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 18.69 18.69 18.48 18.50 714.7K
09:31 18.51 18.88 18.50 18.83 45.4K
09:32 18.79 18.89 18.74 18.86 37.1K
09:33 18.85 18.85 18.67 18.80 35.3K
09:34 18.81 18.82 18.76 18.78 17.6K
09:35 18.75 18.85 18.75 18.77 27.3K
09:36 18.72 18.72 18.61 18.69 59.6K
09:37 18.72 18.74 18.59 18.63 17.6K
09:38 18.64 18.77 18.64 18.76 33.8K
09:39 18.76 18.80 18.73 18.73 29.4K
09:40 18.73 18.88 18.73 18.79 29.5K
09:41 18.87 18.88 18.80 18.83 18.9K
09:42 18.87 18.93 18.87 18.90 15.1K
09:43 18.90 18.95 18.88 18.93 46.4K
09:44 18.95 18.97 18.86 18.87 34.2K
09:45 18.87 18.87 18.79 18.85 34.7K
09:46 18.89 18.98 18.84 18.98 28.7K
09:47 19.00 19.00 18.92 18.92 14.2K
09:48 18.88 18.90 18.73 18.77 28.9K
09:49 18.76 18.89 18.76 18.83 18.9K
09:50 18.83 18.88 18.80 18.80 31.0K
09:51 18.81 18.88 18.80 18.88 14.8K
09:52 18.86 18.96 18.86 18.95 19.2K
09:53 18.95 18.99 18.95 18.99 23.7K
09:54 18.99 19.06 18.99 19.00 33.0K
09:55 19.00 19.08 18.99 19.06 26.6K
09:56 19.07 19.07 18.99 18.99 22.4K
09:57 19.00 19.04 18.95 18.95 42.7K
09:58 18.97 18.99 18.96 18.96 30.3K
09:59 19.02 19.04 18.97 18.98 10.1K
10:00 18.97 19.08 18.97 19.05 10.7K
10:01 19.05 19.05 18.94 18.94 24.1K
10:02 18.97 18.97 18.89 18.89 10.0K
10:03 18.88 18.88 18.76 18.76 18.1K
10:04 18.77 18.78 18.69 18.69 19.3K
10:05 18.73 18.73 18.68 18.69 16.1K
10:06 18.74 18.74 18.62 18.62 38.6K
10:07 18.60 18.62 18.54 18.59 21.2K
10:08 18.60 18.73 18.60 18.67 11.8K
10:09 18.71 18.73 18.61 18.64 30.8K
10:10 18.67 18.70 18.63 18.65 13.8K
10:11 18.69 18.69 18.62 18.64 11.0K
10:12 18.64 18.71 18.64 18.64 10.4K
10:13 18.66 18.66 18.57 18.58 10.1K
10:14 18.59 18.68 18.59 18.65 10.8K
10:15 18.64 18.64 18.60 18.61 15.8K
10:16 18.66 18.71 18.61 18.61 23.6K
10:17 18.64 18.76 18.64 18.74 8.2K
10:18 18.77 18.77 18.58 18.62 10.4K
10:19 18.62 18.71 18.62 18.70 4.2K
10:20 18.72 18.73 18.70 18.73 5.8K
10:21 18.71 18.72 18.62 18.62 7.6K
10:22 18.65 18.66 18.61 18.63 11.8K
10:23 18.64 18.71 18.64 18.69 6.8K
10:24 18.71 18.71 18.60 18.68 22.1K
10:25 18.66 18.66 18.57 18.64 20.7K
10:26 18.65 18.68 18.56 18.56 13.0K
10:27 18.57 18.57 18.48 18.51 27.5K
10:28 18.53 18.60 18.53 18.60 19.1K
10:29 18.61 18.65 18.60 18.63 29.6K
10:30 18.62 18.62 18.58 18.58 10.0K
10:31 18.59 18.59 18.51 18.52 12.7K
10:32 18.56 18.56 18.45 18.45 13.7K
