Defiance Daily Target 2X Long LLY ETF (LLYX)

LLYX
🏛️ 美国 →
12.61
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 11.84 11.84 11.75 11.81 793.7K
09:31 11.80 11.80 11.75 11.78 19.0K
09:32 11.74 11.74 11.65 11.69 56.1K
09:33 11.68 11.73 11.68 11.73 58.6K
09:34 11.76 11.83 11.76 11.83 12.5K
09:35 11.86 11.86 11.81 11.84 44.0K
09:36 11.85 11.88 11.85 11.87 47.4K
09:37 11.86 11.87 11.81 11.82 30.0K
09:38 11.84 11.86 11.84 11.84 8.9K
09:39 11.86 11.95 11.86 11.91 43.0K
09:40 11.92 11.92 11.88 11.90 12.5K
09:41 11.92 11.95 11.92 11.95 83.4K
09:42 11.96 12.06 11.96 12.05 36.5K
09:43 12.05 12.05 11.99 12.01 39.4K
09:44 12.02 12.04 12.00 12.03 30.4K
09:45 12.03 12.05 11.94 11.94 21.1K
09:46 11.93 11.93 11.82 11.83 40.3K
09:47 11.84 11.89 11.84 11.86 158.3K
09:48 11.88 11.88 11.86 11.88 14.7K
09:49 11.91 11.91 11.84 11.84 14.4K
09:50 11.83 11.83 11.76 11.78 72.2K
09:51 11.78 11.82 11.78 11.78 49.9K
09:52 11.79 11.81 11.77 11.80 35.9K
09:53 11.80 11.83 11.75 11.75 46.3K
09:54 11.73 11.76 11.73 11.76 9.1K
09:55 11.73 11.73 11.70 11.73 62.2K
09:56 11.75 11.75 11.71 11.71 31.7K
09:57 11.69 11.70 11.67 11.69 69.0K
09:58 11.69 11.72 11.69 11.72 10.4K
09:59 11.70 11.72 11.70 11.70 9.1K
10:00 11.70 11.70 11.67 11.67 13.6K
10:01 11.74 11.77 11.74 11.77 27.9K
10:02 11.70 11.70 11.65 11.65 23.1K
10:03 11.63 11.63 11.61 11.61 37.8K
10:04 11.61 11.61 11.57 11.59 24.5K
10:05 11.58 11.62 11.58 11.62 8.7K
10:06 11.60 11.63 11.60 11.63 5.1K
10:07 11.63 11.66 11.63 11.66 26.0K
10:08 11.64 11.67 11.64 11.67 4.1K
10:09 11.69 11.73 11.69 11.73 45.2K
10:10 11.73 11.73 11.70 11.70 7.5K
10:11 11.69 11.69 11.68 11.69 2.3K
10:12 11.68 11.68 11.64 11.65 20.1K
10:13 11.67 11.68 11.67 11.67 5.2K
10:14 11.66 11.67 11.62 11.62 5.0K
10:15 11.60 11.61 11.60 11.61 10.5K
10:16 11.63 11.64 11.63 11.64 4.1K
10:17 11.64 11.64 11.63 11.64 3.8K
10:18 11.65 11.65 11.64 11.64 18.7K
10:19 11.63 11.63 11.61 11.61 19.0K
10:20 11.62 11.62 11.60 11.62 8.5K
10:21 11.62 11.63 11.62 11.63 7.1K
10:22 11.63 11.63 11.57 11.57 48.5K
10:23 11.60 11.61 11.60 11.60 16.7K
10:24 11.61 11.62 11.61 11.62 8.7K
10:25 11.61 11.64 11.61 11.64 16.3K
10:26 11.65 11.65 11.65 11.65 19.6K
10:27 11.65 11.66 11.65 11.65 6.2K
10:28 11.68 11.72 11.68 11.72 7.8K
