Defiance Daily Target 2X Long MSTR ETF (MSTX)

MSTX
🏛️ 美国 →
19.76
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 36.80 36.93 36.79 36.85 712.5K
09:31 36.77 37.55 36.77 37.44 104.7K
09:32 37.40 37.61 37.32 37.52 53.9K
09:33 37.49 37.53 37.06 37.07 26.0K
09:34 37.14 37.47 37.13 37.47 49.9K
09:35 37.50 37.64 37.50 37.54 57.7K
09:36 37.62 37.87 37.61 37.67 64.2K
09:37 37.63 37.71 37.60 37.62 26.2K
09:38 37.67 37.80 37.62 37.65 34.8K
09:39 37.69 37.69 37.42 37.62 38.5K
09:40 37.69 37.84 37.69 37.84 27.6K
09:41 37.82 37.91 37.71 37.91 42.7K
09:42 37.88 38.10 37.88 38.05 41.3K
09:43 38.07 38.07 37.98 38.04 70.8K
09:44 38.07 38.11 38.05 38.11 55.0K
09:45 38.09 38.28 38.06 38.20 46.4K
09:46 38.24 38.51 38.24 38.49 57.3K
09:47 38.55 38.64 38.50 38.55 44.0K
09:48 38.50 38.50 38.31 38.32 45.4K
09:49 38.26 38.49 38.21 38.49 26.1K
09:50 38.37 38.37 37.95 37.94 30.8K
09:51 38.01 38.03 37.74 37.76 49.5K
09:52 37.63 37.65 37.34 37.36 35.4K
09:53 37.35 37.40 37.10 37.10 47.5K
09:54 37.05 37.12 37.02 37.05 62.7K
09:55 37.08 37.29 37.01 37.29 63.6K
09:56 37.30 37.30 37.09 37.24 36.4K
09:57 37.20 37.22 37.10 37.22 48.5K
09:58 37.23 37.42 37.23 37.39 8.6K
09:59 37.35 37.35 37.05 37.16 68.0K
10:00 37.20 37.27 37.12 37.12 10.2K
10:01 37.11 37.24 37.04 37.24 14.8K
10:02 37.32 37.45 37.28 37.38 22.2K
10:03 37.40 37.40 37.31 37.33 15.6K
10:04 37.33 37.55 37.29 37.53 17.7K
10:05 37.53 37.53 37.10 37.10 13.7K
10:06 37.15 37.21 37.10 37.16 21.7K
10:07 37.17 37.17 37.06 37.17 6.3K
10:08 37.14 37.14 36.97 36.97 19.2K
10:09 36.95 37.09 36.92 36.98 19.4K
10:10 36.96 37.09 36.96 37.09 16.9K
10:11 37.06 37.09 36.89 36.94 16.3K
10:12 36.91 36.92 36.88 36.88 27.2K
10:13 36.88 37.03 36.83 36.98 9.9K
10:14 37.00 37.14 37.00 37.14 9.0K
10:15 37.17 37.25 37.15 37.23 15.5K
10:16 37.23 37.23 37.14 37.14 6.0K
10:17 37.09 37.27 37.09 37.18 37.5K
10:18 37.20 37.23 37.15 37.15 5.6K
10:19 37.15 37.17 36.87 36.96 17.3K
10:20 36.97 36.99 36.85 36.85 18.4K
10:21 36.74 36.85 36.63 36.80 53.7K
10:22 36.80 36.97 36.78 36.97 20.6K
10:23 36.97 36.98 36.92 36.96 13.1K
10:24 36.95 37.11 36.95 37.10 16.8K
10:25 37.05 37.21 37.05 37.10 18.9K
10:26 37.17 37.36 37.17 37.24 15.6K
10:27 37.25 37.45 37.25 37.45 18.9K
10:28 37.49 37.54 37.49 37.53 32.5K
10:29 37.55 37.57 37.46 37.46 23.2K
10:30 37.45 37.50 37.44 37.50 10.1K