10:33 18.44 18.52 18.44 18.51 10.9K
10:34 18.49 18.49 18.42 18.44 18.9K
10:35 18.40 18.51 18.36 18.45 31.7K
10:36 18.48 18.55 18.46 18.52 12.4K
10:37 18.51 18.54 18.51 18.51 15.3K
10:38 18.52 18.60 18.50 18.60 13.3K
10:39 18.60 18.67 18.60 18.65 6.8K
10:40 18.65 18.69 18.65 18.68 6.7K
10:41 18.70 18.72 18.67 18.68 5.2K
10:42 18.67 18.72 18.65 18.70 8.4K
10:43 18.69 18.70 18.65 18.65 9.9K
10:44 18.65 18.66 18.61 18.62 8.3K
10:45 18.62 18.68 18.62 18.64 10.7K
10:46 18.64 18.69 18.64 18.69 8.4K
10:47 18.67 18.67 18.60 18.61 6.7K
10:48 18.60 18.63 18.60 18.61 6.8K
10:49 18.63 18.66 18.62 18.62 5.4K
10:50 18.62 18.66 18.62 18.64 9.7K
10:51 18.63 18.67 18.63 18.67 10.5K
10:52 18.65 18.65 18.60 18.60 5.7K
10:53 18.60 18.61 18.59 18.60 2.9K
10:54 18.58 18.64 18.58 18.58 7.5K
10:55 18.57 18.65 18.57 18.62 5.3K
10:56 18.63 18.64 18.58 18.59 3.6K
10:57 18.57 18.60 18.57 18.60 4.3K
10:58 18.62 18.65 18.62 18.65 2.3K
10:59 18.60 18.60 18.55 18.57 3.4K
11:00 18.59 18.62 18.54 18.54 8.0K
11:01 18.55 18.60 18.55 18.58 11.1K
11:02 18.58 18.62 18.57 18.57 6.2K
11:03 18.58 18.59 18.55 18.56 4.3K
11:04 18.59 18.65 18.57 18.58 4.6K
11:05 18.60 18.60 18.52 18.54 4.4K
11:06 18.54 18.62 18.54 18.61 3.7K
11:07 18.61 18.67 18.61 18.66 4.0K
11:08 18.67 18.67 18.62 18.63 7.1K
11:09 18.64 18.66 18.64 18.66 4.4K
11:10 18.66 18.68 18.61 18.62 10.1K
11:11 18.62 18.62 18.59 18.59 7.7K
11:12 18.62 18.63 18.62 18.62 4.5K
11:13 18.64 18.64 18.63 18.64 4.0K
11:14 18.64 18.64 18.63 18.63 1.2K
11:15 18.63 18.69 18.63 18.69 2.9K
11:16 18.69 18.84 18.69 18.82 10.1K
11:17 18.86 18.97 18.86 18.95 10.1K
11:18 18.93 18.97 18.90 18.92 18.5K
11:19 18.92 18.99 18.92 18.96 12.2K
11:20 18.97 18.99 18.94 18.96 15.4K
11:21 18.97 18.98 18.91 18.98 3.7K
11:22 18.97 19.00 18.94 19.00 13.6K
11:23 18.99 18.99 18.91 18.95 22.3K
11:24 18.95 19.03 18.95 19.03 24.1K
11:25 19.07 19.24 19.07 19.24 40.4K
11:26 19.25 19.33 19.25 19.31 22.8K
11:27 19.33 19.35 19.32 19.33 12.7K
11:28 19.28 19.28 19.21 19.21 14.1K
11:29 19.23 19.26 19.21 19.21 21.4K
11:30 19.22 19.22 19.20 19.20 12.7K
11:31 19.21 19.21 19.13 19.13 20.6K
11:32 19.13 19.17 19.12 19.12 37.8K
11:33 19.12 19.13 19.06 19.05 20.4K
11:34 19.06 19.19 19.06 19.19 11.5K
11:35 19.18 19.25 19.18 19.22 25.6K
11:36 19.22 19.28 19.20 19.27 21.3K
11:37 19.27 19.27 19.21 19.22 41.0K
11:38 19.22 19.24 19.12 19.13 21.9K