10:29 11.71 11.72 11.70 11.71 49.8K
10:30 11.70 11.71 11.70 11.71 23.2K
10:31 11.71 11.74 11.71 11.74 31.6K
10:32 11.74 11.75 11.73 11.73 43.9K
10:33 11.73 11.75 11.72 11.73 24.5K
10:34 11.72 11.72 11.70 11.70 49.1K
10:35 11.70 11.71 11.70 11.70 3.9K
10:36 11.69 11.69 11.64 11.64 44.7K
10:37 11.65 11.65 11.63 11.64 6.2K
10:38 11.65 11.69 11.65 11.69 6.8K
10:39 11.68 11.70 11.68 11.70 1.8K
10:40 11.71 11.71 11.69 11.71 9.0K
10:41 11.71 11.72 11.71 11.72 1.0K
10:42 11.72 11.72 11.72 11.72 6.8K
10:43 11.73 11.73 11.71 11.71 2.7K
10:44 11.71 11.71 11.71 11.71 1.2K
10:45 11.71 11.71 11.70 11.70 5.8K
10:46 11.70 11.70 11.70 11.70 1.4K
10:47 11.70 11.70 11.70 11.70 3.2K
10:48 11.72 11.72 11.71 11.71 11.8K
10:49 11.71 11.72 11.71 11.72 2.3K
10:50 11.71 11.71 11.71 11.71 8.9K
10:52 11.78 11.78 11.77 11.77 8.5K
10:53 11.76 11.76 11.75 11.75 14.1K
10:54 11.73 11.73 11.72 11.72 3.8K
10:55 11.72 11.76 11.72 11.76 27.3K
10:56 11.76 11.79 11.76 11.79 7.6K
10:57 11.78 11.79 11.77 11.79 1.8K
10:58 11.76 11.77 11.76 11.77 5.2K
10:59 11.78 11.80 11.78 11.80 2.0K
11:00 11.82 11.83 11.81 11.82 7.5K
11:01 11.79 11.80 11.79 11.80 6.3K
11:02 11.77 11.77 11.77 11.77 0.8K
11:03 11.75 11.75 11.73 11.73 5.0K
11:04 11.73 11.73 11.73 11.73 1.6K
11:05 11.71 11.72 11.71 11.71 7.8K
11:06 11.72 11.72 11.71 11.72 7.2K
11:07 11.72 11.72 11.71 11.71 10.1K
11:08 11.70 11.70 11.68 11.68 5.2K
11:09 11.68 11.70 11.68 11.68 24.0K
11:10 11.66 11.69 11.66 11.68 15.1K
11:11 11.69 11.69 11.69 11.69 1.6K
11:12 11.68 11.69 11.68 11.68 2.2K
11:13 11.68 11.68 11.68 11.68 4.6K
11:14 11.69 11.70 11.69 11.70 15.0K
11:15 11.72 11.72 11.72 11.72 15.9K
11:16 11.70 11.70 11.70 11.70 4.3K
11:17 11.69 11.69 11.69 11.69 0.2K
11:18 11.69 11.69 11.69 11.69 6.3K
11:19 11.68 11.68 11.65 11.65 16.4K
11:20 11.65 11.65 11.60 11.60 35.6K
11:21 11.60 11.61 11.59 11.60 62.3K
11:22 11.60 11.61 11.59 11.61 26.0K
11:23 11.60 11.63 11.59 11.63 13.7K
11:24 11.62 11.64 11.62 11.64 12.4K
11:25 11.64 11.64 11.64 11.64 4.9K
11:26 11.69 11.69 11.68 11.69 18.4K
11:27 11.70 11.71 11.70 11.71 5.2K
11:28 11.71 11.73 11.70 11.73 7.1K
11:29 11.75 11.77 11.75 11.77 9.7K
11:30 11.77 11.78 11.77 11.77 13.5K
11:31 11.78 11.79 11.78 11.79 1.1K
11:32 11.76 11.78 11.76 11.78 19.0K
11:33 11.77 11.77 11.77 11.77 1.8K
