Defiance Daily Target 2X Long RKLB ETF (RKLX)

RKLX
🏛️ 美国 →
79.23
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 93.83 98.88 91.39 97.73 92.2K
09:31 100.08 102.70 99.94 101.91 18.4K
09:32 101.81 101.81 98.76 99.46 7.5K
09:33 98.11 100.80 97.11 100.80 9.3K
09:34 100.70 100.70 96.13 96.67 9.4K
09:35 96.39 96.89 94.25 94.25 12.3K
09:36 94.39 94.39 91.15 91.15 12.6K
09:37 93.23 96.11 93.03 96.11 9.8K
09:38 95.82 95.82 93.45 93.85 5.5K
09:39 93.86 96.53 93.86 95.17 2.2K
09:40 94.37 95.34 94.00 94.00 9.7K
09:41 93.39 93.67 93.39 93.39 10.0K
09:42 95.45 95.45 95.45 95.45 2.1K
09:43 93.39 93.39 92.59 92.63 9.3K
09:44 91.44 91.44 89.94 90.34 25.7K
09:45 90.19 90.61 89.95 90.42 9.4K
09:46 90.59 90.59 86.99 86.99 17.5K
09:47 86.17 86.17 85.92 85.93 6.2K
09:48 85.93 87.81 85.92 86.50 9.9K
09:49 86.95 87.31 85.19 85.19 11.6K
09:50 84.74 84.74 83.48 83.61 7.2K
09:51 83.29 84.25 83.00 83.00 6.2K
09:52 83.01 83.40 82.79 83.40 4.4K
09:53 82.35 82.35 82.00 82.00 4.2K
09:54 80.80 80.80 79.31 79.31 16.5K
09:55 79.79 81.18 79.79 80.70 9.5K
09:56 80.59 81.31 80.59 81.26 8.9K
09:57 80.94 83.13 80.94 82.69 5.6K
09:58 82.99 82.99 81.75 81.75 9.6K
09:59 81.59 81.59 80.00 80.00 12.5K
10:00 80.34 80.72 80.34 80.66 3.8K
10:01 80.68 80.68 80.68 80.68 4.3K
10:02 82.07 82.28 82.03 82.28 3.9K
10:03 82.32 84.50 82.32 84.50 5.5K
10:04 84.36 86.37 84.36 86.37 9.9K
10:05 86.68 86.68 85.79 86.23 4.0K
10:06 86.50 87.60 86.33 86.87 10.3K
10:07 86.30 86.63 85.86 85.98 11.8K
10:08 86.20 86.20 85.09 85.25 8.8K
10:09 86.63 87.77 86.63 87.77 5.3K
10:10 86.72 86.82 86.26 86.63 4.6K
10:11 87.00 87.76 87.00 87.00 8.7K
10:12 86.98 87.34 86.98 87.34 1.7K
10:13 86.55 86.55 85.36 85.36 3.0K
10:14 85.43 85.43 84.82 84.82 1.8K
10:15 84.50 84.50 84.50 84.50 1.6K
10:16 84.45 84.56 84.42 84.42 3.2K
10:17 84.05 84.13 84.05 84.13 2.4K
10:18 84.19 84.19 84.19 84.19 2.7K
10:19 82.62 82.62 82.62 82.62 0.2K
10:20 82.75 82.75 82.46 82.46 4.2K
10:22 80.70 80.79 80.33 80.49 4.8K
10:23 81.28 81.46 81.27 81.46 2.4K
10:24 81.61 82.24 81.61 81.77 2.4K
10:25 81.61 81.61 80.91 81.38 3.9K
10:26 81.34 81.34 81.34 81.34 3.3K
10:27 81.50 81.53 81.32 81.53 4.4K
10:28 81.32 81.32 81.32 81.32 2.6K
10:29 81.10 81.10 80.81 80.81 0.9K
10:30 80.61 80.61 80.09 80.09 3.1K
10:31 79.72 79.97 79.72 79.97 4.3K
10:32 80.29 80.29 80.29 80.29 1.1K
10:33 80.44 81.05 80.44 81.05 3.8K