11:39 19.15 19.16 19.14 19.14 10.7K
11:40 19.15 19.25 19.15 19.23 12.6K
11:41 19.27 19.34 19.27 19.34 16.6K
11:42 19.36 19.36 19.27 19.29 21.7K
11:43 19.31 19.38 19.30 19.37 25.6K
11:44 19.35 19.35 19.30 19.30 9.0K
11:45 19.30 19.30 19.22 19.24 7.4K
11:46 19.26 19.26 19.24 19.24 5.1K
11:47 19.24 19.25 19.23 19.23 2.5K
11:48 19.22 19.27 19.22 19.27 14.4K
11:49 19.26 19.27 19.22 19.25 15.1K
11:50 19.22 19.22 19.13 19.13 8.4K
11:51 19.14 19.20 19.14 19.16 6.2K
11:52 19.17 19.17 19.15 19.16 4.3K
11:53 19.17 19.17 19.13 19.13 8.7K
11:54 19.14 19.18 19.13 19.17 4.3K
11:55 19.16 19.16 19.12 19.15 22.7K
11:56 19.16 19.16 19.15 19.16 8.1K
11:57 19.15 19.15 19.07 19.10 6.7K
11:58 19.11 19.11 19.07 19.07 3.9K
11:59 19.08 19.10 19.08 19.09 8.5K
12:00 19.08 19.09 19.03 19.04 31.7K
12:01 19.07 19.14 19.07 19.11 9.8K
12:02 19.07 19.09 19.05 19.06 8.3K
12:03 19.06 19.10 18.97 18.98 22.2K
12:04 18.94 19.01 18.94 18.98 16.8K
12:05 19.00 19.08 18.98 19.08 14.9K
12:06 19.09 19.13 19.08 19.12 58.5K
12:07 19.12 19.12 19.09 19.09 5.3K
12:08 19.10 19.10 19.06 19.06 4.1K
12:09 19.07 19.08 19.05 19.08 2.5K
12:10 19.06 19.09 19.06 19.06 5.6K
12:11 19.08 19.11 19.08 19.11 10.8K
12:12 19.10 19.15 19.10 19.12 5.7K
12:13 19.13 19.13 19.07 19.07 14.2K
12:14 19.08 19.15 19.07 19.15 7.0K
12:15 19.14 19.16 19.14 19.16 10.9K
12:16 19.13 19.18 19.13 19.18 3.0K
12:17 19.17 19.19 19.14 19.18 7.6K
12:18 19.18 19.21 19.18 19.21 26.4K
12:19 19.21 19.24 19.21 19.24 14.3K
12:20 19.25 19.25 19.24 19.24 17.2K
12:21 19.25 19.30 19.25 19.30 8.4K
12:22 19.29 19.29 19.28 19.29 6.2K
12:23 19.29 19.30 19.24 19.24 38.3K
12:24 19.27 19.28 19.27 19.27 4.8K
12:25 19.28 19.30 19.28 19.30 15.5K
12:26 19.30 19.30 19.27 19.27 38.6K
12:27 19.25 19.26 19.23 19.23 10.0K
12:28 19.24 19.24 19.19 19.19 4.6K
12:29 19.20 19.20 19.18 19.18 1.8K
12:30 19.16 19.17 19.13 19.13 5.5K
12:31 19.15 19.16 19.13 19.14 5.6K
12:32 19.13 19.13 19.11 19.11 7.8K
12:33 19.08 19.08 19.05 19.06 14.5K
12:34 19.07 19.09 19.03 19.06 9.0K
12:35 19.07 19.07 19.03 19.04 14.4K
12:36 19.03 19.08 19.03 19.07 27.5K
12:37 19.05 19.08 19.05 19.07 27.3K
12:38 19.07 19.07 19.04 19.04 10.3K
12:39 19.03 19.04 19.00 19.01 10.2K
12:40 19.01 19.01 18.96 18.97 10.3K
12:41 18.97 19.04 18.97 19.00 9.2K
12:42 19.02 19.02 19.01 19.01 9.3K
12:43 19.01 19.04 19.01 19.02 7.5K
12:44 19.02 19.05 19.02 19.03 5.8K