11:34 11.77 11.77 11.77 11.77 6.1K
11:35 11.77 11.77 11.77 11.77 1.3K
11:36 11.77 11.77 11.77 11.77 1.2K
11:37 11.76 11.78 11.76 11.77 8.7K
11:38 11.77 11.78 11.77 11.78 0.2K
11:39 11.77 11.77 11.77 11.77 2.5K
11:41 11.73 11.77 11.73 11.77 7.2K
11:42 11.78 11.78 11.78 11.78 10.1K
11:43 11.79 11.79 11.79 11.79 0.3K
11:44 11.77 11.78 11.77 11.78 3.6K
11:45 11.77 11.78 11.77 11.78 6.9K
11:46 11.79 11.79 11.79 11.79 6.9K
11:47 11.79 11.79 11.78 11.79 2.1K
11:48 11.77 11.78 11.73 11.78 43.8K
11:49 11.78 11.79 11.78 11.78 16.4K
11:50 11.79 11.79 11.78 11.78 3.5K
11:51 11.80 11.80 11.79 11.79 16.4K
11:52 11.79 11.79 11.78 11.79 6.7K
11:53 11.81 11.81 11.81 11.80 0.9K
11:54 11.79 11.79 11.79 11.79 0.3K
11:55 11.80 11.81 11.79 11.80 5.3K
11:56 11.81 11.84 11.81 11.83 14.3K
11:57 11.84 11.84 11.83 11.83 5.5K
11:58 11.83 11.84 11.83 11.84 5.3K
11:59 11.84 11.84 11.83 11.83 4.9K
12:00 11.86 11.86 11.86 11.86 4.1K
12:01 11.87 11.88 11.86 11.86 17.0K
12:02 11.85 11.89 11.85 11.89 7.7K
12:03 11.88 11.90 11.88 11.89 8.7K
12:05 11.92 11.93 11.91 11.93 7.7K
12:06 11.92 11.93 11.92 11.93 4.7K
12:07 11.93 11.94 11.93 11.94 14.4K
12:08 11.96 11.96 11.95 11.95 3.2K
12:09 11.97 11.97 11.94 11.94 18.9K
12:10 11.94 11.94 11.93 11.93 5.7K
12:11 11.93 11.93 11.90 11.90 17.0K
12:12 11.90 11.92 11.90 11.92 8.2K
12:13 11.94 11.96 11.94 11.96 9.0K
12:14 11.95 11.95 11.95 11.95 7.8K
12:15 11.95 11.95 11.92 11.92 6.4K
12:16 11.91 11.92 11.91 11.92 1.5K
12:17 11.93 11.93 11.92 11.92 1.4K
12:18 11.92 11.92 11.92 11.92 1.8K
12:19 11.93 11.94 11.92 11.94 8.3K
12:20 11.97 11.98 11.97 11.97 1.4K
12:21 11.99 12.00 11.98 12.00 5.6K
12:22 11.99 11.99 11.97 11.97 5.0K
12:23 11.96 11.98 11.96 11.98 11.9K
12:24 11.97 12.00 11.97 12.00 14.8K
12:25 12.00 12.03 12.00 12.03 24.9K
12:26 12.03 12.04 12.01 12.01 8.2K
12:27 12.01 12.01 12.00 12.00 0.7K
12:28 12.00 12.02 12.00 12.02 1.7K
12:29 12.02 12.02 12.01 12.01 13.0K
12:30 12.02 12.02 12.02 12.02 2.1K
12:31 12.01 12.01 12.01 12.01 1.2K
12:32 12.02 12.03 12.02 12.03 3.7K
12:33 12.04 12.04 12.02 12.02 16.1K
12:34 12.04 12.05 12.03 12.04 5.2K
12:35 12.01 12.02 12.01 12.02 10.4K
12:36 12.02 12.03 12.02 12.03 1.9K
12:37 12.01 12.01 12.01 12.01 7.1K
12:38 12.00 12.00 11.99 12.00 16.8K