10:31 37.59 37.74 37.57 37.72 27.9K
10:32 37.73 37.76 37.65 37.67 21.0K
10:33 37.65 37.70 37.59 37.70 17.8K
10:34 37.71 37.78 37.71 37.78 10.8K
10:35 37.80 37.93 37.80 37.92 14.4K
10:36 37.90 37.90 37.78 37.90 6.5K
10:37 37.89 37.93 37.81 37.93 13.3K
10:38 37.93 38.00 37.92 37.98 24.6K
10:39 38.00 38.02 37.87 37.88 10.6K
10:40 37.87 37.87 37.60 37.60 13.1K
10:41 37.60 37.76 37.56 37.76 15.0K
10:42 37.79 37.79 37.71 37.71 17.5K
10:43 37.75 37.83 37.73 37.77 42.1K
10:44 37.83 37.84 37.79 37.80 14.3K
10:45 37.81 37.90 37.77 37.90 8.8K
10:46 37.93 38.05 37.93 37.94 19.9K
10:47 37.93 37.93 37.81 37.81 4.1K
10:48 37.73 37.73 37.60 37.60 5.1K
10:49 37.60 37.71 37.60 37.62 10.5K
10:50 37.64 37.80 37.64 37.78 4.3K
10:51 37.85 37.86 37.81 37.82 4.6K
10:52 37.84 38.05 37.84 38.04 21.4K
10:53 37.98 38.00 37.93 38.00 14.3K
10:54 38.02 38.05 38.00 38.03 8.3K
10:56 37.90 38.00 37.90 38.00 9.2K
10:57 37.95 37.95 37.85 37.85 4.1K
10:58 37.85 37.85 37.76 37.76 4.1K
10:59 37.78 37.84 37.77 37.83 6.5K
11:00 37.85 37.86 37.83 37.86 1.7K
11:01 37.84 37.96 37.80 37.90 4.4K
11:02 37.79 37.79 37.71 37.71 2.7K
11:03 37.65 37.71 37.65 37.71 5.3K
11:04 37.75 37.75 37.70 37.73 3.7K
11:05 37.67 37.69 37.67 37.69 2.2K
11:06 37.57 37.70 37.57 37.70 4.2K
11:07 37.64 37.66 37.60 37.60 2.0K
11:08 37.61 37.65 37.60 37.65 4.6K
11:09 37.61 37.68 37.61 37.68 3.2K
11:10 37.71 37.75 37.70 37.70 6.5K
11:11 37.73 37.78 37.73 37.73 37.6K
11:12 37.73 37.84 37.73 37.84 5.5K
11:13 37.88 37.94 37.84 37.93 47.0K
11:14 37.89 38.00 37.87 37.96 27.6K
11:15 37.93 38.06 37.93 38.02 25.1K
11:16 38.04 38.04 37.98 37.98 5.3K
11:17 37.96 37.96 37.84 37.85 9.4K
11:18 37.87 37.92 37.87 37.90 6.2K
11:19 37.86 37.97 37.84 37.97 10.6K
11:20 37.97 38.00 37.96 37.96 15.1K
11:21 37.95 38.12 37.95 38.12 17.1K
11:22 38.11 38.13 38.04 38.09 5.3K
11:23 38.12 38.15 38.08 38.08 12.1K
11:24 38.11 38.14 38.08 38.08 8.5K
11:25 38.02 38.14 38.02 38.07 5.2K
11:26 38.07 38.14 38.07 38.08 5.5K
11:27 38.12 38.17 38.12 38.16 16.0K
11:28 38.13 38.14 38.07 38.07 3.2K
11:29 38.02 38.10 38.02 38.10 1.8K
11:30 38.11 38.14 38.11 38.12 6.0K
11:31 38.16 38.22 38.14 38.15 39.7K
11:32 38.19 38.23 38.19 38.22 8.2K
11:33 38.18 38.23 38.16 38.21 9.0K
11:34 38.21 38.29 38.20 38.29 8.3K
11:35 38.27 38.33 38.27 38.33 11.1K