12:45 19.01 19.04 19.01 19.01 5.3K
12:46 19.03 19.08 19.03 19.06 7.5K
12:47 19.06 19.11 19.06 19.11 5.7K
12:48 19.10 19.12 19.09 19.12 6.2K
12:49 19.12 19.19 19.12 19.19 4.3K
12:50 19.18 19.21 19.16 19.21 8.3K
12:51 19.22 19.25 19.22 19.24 8.6K
12:52 19.24 19.26 19.21 19.21 17.3K
12:53 19.22 19.23 19.18 19.20 3.7K
12:54 19.21 19.22 19.19 19.20 6.7K
12:55 19.18 19.18 19.13 19.17 10.3K
12:56 19.18 19.18 19.14 19.14 8.2K
12:57 19.14 19.23 19.14 19.23 12.8K
12:58 19.21 19.25 19.21 19.24 6.2K
12:59 19.24 19.25 19.24 19.24 6.5K
13:00 19.24 19.25 19.24 19.24 3.4K
13:01 19.26 19.27 19.26 19.26 2.5K
13:02 19.26 19.28 19.26 19.28 4.2K
13:03 19.26 19.26 19.20 19.23 3.7K
13:04 19.23 19.28 19.23 19.28 5.7K
13:05 19.26 19.26 19.21 19.24 18.1K
13:06 19.24 19.24 19.22 19.23 3.0K
13:07 19.23 19.23 19.16 19.16 2.3K
13:08 19.13 19.17 19.13 19.17 4.7K
13:09 19.18 19.28 19.18 19.27 19.6K
13:10 19.26 19.30 19.26 19.30 10.7K
13:11 19.30 19.30 19.29 19.30 3.3K
13:12 19.31 19.31 19.28 19.30 19.5K
13:13 19.32 19.32 19.31 19.31 10.3K
13:14 19.31 19.33 19.31 19.32 5.4K
13:15 19.31 19.31 19.29 19.31 8.5K
13:16 19.32 19.36 19.32 19.36 6.6K
13:17 19.37 19.37 19.35 19.35 6.2K
13:18 19.31 19.31 19.28 19.29 6.5K
13:19 19.28 19.28 19.25 19.25 21.3K
13:20 19.20 19.20 19.19 19.20 9.1K
13:21 19.21 19.24 19.18 19.20 5.2K
13:22 19.19 19.19 19.18 19.18 4.6K
13:23 19.18 19.23 19.18 19.22 11.2K
13:24 19.25 19.26 19.25 19.25 6.6K
13:25 19.27 19.35 19.27 19.35 9.3K
13:26 19.38 19.49 19.37 19.49 43.6K
13:27 19.48 19.49 19.46 19.46 26.3K
13:28 19.45 19.48 19.44 19.45 8.4K
13:29 19.45 19.47 19.45 19.45 8.0K
13:30 19.47 19.49 19.46 19.47 61.5K
13:31 19.45 19.47 19.44 19.47 7.5K
13:32 19.43 19.45 19.40 19.43 28.0K
13:33 19.43 19.48 19.42 19.48 9.3K
13:34 19.50 19.51 19.50 19.50 11.9K
13:35 19.52 19.52 19.47 19.47 17.1K
13:36 19.47 19.49 19.46 19.46 8.3K
13:37 19.46 19.46 19.45 19.46 6.0K
13:38 19.46 19.48 19.37 19.37 19.0K
13:39 19.40 19.43 19.39 19.41 8.9K
13:40 19.43 19.47 19.43 19.47 4.7K
13:41 19.46 19.50 19.46 19.50 7.6K
13:42 19.50 19.50 19.45 19.49 68.8K
13:43 19.51 19.54 19.51 19.54 5.3K
13:44 19.55 19.57 19.48 19.48 7.1K
13:45 19.49 19.52 19.49 19.52 5.7K
13:46 19.52 19.56 19.52 19.56 15.1K
13:47 19.57 19.57 19.56 19.56 5.2K
13:48 19.55 19.58 19.53 19.58 11.8K
13:49 19.57 19.59 19.55 19.56 11.3K