12:39 12.01 12.02 12.00 12.02 5.2K
12:40 12.01 12.01 12.01 12.01 0.2K
12:41 12.01 12.01 12.00 12.01 26.2K
12:42 12.00 12.00 11.99 11.99 22.2K
12:43 11.99 12.00 11.99 11.99 7.1K
12:44 12.00 12.00 11.99 12.00 8.2K
12:45 11.95 11.95 11.95 11.95 10.6K
12:46 11.96 11.96 11.96 11.96 1.5K
12:47 11.97 11.97 11.97 11.97 1.5K
12:48 11.98 12.00 11.98 12.00 18.6K
12:49 12.00 12.00 11.99 12.00 90.0K
12:50 12.00 12.00 11.99 12.00 6.4K
12:51 12.00 12.00 12.00 12.00 1.5K
12:52 11.99 11.99 11.99 11.99 1.9K
12:53 11.98 11.99 11.96 11.96 12.2K
12:54 11.98 11.98 11.95 11.95 5.0K
12:56 11.95 11.96 11.95 11.96 1.0K
12:57 11.96 11.98 11.96 11.98 12.5K
12:58 11.98 11.99 11.97 11.97 3.4K
12:59 11.97 11.97 11.97 11.97 6.4K
13:00 11.97 11.97 11.96 11.96 6.5K
13:02 11.95 11.95 11.93 11.95 8.4K
13:03 11.95 11.96 11.95 11.95 1.8K
13:04 11.97 11.98 11.97 11.98 5.5K
13:05 11.99 11.99 11.99 11.99 0.5K
13:06 12.01 12.02 12.00 12.02 10.2K
13:07 12.03 12.04 12.02 12.04 1.5K
13:08 12.04 12.04 12.03 12.04 4.0K
13:09 12.05 12.06 12.04 12.06 10.7K
13:10 12.05 12.06 12.05 12.06 38.8K
13:11 12.06 12.06 12.06 12.06 1.3K
13:12 12.06 12.08 12.06 12.08 13.4K
13:13 12.09 12.09 12.08 12.09 8.8K
13:14 12.09 12.10 12.08 12.08 17.7K
13:15 12.07 12.10 12.07 12.09 2.7K
13:16 12.10 12.10 12.09 12.10 5.5K
13:17 12.10 12.10 12.08 12.08 15.7K
13:19 12.08 12.09 12.08 12.09 8.7K
13:20 12.09 12.09 12.09 12.09 6.5K
13:21 12.09 12.09 12.09 12.09 1.0K
13:22 12.09 12.11 12.09 12.11 24.0K
13:23 12.11 12.12 12.11 12.12 8.0K
13:24 12.13 12.14 12.13 12.14 10.3K
13:25 12.15 12.15 12.15 12.15 0.7K
13:26 12.16 12.19 12.16 12.19 36.0K
13:27 12.19 12.23 12.18 12.22 21.5K
13:28 12.23 12.24 12.20 12.22 22.9K
13:29 12.22 12.23 12.22 12.22 5.5K
13:30 12.22 12.24 12.20 12.20 23.5K
13:31 12.17 12.18 12.15 12.17 22.4K
13:32 12.17 12.17 12.17 12.17 6.8K
13:33 12.19 12.20 12.17 12.18 6.8K
13:34 12.17 12.17 12.16 12.16 2.1K
13:35 12.17 12.21 12.17 12.21 8.6K
13:36 12.21 12.22 12.19 12.19 20.0K
13:37 12.18 12.18 12.18 12.18 3.7K
13:38 12.17 12.17 12.17 12.17 0.9K
13:39 12.17 12.17 12.17 12.17 0.6K
13:40 12.17 12.18 12.17 12.17 1.1K
13:41 12.16 12.16 12.13 12.13 15.1K
13:42 12.13 12.14 12.13 12.13 1.8K
13:43 12.13 12.13 12.13 12.13 13.3K
13:44 12.12 12.12 12.12 12.12 0.2K
13:45 12.11 12.11 12.10 12.11 17.2K