11:36 38.37 38.37 38.28 38.28 9.2K
11:37 38.25 38.29 38.24 38.29 5.7K
11:38 38.33 38.33 38.21 38.21 3.8K
11:39 38.18 38.18 38.05 38.07 7.3K
11:40 38.05 38.06 38.03 38.05 8.4K
11:41 37.93 37.95 37.89 37.89 2.7K
11:42 37.90 37.90 37.85 37.85 3.3K
11:43 37.87 37.87 37.86 37.86 1.2K
11:44 37.84 37.88 37.79 37.84 6.5K
11:45 37.87 37.93 37.85 37.93 5.8K
11:46 37.97 37.97 37.91 37.92 3.1K
11:47 37.85 37.87 37.83 37.83 4.7K
11:48 37.84 37.97 37.84 37.96 1.6K
11:49 38.00 38.00 37.91 37.96 21.5K
11:50 37.98 38.02 37.97 37.99 8.0K
11:51 37.94 37.97 37.86 37.86 4.7K
11:52 37.83 37.89 37.81 37.81 10.0K
11:53 37.82 37.82 37.72 37.73 16.6K
11:54 37.73 37.82 37.73 37.81 12.2K
11:55 37.81 37.83 37.79 37.79 6.7K
11:56 37.83 37.85 37.83 37.85 10.6K
11:57 37.86 37.88 37.80 37.88 4.8K
11:58 37.90 37.90 37.75 37.75 5.2K
11:59 37.72 37.77 37.72 37.72 6.1K
12:00 37.70 37.70 37.63 37.68 8.2K
12:01 37.72 37.78 37.72 37.78 4.7K
12:02 37.76 37.81 37.76 37.81 9.8K
12:03 37.75 37.75 37.71 37.72 35.9K
12:04 37.71 37.82 37.71 37.79 3.9K
12:05 37.83 37.88 37.83 37.85 5.3K
12:06 37.90 37.90 37.86 37.88 5.3K
12:07 37.93 37.98 37.91 37.98 10.8K
12:08 37.99 38.06 37.97 38.05 23.0K
12:09 38.05 38.05 37.94 37.94 5.2K
12:10 37.94 38.01 37.94 37.95 3.6K
12:11 37.96 38.05 37.96 38.05 3.9K
12:12 38.03 38.08 38.03 38.05 3.5K
12:13 38.02 38.11 38.02 38.11 14.4K
12:14 38.07 38.07 37.99 37.99 2.5K
12:15 37.95 37.98 37.95 37.96 9.2K
12:16 37.94 38.01 37.93 37.99 7.9K
12:17 38.00 38.03 38.00 38.01 9.4K
12:18 38.12 38.14 38.12 38.14 3.0K
12:19 38.12 38.15 38.06 38.15 7.4K
12:20 38.17 38.17 37.95 37.95 13.7K
12:21 37.94 38.07 37.94 38.07 13.7K
12:22 38.07 38.10 38.06 38.09 8.2K
12:23 38.08 38.08 38.00 38.00 3.4K
12:24 38.03 38.03 37.98 37.99 9.7K
12:25 37.96 37.96 37.81 37.81 7.0K
12:26 37.76 37.84 37.76 37.84 5.5K
12:27 37.79 37.89 37.78 37.89 4.5K
12:28 37.89 37.90 37.86 37.90 5.6K
12:29 37.95 37.96 37.95 37.96 3.8K
12:30 37.95 38.04 37.95 38.04 7.5K
12:31 38.03 38.03 37.95 37.95 4.0K
12:32 37.96 37.96 37.92 37.92 1.9K
12:33 37.91 37.96 37.91 37.96 2.5K
12:34 37.80 37.82 37.80 37.80 1.5K
12:35 37.82 37.85 37.82 37.85 10.2K
12:36 37.88 37.88 37.85 37.85 2.4K
12:37 37.84 37.85 37.84 37.85 1.0K
12:38 37.74 37.76 37.74 37.76 2.5K
12:39 37.69 37.69 37.69 37.69 2.0K
12:40 37.73 37.73 37.67 37.71 5.7K
