 158.46 157.74 158.46 2.8K
10:35 159.00 159.56 159.00 159.00 6.2K
10:36 159.12 159.53 159.12 159.53 3.8K
10:37 159.18 159.18 159.18 159.18 0.5K
10:38 158.69 158.69 158.19 158.40 2.1K
10:39 158.51 159.09 158.51 158.56 1.7K
10:40 158.00 158.00 157.25 157.67 2.8K
10:41 158.24 158.24 158.24 158.24 0.4K
10:42 158.23 158.23 158.15 158.15 2.3K
10:44 157.09 157.09 156.61 156.61 3.1K
10:47 157.73 157.84 157.73 157.84 3.7K
10:48 159.11 159.17 158.72 159.02 3.0K
10:49 159.35 159.35 159.29 159.30 2.4K
10:50 159.04 159.04 158.67 158.72 2.1K
10:51 157.09 157.21 156.82 157.21 1.3K
10:52 157.21 157.22 157.21 157.22 1.1K
10:53 156.40 156.43 156.40 156.43 11.9K
10:54 156.52 156.52 156.52 156.52 1.0K
10:55 156.82 156.82 156.82 156.82 0.3K
10:56 156.92 156.92 156.92 156.92 2.2K
11:00 158.25 158.25 157.94 157.94 2.4K
11:01 158.13 158.13 157.60 157.60 2.1K
11:02 157.16 157.16 157.16 157.16 1.9K
11:04 156.19 156.19 154.66 154.66 4.8K
11:05 155.80 155.80 155.68 155.68 1.4K
11:06 155.23 155.23 155.23 155.23 0.8K
11:07 155.23 155.23 155.09 155.09 1.5K
11:10 155.79 155.79 154.64 154.64 2.1K
11:11 154.86 155.13 154.86 155.13 1.8K
11:15 155.05 155.05 155.05 155.05 2.0K
11:18 152.42 152.42 151.27 151.52 3.2K
11:19 151.73 151.73 150.55 150.54 7.8K
11:20 150.33 150.38 150.00 150.00 3.8K
11:21 150.65 150.65 149.15 149.15 2.3K
11:22 149.01 149.01 148.86 148.86 2.8K
11:23 148.81 148.98 148.81 148.98 2.5K
11:24 149.16 150.22 149.16 149.44 1.7K
11:25 149.27 149.39 149.27 149.39 3.6K
11:26 148.99 148.99 148.99 148.99 1.2K
11:27 148.05 148.19 148.05 148.19 3.4K
11:28 149.62 149.62 149.62 149.62 0.7K
11:29 148.91 148.91 148.37 148.65 2.2K
11:30 149.62 149.62 149.36 149.36 2.4K
11:31 149.11 149.18 149.11 149.18 1.3K
11:32 150.02 151.00 150.02 151.00 3.1K
11:33 150.32 150.32 149.81 149.81 3.7K
11:36 151.55 152.00 151.55 151.73 1.5K
11:37 150.88 151.05 150.88 151.05 1.7K
11:38 151.00 151.00 150.50 150.50 1.7K
11:39 150.86 150.86 150.86 150.86 1.6K
11:41 149.50 149.50 149.50 149.50 0.4K
11:42 150.04 150.50 150.04 150.50 1.6K
11:43 150.89 150.89 150.89 150.89 0.1K
11:44 151.11 151.11 151.11 151.11 0.8K
11:45 152.44 152.83 152.44 152.59 1.6K
11:46 152.75 152.75 152.08 152.18 1.4K
11:47 151.91 152.02 151.91 152.02 0.3K
11:48 151.80 151.80 151.80 151.80 3.1K
11:49 152.43 152.43 152.43 152.43 0.6K
11:51 152.50 152.50 152.38 152.38 1.2K
11:52 152.24 152.37 152.24 152.37 1.7K
11:53 151.92 151.92 151.31 151.31 2.2K
11:54 151.91 151.91 151.35 151.35 0.7K
11:55 151.35 151.35 151.35 151.35 0.7K