10:34 80.03 80.11 79.67 79.67 3.4K
10:35 79.74 79.74 79.74 79.74 1.9K
10:36 80.38 80.95 80.38 80.95 1.4K
10:37 81.57 82.65 81.57 82.65 4.0K
10:38 83.08 83.08 81.78 82.04 3.8K
10:39 82.19 82.35 81.59 81.59 4.0K
10:40 82.00 82.00 82.00 82.00 1.1K
10:42 81.00 81.25 81.00 81.00 1.1K
10:43 82.30 82.30 82.30 82.30 2.6K
10:47 81.87 81.87 81.87 81.87 1.8K
10:50 82.57 82.57 82.57 82.57 1.6K
10:51 82.69 83.11 82.69 82.82 1.8K
10:52 82.82 82.90 82.54 82.71 1.9K
10:53 82.82 82.85 82.82 82.85 1.2K
10:54 83.79 84.51 83.79 84.35 6.1K
10:55 84.35 84.35 84.12 84.12 2.9K
10:56 83.60 83.74 83.29 83.29 3.9K
10:59 82.66 82.66 82.66 82.66 3.4K
11:00 82.64 82.64 82.01 82.01 2.7K
11:01 82.00 82.00 82.00 82.00 1.1K
11:04 81.99 81.99 81.99 81.99 0.8K
11:05 82.30 82.30 82.30 82.30 2.1K
11:06 82.49 82.49 82.37 82.37 1.0K
11:07 83.01 83.59 83.01 83.57 2.1K
11:08 83.20 83.23 83.03 83.23 1.5K
11:09 84.00 84.00 83.33 83.33 2.8K
11:10 83.33 83.66 83.08 83.08 2.0K
11:11 82.96 83.15 82.78 82.87 2.0K
11:14 82.68 82.68 82.68 82.68 2.0K
11:16 82.00 82.25 81.86 81.86 2.8K
11:19 81.76 81.76 81.76 81.76 1.2K
11:22 81.00 81.00 81.00 81.00 1.1K
11:24 81.15 81.15 81.15 81.15 0.5K
11:25 81.12 81.12 81.12 81.12 1.7K
11:27 82.73 82.78 82.72 82.78 0.8K
11:28 83.00 83.00 82.92 82.92 11.2K
11:29 83.02 83.02 83.02 83.02 0.5K
11:30 83.56 83.68 83.28 83.28 3.9K
11:31 84.22 84.22 84.22 84.22 0.9K
11:33 83.72 84.03 83.72 84.03 0.3K
11:34 84.59 84.59 84.59 84.59 2.6K
11:35 84.93 84.93 84.64 84.64 1.4K
11:36 85.11 85.13 85.08 85.08 2.3K
11:37 84.73 84.73 84.68 84.68 2.1K
11:39 85.13 85.30 85.13 85.30 1.2K
11:40 85.28 85.28 85.28 85.28 1.2K
11:42 85.29 85.29 85.29 85.29 0.7K
11:43 85.00 85.00 85.00 85.00 0.5K
11:44 85.00 85.00 84.91 84.91 1.2K
11:46 85.85 86.11 85.85 86.11 1.3K
11:47 86.56 86.56 86.56 86.56 0.3K
11:48 86.73 87.18 86.73 87.04 3.5K
11:49 86.20 86.20 86.20 86.20 0.3K
11:50 86.19 86.38 86.19 86.38 3.9K
11:51 86.63 86.63 86.38 86.38 1.6K
11:52 86.38 86.38 86.35 86.35 1.0K
11:53 86.82 87.00 86.82 86.87 3.9K
11:54 86.52 87.00 86.52 87.00 1.7K
11:55 86.85 87.14 86.66 86.66 5.5K
11:57 86.20 86.33 86.11 86.11 1.3K
11:58 85.64 85.64 85.40 85.40 2.7K
11:59 85.31 85.31 85.31 85.31 0.8K
12:00 85.18 85.18 85.18 85.18 0.4K
12:01 85.00 85.00 84.89 84.89 1.5K
12:02 85.64 85.99 85.64 85.99 0.8K
12:03 86.04 86.49 86.04 86.49 0.5K
12:04 86.49 86.49 86.49 86.49 0.4K