12:41 37.65 37.72 37.64 37.72 1.3K
12:42 37.69 37.69 37.67 37.67 6.1K
12:43 37.67 37.71 37.61 37.61 11.5K
12:44 37.62 37.63 37.57 37.57 10.9K
12:45 37.60 37.60 37.43 37.44 17.7K
12:46 37.40 37.40 37.27 37.35 10.1K
12:47 37.36 37.36 37.30 37.30 8.4K
12:48 37.35 37.40 37.35 37.36 3.3K
12:49 37.39 37.39 37.30 37.31 3.7K
12:50 37.34 37.49 37.34 37.47 5.3K
12:51 37.50 37.57 37.50 37.52 5.2K
12:52 37.47 37.52 37.47 37.52 1.8K
12:53 37.46 37.48 37.45 37.45 3.8K
12:54 37.46 37.46 37.46 37.46 0.4K
12:55 37.48 37.48 37.47 37.47 2.2K
12:56 37.46 37.47 37.41 37.43 12.3K
12:57 37.45 37.45 37.43 37.43 3.8K
12:58 37.44 37.44 37.26 37.28 15.1K
12:59 37.26 37.27 37.20 37.20 12.4K
13:00 37.20 37.30 37.20 37.29 24.4K
13:01 37.24 37.24 37.16 37.16 13.9K
13:02 37.14 37.22 37.14 37.22 12.1K
13:03 37.26 37.30 37.26 37.30 3.3K
13:04 37.31 37.36 37.31 37.36 1.1K
13:05 37.28 37.35 37.28 37.35 3.3K
13:06 37.38 37.38 37.36 37.37 2.0K
13:07 37.39 37.41 37.34 37.35 2.4K
13:08 37.33 37.36 37.33 37.36 3.0K
13:09 37.35 37.40 37.35 37.40 1.6K
13:10 37.41 37.41 37.37 37.37 3.0K
13:11 37.40 37.40 37.32 37.37 20.8K
13:12 37.35 37.43 37.30 37.30 15.6K
13:13 37.28 37.35 37.28 37.33 2.6K
13:14 37.30 37.30 37.22 37.24 1.8K
13:15 37.24 37.24 37.15 37.21 10.5K
13:16 37.16 37.16 37.07 37.07 15.0K
13:17 37.11 37.22 37.11 37.20 5.2K
13:18 37.23 37.23 37.21 37.22 2.3K
13:19 37.19 37.24 37.19 37.24 2.8K
13:20 37.24 37.26 37.24 37.26 2.5K
13:21 37.29 37.29 37.19 37.19 2.0K
13:22 37.16 37.16 37.16 37.16 0.6K
13:23 37.19 37.19 37.19 37.19 1.5K
13:25 37.10 37.10 37.09 37.09 0.9K
13:26 37.11 37.11 37.06 37.06 7.2K
13:27 37.07 37.07 37.00 37.00 25.2K
13:28 37.00 37.06 37.00 37.06 22.4K
13:29 37.09 37.12 37.08 37.08 2.9K
13:30 37.05 37.07 37.05 37.07 2.9K
13:31 37.08 37.08 37.03 37.03 2.4K
13:32 37.00 37.00 36.87 36.87 7.8K
13:33 36.92 36.92 36.90 36.90 0.5K
13:34 36.89 36.95 36.89 36.92 7.8K
13:35 36.92 36.97 36.92 36.97 1.4K
13:36 36.97 36.97 36.91 36.97 5.7K
13:37 36.99 37.06 36.99 37.03 1.6K
13:38 37.00 37.00 36.94 36.94 3.1K
13:39 36.96 37.01 36.96 37.01 1.0K
13:40 37.01 37.01 36.89 36.91 4.6K
13:41 36.93 36.93 36.92 36.92 2.7K
13:42 36.98 37.03 36.95 37.03 3.6K
13:43 37.06 37.06 37.03 37.05 2.5K
13:44 37.10 37.10 37.10 37.10 0.7K
13:45 37.03 37.05 37.03 37.03 3.1K
13:46 37.09 37.09 36.99 36.99 6.6K