11:56 150.55 150.55 150.55 150.55 0.8K
11:57 150.68 150.68 150.68 150.68 0.7K
11:58 150.64 150.80 150.64 150.71 3.2K
11:59 150.84 150.84 150.64 150.64 0.8K
12:00 150.63 151.02 150.08 151.02 2.0K
12:01 151.02 151.02 151.02 151.01 0.5K
12:03 150.99 150.99 150.37 150.37 1.1K
12:04 150.94 150.94 150.94 150.94 1.8K
12:06 149.68 149.68 149.68 149.68 2.9K
12:07 148.66 148.66 148.34 148.34 2.7K
12:08 148.69 148.69 147.04 147.20 4.1K
12:09 146.87 146.87 146.01 146.01 8.9K
12:10 146.12 146.12 145.48 145.48 6.4K
12:11 145.15 145.86 145.15 145.85 4.5K
12:12 145.50 146.23 145.50 145.77 1.7K
12:13 145.64 145.64 145.00 145.00 5.3K
12:14 144.77 145.51 144.77 145.51 4.4K
12:15 143.31 143.31 142.67 142.67 11.6K
12:16 143.35 143.96 143.08 143.07 5.3K
12:17 142.74 142.74 142.25 142.25 5.0K
12:18 143.31 143.96 143.25 143.25 7.2K
12:19 143.68 144.66 143.68 144.59 3.5K
12:20 144.28 144.28 142.48 142.48 7.2K
12:21 141.45 141.45 140.01 140.01 11.2K
12:22 141.14 142.14 140.51 140.58 5.6K
12:23 141.17 141.36 141.17 141.32 3.8K
12:24 141.67 141.74 141.52 141.52 2.6K
12:25 141.99 142.17 141.56 142.17 3.3K
12:26 141.44 142.08 141.27 142.07 2.5K
12:27 141.90 142.66 141.90 142.66 4.3K
12:28 143.83 144.58 143.83 144.57 1.8K
12:29 144.42 144.42 144.15 144.15 1.5K
12:30 144.81 146.11 144.20 146.11 5.9K
12:31 146.10 147.00 146.10 147.00 7.5K
12:34 146.84 147.13 145.67 147.13 3.6K
12:35 146.88 146.88 146.88 146.88 2.3K
12:37 146.28 146.28 146.13 146.13 1.3K
12:38 144.52 144.52 144.52 144.52 1.6K
12:39 144.26 144.26 144.26 144.26 2.2K
12:40 143.20 143.20 141.76 141.76 2.6K
12:41 142.06 142.06 142.00 142.00 1.7K
12:42 142.40 142.40 142.15 142.15 1.4K
12:43 142.05 142.58 142.05 142.58 3.4K
12:44 142.21 142.21 142.10 142.10 1.9K
12:45 143.44 143.44 143.44 143.44 0.4K
12:46 143.43 143.92 143.43 143.92 2.0K
12:48 142.27 142.27 142.27 142.27 0.4K
12:49 142.19 142.19 142.19 142.19 0.9K
12:50 142.76 142.76 142.76 142.76 2.4K
12:51 142.80 142.80 142.11 142.11 1.5K
12:52 141.50 141.72 141.50 141.72 1.2K
12:53 141.51 141.74 141.51 141.74 5.2K
12:54 141.82 141.82 141.82 141.82 0.3K
12:55 141.78 141.78 139.80 139.80 8.9K
12:56 139.86 139.86 139.86 139.86 1.5K
12:57 140.42 140.54 140.17 140.54 5.0K
12:58 140.26 141.56 140.26 141.56 2.2K
12:59 141.18 141.37 141.18 141.37 1.8K
13:00 141.18 141.18 141.18 141.18 0.6K
13:01 141.66 141.66 141.66 141.66 3.8K
13:02 142.31 142.31 142.31 142.31 0.9K
13:03 142.30 142.76 142.30 142.36 6.0K
13:05 142.39 142.39 142.39 142.39 0.9K
13:06 141.90 142.84 141.90 142.83 1.6K