13:50 19.56 19.56 19.52 19.55 15.1K
13:51 19.57 19.58 19.56 19.56 29.4K
13:52 19.56 19.57 19.51 19.53 12.5K
13:53 19.51 19.54 19.50 19.50 5.7K
13:54 19.50 19.50 19.47 19.47 12.3K
13:55 19.47 19.47 19.40 19.40 17.2K
13:56 19.41 19.46 19.41 19.41 19.3K
13:57 19.43 19.47 19.43 19.47 4.2K
13:58 19.47 19.55 19.47 19.54 6.8K
13:59 19.55 19.58 19.55 19.58 17.2K
14:00 19.57 19.57 19.53 19.55 14.7K
14:01 19.57 19.59 19.53 19.53 6.0K
14:02 19.53 19.53 19.51 19.51 4.2K
14:03 19.48 19.48 19.45 19.46 12.8K
14:04 19.48 19.51 19.48 19.50 7.6K
14:05 19.47 19.50 19.42 19.42 6.4K
14:06 19.42 19.45 19.38 19.42 16.8K
14:07 19.42 19.43 19.41 19.41 3.4K
14:08 19.40 19.42 19.32 19.32 23.0K
14:09 19.33 19.39 19.33 19.39 11.8K
14:10 19.43 19.43 19.37 19.36 8.2K
14:11 19.37 19.40 19.37 19.40 2.9K
14:12 19.40 19.45 19.40 19.45 8.1K
14:13 19.46 19.46 19.44 19.44 6.3K
14:14 19.44 19.49 19.43 19.49 2.6K
14:15 19.47 19.47 19.46 19.46 1.3K
14:16 19.47 19.47 19.43 19.44 3.7K
14:17 19.47 19.55 19.47 19.55 9.2K
14:18 19.54 19.57 19.54 19.57 6.9K
14:19 19.57 19.57 19.54 19.54 13.2K
14:20 19.53 19.56 19.53 19.55 4.8K
14:21 19.54 19.58 19.54 19.58 12.0K
14:22 19.57 19.58 19.56 19.57 17.1K
14:23 19.59 19.61 19.59 19.59 20.9K
14:24 19.60 19.68 19.60 19.68 16.9K
14:25 19.66 19.69 19.65 19.68 8.0K
14:26 19.66 19.69 19.62 19.68 15.5K
14:27 19.67 19.67 19.63 19.63 10.7K
14:28 19.62 19.63 19.60 19.61 9.1K
14:29 19.60 19.65 19.60 19.65 6.1K
14:30 19.66 19.66 19.63 19.65 12.0K
14:31 19.65 19.65 19.61 19.61 4.0K
14:32 19.62 19.64 19.62 19.64 6.9K
14:33 19.63 19.65 19.63 19.64 17.2K
14:34 19.65 19.65 19.60 19.61 3.6K
14:35 19.64 19.64 19.63 19.64 3.0K
14:36 19.64 19.69 19.64 19.68 8.0K
14:37 19.68 19.68 19.68 19.68 12.2K
14:38 19.65 19.68 19.65 19.68 21.8K
14:39 19.67 19.68 19.66 19.66 0.8K
14:40 19.67 19.67 19.64 19.64 8.9K
14:41 19.60 19.63 19.55 19.58 56.2K
14:42 19.58 19.61 19.56 19.61 5.9K
14:43 19.62 19.62 19.59 19.59 25.7K
14:44 19.59 19.60 19.58 19.60 16.5K
14:45 19.57 19.57 19.48 19.55 38.1K
14:46 19.55 19.65 19.55 19.62 9.5K
14:47 19.62 19.72 19.62 19.70 11.9K
14:48 19.71 19.73 19.70 19.73 19.6K
14:49 19.71 19.73 19.67 19.67 11.7K
14:50 19.65 19.66 19.65 19.66 4.9K
14:51 19.65 19.66 19.64 19.66 1.1K
14:52 19.66 19.66 19.61 19.65 20.8K
14:53 19.65 19.68 19.64 19.68 14.4K
14:54 19.67 19.70 19.66 19.70 12.5K
14:55 19.69 19.82 19.69 19.82 46.6K