13:47 36.96 36.98 36.96 36.96 4.8K
13:48 36.95 36.95 36.88 36.90 3.5K
13:49 36.97 36.97 36.97 36.97 0.4K
13:50 36.92 36.92 36.91 36.91 4.9K
13:51 36.92 36.92 36.91 36.92 2.9K
13:52 36.90 36.90 36.90 36.90 1.9K
13:53 36.88 36.90 36.87 36.90 2.7K
13:54 36.82 36.82 36.80 36.80 11.3K
13:55 36.84 36.87 36.84 36.87 4.7K
13:56 36.86 36.88 36.86 36.86 1.9K
13:57 36.87 36.87 36.82 36.84 9.9K
13:58 36.85 36.87 36.82 36.82 4.2K
13:59 36.82 36.82 36.82 36.82 1.2K
14:00 36.81 36.81 36.70 36.70 13.5K
14:01 36.70 36.70 36.70 36.70 3.9K
14:02 36.70 36.74 36.70 36.71 24.2K
14:03 36.68 36.68 36.52 36.52 24.2K
14:04 36.50 36.51 36.43 36.43 25.6K
14:05 36.44 36.50 36.44 36.47 3.8K
14:06 36.48 36.49 36.44 36.49 10.1K
14:07 36.55 36.55 36.52 36.52 17.6K
14:08 36.49 36.55 36.49 36.54 2.8K
14:09 36.54 36.62 36.54 36.62 9.3K
14:10 36.59 36.60 36.51 36.57 11.6K
14:11 36.51 36.62 36.51 36.62 3.9K
14:12 36.70 36.84 36.70 36.84 3.2K
14:13 36.84 36.86 36.74 36.76 5.1K
14:15 36.87 36.89 36.87 36.89 4.0K
14:16 36.95 37.05 36.94 36.99 8.5K
14:17 37.02 37.02 36.85 36.85 4.6K
14:18 36.85 36.89 36.84 36.89 2.1K
14:19 36.87 36.88 36.87 36.88 1.3K
14:20 36.91 36.92 36.89 36.92 12.0K
14:21 36.90 36.90 36.82 36.82 8.7K
14:22 36.85 36.98 36.85 36.98 3.8K
14:23 37.01 37.02 36.90 36.90 5.0K
14:24 36.90 36.90 36.90 36.90 0.5K
14:25 36.91 37.11 36.91 37.11 12.3K
14:26 37.10 37.10 37.01 37.01 8.7K
14:27 37.00 37.01 37.00 37.00 28.6K
14:28 37.00 37.04 36.98 37.00 6.9K
14:29 36.99 37.05 36.99 37.02 3.6K
14:30 37.00 37.06 37.00 37.06 1.1K
14:31 37.01 37.01 37.01 37.01 0.5K
14:32 37.00 37.04 37.00 37.04 4.5K
14:33 37.03 37.10 37.03 37.10 0.8K
14:34 37.06 37.07 37.03 37.03 1.1K
14:35 37.08 37.14 37.08 37.14 1.7K
14:36 37.17 37.18 37.11 37.11 9.1K
14:37 37.11 37.15 37.11 37.15 1.5K
14:38 37.21 37.23 37.21 37.21 5.7K
14:39 37.18 37.24 37.18 37.24 3.5K
14:40 37.23 37.23 37.20 37.20 2.5K
14:41 37.14 37.15 37.14 37.15 2.4K
14:42 37.22 37.22 37.17 37.17 1.2K
14:43 37.14 37.14 37.14 37.14 0.9K
14:44 37.11 37.11 36.91 36.91 4.1K
14:45 36.85 36.92 36.85 36.92 2.4K
14:46 36.94 37.04 36.94 37.04 2.3K
14:47 37.03 37.03 37.03 37.03 1.3K
14:48 36.96 36.98 36.96 36.98 3.6K
14:49 37.02 37.10 37.02 37.10 1.0K
14:50 37.14 37.15 37.13 37.13 0.7K
14:51 37.14 37.14 37.13 37.13 2.3K
14:52 37.07 37.07 37.04 37.06 2.6K
14:53 37.03 37.03 37.03 37.03 0.1K