13:07 142.84 142.84 142.84 142.84 0.3K
13:08 142.54 142.78 142.54 142.77 2.3K
13:10 142.35 142.35 142.35 142.35 0.7K
13:12 143.06 143.06 143.06 143.06 0.9K
13:13 142.93 144.18 142.93 144.17 2.5K
13:14 144.15 144.39 144.15 144.39 1.2K
13:15 143.37 143.37 142.45 142.45 1.9K
13:16 141.85 141.99 141.85 141.99 0.5K
13:17 142.70 143.19 142.70 143.19 1.2K
13:18 141.61 141.61 141.61 141.61 2.6K
13:19 141.41 141.41 141.10 141.24 1.9K
13:20 140.64 140.64 139.56 139.56 5.2K
13:21 139.80 140.04 139.80 140.04 4.7K
13:23 140.21 140.69 140.21 140.45 2.3K
13:24 140.92 140.92 140.92 140.92 0.8K
13:25 141.39 141.97 141.39 141.97 3.8K
13:29 140.90 140.90 140.90 140.90 0.4K
13:30 141.82 142.81 141.82 142.81 5.5K
13:31 141.84 141.84 140.68 140.68 3.7K
13:33 141.59 141.59 141.29 141.29 2.4K
13:36 141.01 141.01 140.33 140.33 0.9K
13:37 140.01 140.01 140.01 140.01 2.0K
13:39 141.39 141.39 141.39 141.39 0.5K
13:41 141.56 141.56 141.56 141.56 2.5K
13:47 140.64 140.64 140.51 140.50 2.7K
13:49 141.31 141.31 141.31 141.31 0.4K
13:50 142.29 142.51 142.29 142.45 5.5K
13:51 142.67 143.19 142.67 143.01 4.0K
13:52 142.29 142.68 142.29 142.68 1.8K
13:53 142.87 142.92 142.82 142.92 1.9K
13:54 143.29 143.29 143.29 143.29 3.9K
13:55 144.05 144.68 144.05 144.68 2.8K
13:56 144.76 144.76 143.70 143.70 2.8K
13:58 144.50 144.91 144.50 144.91 6.1K
14:00 144.56 144.70 143.64 143.64 10.4K
14:01 143.89 143.89 142.40 142.40 2.6K
14:02 141.00 141.03 140.51 140.51 6.1K
14:03 140.71 140.71 140.71 140.71 1.2K
14:04 140.27 140.27 140.27 140.27 1.1K
14:05 141.74 141.74 141.66 141.66 5.7K
14:07 141.33 141.33 141.33 141.33 3.4K
14:10 142.80 142.80 142.80 142.80 0.3K
14:11 143.17 143.17 143.17 143.17 1.1K
14:12 143.53 143.53 143.06 143.06 1.4K
14:13 143.09 143.09 141.99 142.50 3.1K
14:14 141.71 141.71 141.71 141.71 0.6K
14:16 141.93 141.93 141.93 141.93 2.6K
14:19 143.39 143.39 143.39 143.39 0.4K
14:20 142.58 143.04 142.58 143.04 1.0K
14:21 144.65 144.65 144.38 144.38 1.1K
14:22 144.52 144.52 144.52 144.51 0.5K
14:23 144.07 145.04 144.07 145.04 8.8K
14:24 146.44 146.44 146.44 146.44 2.2K
14:26 147.20 147.20 146.90 147.20 0.9K
14:27 147.03 147.03 146.48 146.48 0.7K
14:28 146.37 146.86 146.37 146.86 1.3K
14:29 147.22 147.44 146.98 147.31 5.1K
14:30 147.51 148.00 147.51 148.00 1.9K
14:31 147.52 147.74 147.52 147.74 3.7K
14:32 147.28 147.28 147.28 147.28 0.4K
14:33 146.88 147.09 146.88 147.09 0.7K
14:34 146.85 146.85 146.85 146.85 0.4K
14:35 147.20 147.20 147.15 147.15 1.5K
14:36 147.30 147.30 147.30 147.30 0.6K