14:56 19.83 19.85 19.83 19.85 15.8K
14:57 19.84 19.84 19.78 19.80 34.3K
14:58 19.78 19.81 19.78 19.78 20.0K
14:59 19.75 19.78 19.63 19.63 25.4K
15:00 19.63 19.63 19.59 19.60 12.0K
15:01 19.61 19.61 19.57 19.57 7.9K
15:02 19.58 19.59 19.55 19.55 5.8K
15:03 19.56 19.65 19.51 19.65 27.4K
15:04 19.67 19.67 19.64 19.64 8.3K
15:05 19.64 19.64 19.58 19.64 5.8K
15:06 19.63 19.64 19.61 19.61 8.0K
15:07 19.57 19.65 19.53 19.53 18.5K
15:08 19.51 19.52 19.49 19.50 19.4K
15:09 19.51 19.55 19.51 19.53 22.4K
15:10 19.52 19.55 19.52 19.55 9.8K
15:11 19.56 19.59 19.54 19.58 6.7K
15:12 19.59 19.59 19.56 19.56 4.9K
15:13 19.59 19.62 19.58 19.60 9.4K
15:14 19.59 19.60 19.59 19.60 2.5K
15:15 19.59 19.59 19.53 19.56 10.6K
15:16 19.56 19.56 19.55 19.55 2.1K
15:17 19.55 19.57 19.55 19.57 6.0K
15:18 19.57 19.60 19.57 19.60 3.6K
15:19 19.60 19.60 19.59 19.59 2.5K
15:20 19.58 19.60 19.58 19.58 11.1K
15:21 19.60 19.60 19.58 19.57 6.6K
15:22 19.56 19.61 19.56 19.60 17.4K
15:23 19.60 19.62 19.59 19.59 4.5K
15:24 19.58 19.58 19.51 19.51 8.6K
15:25 19.49 19.50 19.49 19.49 7.3K
15:26 19.52 19.52 19.47 19.48 7.7K
15:27 19.48 19.51 19.47 19.51 7.1K
15:28 19.53 19.54 19.52 19.52 6.7K
15:29 19.52 19.54 19.51 19.54 6.5K
15:30 19.53 19.64 19.53 19.63 21.3K
15:31 19.62 19.64 19.61 19.62 17.1K
15:32 19.61 19.64 19.61 19.63 4.6K
15:33 19.63 19.63 19.62 19.63 9.4K
15:34 19.63 19.64 19.62 19.64 7.5K
15:35 19.63 19.64 19.61 19.64 5.1K
15:36 19.64 19.65 19.64 19.64 8.1K
15:37 19.65 19.67 19.65 19.65 3.3K
15:38 19.64 19.66 19.64 19.66 3.0K
15:39 19.67 19.68 19.65 19.65 4.6K
15:40 19.64 19.67 19.64 19.66 4.9K
15:41 19.66 19.66 19.64 19.66 5.5K
15:42 19.70 19.70 19.68 19.68 8.4K
15:43 19.68 19.68 19.68 19.68 3.0K
15:44 19.69 19.69 19.67 19.67 1.3K
15:45 19.67 19.68 19.65 19.65 10.4K
15:46 19.64 19.68 19.64 19.68 12.2K
15:47 19.67 19.70 19.67 19.70 11.8K
15:48 19.70 19.76 19.70 19.76 34.8K
15:49 19.77 19.77 19.73 19.74 17.0K
15:50 19.75 19.76 19.70 19.70 19.7K
15:51 19.71 19.82 19.71 19.82 40.3K
15:52 19.81 19.82 19.76 19.82 23.2K
15:53 19.81 19.86 19.79 19.86 27.2K
15:54 19.86 19.86 19.81 19.84 20.2K
15:55 19.78 19.83 19.78 19.81 10.6K
15:56 19.85 19.85 19.82 19.83 14.6K
15:57 19.83 19.84 19.81 19.82 20.9K
15:58 19.80 19.80 19.76 19.76 21.1K
15:59 19.76 19.78 19.75 19.76 44.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据