13:46 12.11 12.11 12.11 12.11 14.9K
13:47 12.10 12.11 12.10 12.11 12.0K
13:48 12.10 12.11 12.10 12.11 3.5K
13:49 12.12 12.12 12.10 12.12 4.5K
13:50 12.14 12.15 12.14 12.15 11.8K
13:51 12.15 12.15 12.14 12.14 4.5K
13:52 12.14 12.14 12.14 12.14 5.8K
13:53 12.15 12.15 12.14 12.14 1.2K
13:54 12.13 12.14 12.13 12.14 2.1K
13:55 12.14 12.14 12.14 12.14 2.8K
13:56 12.14 12.14 12.14 12.14 0.9K
13:57 12.14 12.15 12.14 12.15 4.6K
13:58 12.16 12.16 12.16 12.16 3.9K
13:59 12.16 12.17 12.16 12.17 13.4K
14:00 12.16 12.18 12.16 12.16 7.0K
14:01 12.15 12.15 12.15 12.15 9.0K
14:02 12.16 12.16 12.15 12.15 4.8K
14:03 12.17 12.17 12.16 12.16 3.7K
14:04 12.15 12.15 12.14 12.15 12.3K
14:05 12.18 12.19 12.18 12.19 8.0K
14:06 12.20 12.20 12.20 12.20 11.8K
14:07 12.23 12.23 12.22 12.23 10.5K
14:08 12.25 12.25 12.25 12.25 11.1K
14:09 12.24 12.25 12.24 12.24 20.2K
14:10 12.25 12.25 12.24 12.25 7.2K
14:12 12.25 12.25 12.25 12.25 4.0K
14:13 12.25 12.26 12.25 12.26 6.1K
14:14 12.26 12.28 12.26 12.27 9.8K
14:15 12.26 12.27 12.26 12.27 13.2K
14:16 12.26 12.27 12.26 12.26 3.9K
14:17 12.26 12.26 12.25 12.25 1.0K
14:18 12.24 12.24 12.20 12.21 16.9K
14:19 12.20 12.20 12.20 12.20 2.5K
14:20 12.19 12.19 12.18 12.18 2.0K
14:21 12.15 12.15 12.13 12.14 4.8K
14:22 12.13 12.17 12.12 12.17 22.7K
14:23 12.15 12.15 12.14 12.14 22.1K
14:24 12.19 12.20 12.19 12.20 10.7K
14:25 12.19 12.20 12.18 12.18 10.0K
14:26 12.20 12.20 12.20 12.20 2.5K
14:27 12.22 12.22 12.22 12.22 1.9K
14:28 12.22 12.22 12.20 12.20 1.0K
14:30 12.21 12.22 12.21 12.22 16.1K
14:31 12.21 12.22 12.21 12.22 1.2K
14:32 12.22 12.23 12.22 12.23 13.6K
14:33 12.23 12.23 12.22 12.22 6.4K
14:34 12.24 12.25 12.24 12.25 3.1K
14:35 12.23 12.23 12.18 12.18 4.1K
14:36 12.20 12.21 12.20 12.21 0.4K
14:37 12.21 12.21 12.20 12.20 3.3K
14:38 12.21 12.21 12.21 12.21 2.1K
14:40 12.22 12.24 12.22 12.24 2.0K
14:41 12.22 12.23 12.22 12.23 5.8K
14:43 12.23 12.23 12.23 12.23 0.4K
14:44 12.25 12.25 12.24 12.24 0.4K
14:45 12.26 12.26 12.24 12.24 14.5K
14:46 12.24 12.24 12.21 12.21 21.2K
14:47 12.20 12.20 12.18 12.19 7.1K
14:48 12.19 12.19 12.18 12.18 4.5K
14:49 12.18 12.18 12.18 12.18 0.5K
14:50 12.20 12.20 12.19 12.19 1.7K
14:51 12.19 12.19 12.18 12.19 3.3K
14:52 12.20 12.21 12.20 12.21 3.8K