14:54 37.04 37.05 37.04 37.05 6.5K
14:55 37.00 37.06 36.98 37.06 1.2K
14:57 36.94 36.95 36.89 36.89 1.5K
14:58 36.92 37.02 36.92 37.02 0.6K
15:00 36.85 36.88 36.85 36.88 8.6K
15:01 36.90 36.90 36.87 36.90 2.5K
15:02 36.78 36.80 36.77 36.80 3.4K
15:03 36.75 36.75 36.67 36.67 14.3K
15:04 36.60 36.64 36.60 36.64 1.0K
15:05 36.64 36.64 36.60 36.62 2.9K
15:06 36.60 36.67 36.60 36.65 5.0K
15:07 36.71 36.71 36.67 36.67 0.6K
15:08 36.68 36.72 36.65 36.72 1.6K
15:09 36.70 36.70 36.70 36.70 3.0K
15:10 36.72 36.72 36.72 36.72 0.9K
15:11 36.63 36.65 36.63 36.64 3.2K
15:12 36.64 36.64 36.61 36.61 3.8K
15:13 36.58 36.58 36.49 36.49 43.6K
15:14 36.45 36.55 36.45 36.53 9.9K
15:15 36.54 36.58 36.49 36.49 5.4K
15:16 36.44 36.44 36.38 36.38 13.9K
15:17 36.38 36.42 36.38 36.39 14.5K
15:18 36.39 36.43 36.34 36.42 9.9K
15:19 36.43 36.44 36.43 36.43 1.9K
15:20 36.41 36.48 36.41 36.48 2.6K
15:21 36.48 36.56 36.48 36.50 16.3K
15:22 36.52 36.54 36.52 36.54 1.1K
15:23 36.62 36.69 36.62 36.62 10.8K
15:24 36.57 36.59 36.57 36.59 6.4K
15:25 36.55 36.59 36.50 36.59 17.6K
15:26 36.56 36.56 36.49 36.50 1.6K
15:27 36.50 36.50 36.46 36.50 1.8K
15:29 36.50 36.50 36.42 36.42 2.6K
15:30 36.38 36.40 36.38 36.39 14.0K
15:31 36.36 36.42 36.36 36.42 17.0K
15:32 36.43 36.43 36.27 36.27 6.6K
15:33 36.28 36.31 36.24 36.27 10.0K
15:34 36.28 36.31 36.27 36.31 5.5K
15:35 36.31 36.31 36.27 36.27 1.0K
15:36 36.28 36.31 36.26 36.26 5.5K
15:37 36.27 36.41 36.27 36.36 5.7K
15:38 36.38 36.38 36.32 36.34 5.1K
15:39 36.39 36.41 36.33 36.33 8.5K
15:40 36.33 36.39 36.33 36.39 8.6K
15:41 36.38 36.40 36.34 36.40 4.2K
15:42 36.39 36.42 36.33 36.33 6.1K
15:43 36.30 36.36 36.30 36.36 3.3K
15:44 36.32 36.35 36.32 36.35 1.4K
15:45 36.37 36.37 36.25 36.25 6.6K
15:46 36.28 36.28 36.20 36.21 10.4K
15:47 36.24 36.24 36.19 36.21 12.9K
15:48 36.20 36.20 36.14 36.17 3.4K
15:49 36.15 36.17 36.10 36.14 25.2K
15:50 36.17 36.44 36.17 36.34 16.1K
15:51 36.36 36.40 36.31 36.33 12.5K
15:52 36.38 36.38 36.28 36.33 5.9K
15:53 36.39 36.39 36.35 36.35 3.1K
15:54 36.38 36.38 36.26 36.26 1.8K
15:55 36.12 36.12 35.94 35.95 39.0K
15:56 35.94 36.10 35.92 36.10 19.7K
15:57 36.09 36.14 36.07 36.13 14.7K
15:58 36.13 36.15 36.11 36.13 10.6K
15:59 36.14 36.19 36.10 36.15 106.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据