14:37 146.47 147.21 146.47 147.21 0.8K
14:38 147.44 147.94 147.10 147.94 2.2K
14:40 147.91 148.98 147.91 148.98 4.3K
14:41 149.75 150.50 149.75 150.50 3.8K
14:42 150.51 150.51 150.51 150.51 2.0K
14:43 150.90 151.10 150.90 151.09 3.3K
14:44 150.59 151.45 150.59 150.99 2.3K
14:45 150.65 150.65 150.56 150.65 4.5K
14:46 151.32 151.32 151.05 151.05 1.0K
14:47 150.12 150.12 149.80 149.80 1.0K
14:48 149.50 150.16 149.17 150.16 3.2K
14:49 150.59 150.72 150.59 150.72 0.6K
14:50 150.41 150.41 150.02 150.15 2.0K
14:54 151.13 151.13 151.13 151.13 1.2K
14:57 150.64 150.64 150.64 150.64 0.2K
14:58 151.04 151.04 151.04 151.04 0.9K
15:00 151.15 151.15 151.15 151.15 0.2K
15:01 151.02 151.02 151.02 151.02 0.5K
15:02 150.55 151.00 150.55 151.00 1.2K
15:03 152.00 152.00 152.00 152.00 3.0K
15:04 152.75 153.00 152.75 153.00 2.1K
15:05 152.95 152.95 152.95 152.95 2.1K
15:06 152.67 152.85 152.67 152.85 0.4K
15:08 151.32 151.94 151.23 151.94 3.3K
15:10 151.70 152.00 151.70 152.00 0.6K
15:11 152.33 153.12 151.86 153.12 1.4K
15:12 152.89 152.89 152.89 152.89 1.8K
15:13 153.37 153.37 153.37 153.37 0.4K
15:14 152.52 152.52 152.52 152.52 0.3K
15:15 153.36 153.36 153.36 153.36 2.4K
15:17 152.85 152.85 152.85 152.85 0.2K
15:18 152.62 152.62 152.50 152.50 0.8K
15:19 152.62 152.62 152.62 152.62 0.5K
15:20 153.00 153.99 153.00 153.92 5.1K
15:21 153.95 153.95 153.95 153.94 0.3K
15:22 152.50 152.50 152.50 152.50 0.9K
15:23 152.34 152.34 152.34 152.34 2.5K
15:24 151.83 151.83 151.83 151.83 0.9K
15:25 151.84 151.84 151.67 151.67 1.2K
15:26 151.83 152.31 151.83 152.31 0.6K
15:27 152.18 152.18 152.18 152.18 0.3K
15:28 151.78 151.78 151.78 151.78 1.1K
15:29 152.75 152.75 152.47 152.47 1.2K
15:30 152.89 153.17 152.89 153.08 4.9K
15:31 153.25 153.25 152.76 152.76 0.7K
15:33 153.13 153.13 152.97 152.97 0.9K
15:34 153.00 153.00 152.86 152.86 2.2K
15:35 153.39 153.39 153.39 153.39 0.7K
15:37 151.94 151.94 151.94 151.94 1.3K
15:38 151.80 151.80 151.80 151.80 0.6K
15:39 151.91 151.91 151.91 151.91 0.5K
15:40 151.81 151.91 151.81 151.91 0.8K
15:42 151.21 151.70 151.21 151.59 0.6K
15:43 151.59 152.46 151.59 152.46 0.8K
15:44 152.41 152.41 152.24 152.32 2.3K
15:48 150.02 150.02 149.76 149.76 4.5K
15:49 150.48 151.14 150.48 151.14 1.1K
15:50 149.78 149.84 149.47 149.84 3.1K
15:52 148.57 148.64 147.98 148.64 1.9K
15:54 149.47 149.47 149.14 149.14 1.5K
15:55 149.49 149.49 149.49 149.49 1.4K
15:58 150.77 150.77 150.77 150.77 0.3K
15:59 150.77 151.17 150.27 150.42 19.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据