14:53 12.21 12.22 12.21 12.22 2.2K
14:54 12.22 12.23 12.21 12.23 10.4K
14:55 12.22 12.23 12.22 12.23 8.9K
14:56 12.24 12.24 12.23 12.23 5.3K
14:57 12.23 12.24 12.23 12.24 32.5K
14:58 12.22 12.22 12.21 12.21 0.6K
14:59 12.21 12.21 12.21 12.21 1.0K
15:00 12.23 12.23 12.23 12.23 6.1K
15:01 12.23 12.24 12.23 12.24 44.4K
15:02 12.24 12.24 12.24 12.24 4.9K
15:03 12.23 12.23 12.21 12.21 1.7K
15:04 12.21 12.23 12.20 12.22 4.0K
15:05 12.22 12.23 12.22 12.22 7.1K
15:06 12.22 12.22 12.20 12.20 11.4K
15:07 12.21 12.21 12.21 12.21 1.5K
15:08 12.21 12.21 12.21 12.21 1.8K
15:09 12.22 12.23 12.22 12.23 0.7K
15:10 12.22 12.23 12.18 12.18 3.2K
15:11 12.17 12.17 12.17 12.17 0.4K
15:12 12.15 12.16 12.15 12.16 10.9K
15:13 12.15 12.16 12.15 12.16 2.0K
15:14 12.15 12.15 12.15 12.15 1.8K
15:15 12.12 12.12 12.12 12.12 0.2K
15:16 12.10 12.10 12.10 12.10 1.9K
15:17 12.11 12.13 12.11 12.13 16.7K
15:18 12.13 12.17 12.13 12.13 17.4K
15:19 12.13 12.13 12.13 12.13 2.6K
15:20 12.13 12.16 12.13 12.15 0.5K
15:21 12.15 12.15 12.10 12.10 28.4K
15:24 12.10 12.11 12.10 12.11 2.2K
15:25 12.11 12.11 12.11 12.11 0.7K
15:26 12.08 12.10 12.08 12.09 4.1K
15:27 12.07 12.07 12.07 12.07 12.8K
15:28 12.08 12.10 12.08 12.10 20.9K
15:30 12.10 12.10 12.09 12.09 3.0K
15:31 12.08 12.08 12.06 12.06 9.5K
15:32 12.07 12.07 12.06 12.05 8.4K
15:33 12.02 12.05 12.02 12.04 24.6K
15:34 12.05 12.05 12.04 12.04 5.8K
15:35 12.04 12.07 12.04 12.07 13.8K
15:36 12.08 12.11 12.08 12.11 10.2K
15:37 12.08 12.08 12.07 12.07 5.4K
15:38 12.06 12.06 12.06 12.06 0.4K
15:39 12.07 12.07 12.07 12.07 1.6K
15:40 12.06 12.08 12.06 12.07 5.1K
15:42 12.06 12.06 12.06 12.06 4.5K
15:43 12.05 12.05 12.04 12.04 6.6K
15:44 12.04 12.07 12.04 12.07 1.7K
15:45 12.06 12.06 12.06 12.06 1.2K
15:46 12.07 12.08 12.07 12.07 3.5K
15:47 12.10 12.10 12.10 12.10 1.3K
15:48 12.12 12.12 12.11 12.12 1.2K
15:49 12.11 12.11 12.11 12.11 12.3K
15:50 12.15 12.15 12.15 12.15 1.6K
15:51 12.13 12.13 12.13 12.13 1.8K
15:52 12.13 12.13 12.11 12.12 7.7K
15:53 12.12 12.12 12.10 12.11 8.2K
15:55 12.09 12.11 12.09 12.11 2.4K
15:56 12.13 12.13 12.12 12.12 12.2K
15:57 12.12 12.13 12.11 12.12 6.6K
15:58 12.11 12.12 12.11 12.11 11.4K
15:59 12.10 12.11 12.08 12.08 127.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据