12:05 86.33 86.33 86.33 86.33 1.0K
12:06 85.84 86.15 85.84 86.11 0.4K
12:07 86.68 87.48 86.68 87.48 1.8K
12:08 87.35 87.61 87.35 87.61 1.6K
12:09 87.44 87.44 87.27 87.27 1.7K
12:10 87.30 87.30 87.30 87.30 0.9K
12:11 87.40 87.40 87.40 87.40 0.9K
12:12 87.17 87.28 87.17 87.28 1.4K
12:13 87.65 87.65 87.65 87.65 2.0K
12:14 87.48 87.63 87.48 87.63 0.5K
12:15 87.21 87.21 87.00 87.00 2.1K
12:16 87.00 87.66 86.93 87.66 1.6K
12:17 87.27 87.44 86.87 86.87 8.6K
12:20 87.76 87.76 87.76 87.76 1.2K
12:22 87.30 87.30 86.88 86.88 3.5K
12:27 87.52 87.87 87.52 87.87 4.7K
12:28 87.52 87.52 87.33 87.33 3.4K
12:29 87.59 87.63 87.49 87.63 8.7K
12:30 87.89 87.89 87.89 87.89 3.1K
12:33 87.10 87.10 87.10 87.10 0.2K
12:34 87.30 87.88 87.30 87.88 1.8K
12:35 88.62 89.36 88.62 89.36 3.2K
12:36 89.64 90.55 89.64 90.32 2.1K
12:37 90.56 90.67 90.56 90.62 2.5K
12:38 89.80 90.12 89.50 90.12 9.6K
12:39 90.03 90.03 89.92 89.92 2.8K
12:40 90.30 90.50 90.30 90.50 2.3K
12:41 90.25 90.25 90.25 90.25 2.0K
12:42 89.41 89.41 89.41 89.41 6.2K
12:43 88.89 88.89 88.89 88.89 2.0K
12:44 89.01 89.01 89.01 89.01 0.4K
12:45 89.37 89.37 89.19 89.19 6.3K
12:47 89.02 89.19 89.02 89.19 0.8K
12:48 89.44 89.73 89.25 89.73 1.8K
12:49 89.51 89.51 89.10 89.10 0.9K
12:50 88.99 88.99 88.99 88.99 0.8K
12:51 89.61 89.61 89.61 89.61 0.5K
12:52 89.86 90.49 89.86 89.95 2.7K
12:54 89.22 89.22 89.22 89.22 4.4K
12:55 89.07 89.07 89.07 89.07 3.2K
12:56 88.86 88.86 88.32 88.32 0.8K
12:57 88.51 88.51 88.51 88.51 0.7K
12:59 87.43 87.43 87.43 87.43 0.6K
13:00 86.99 86.99 86.99 86.99 1.4K
13:03 87.88 87.88 87.74 87.74 2.3K
13:04 88.14 88.14 88.14 88.14 2.5K
13:05 88.28 88.28 88.01 88.15 4.6K
13:09 88.21 88.21 88.21 88.21 0.5K
13:10 88.62 88.62 88.62 88.62 0.2K
13:11 87.79 87.79 87.50 87.50 4.7K
13:13 86.89 87.08 86.70 86.70 2.5K
13:14 86.81 86.81 86.81 86.81 0.8K
13:15 86.74 87.08 86.74 87.08 0.8K
13:16 87.08 87.08 86.10 86.10 0.7K
13:17 85.69 85.69 85.69 85.69 0.6K
13:18 84.96 84.96 84.96 84.96 0.7K
13:19 86.03 86.03 86.03 86.03 1.2K
13:20 86.24 86.24 86.24 86.24 1.8K
13:21 86.55 86.55 86.55 86.55 0.3K
13:22 86.84 87.84 86.84 87.84 2.2K
13:23 87.81 87.81 87.81 87.81 0.1K
13:24 87.98 88.05 87.72 87.72 2.9K
13:26 87.49 87.54 87.49 87.54 4.8K
13:27 87.95 87.95 87.95 87.95 1.8K
13:28 88.20 88.20 88.20 88.20 1.1K
13:30 89.00 89.21 89.00 89.21 2.6K
13:31 89.23 89.42 89.23 89.35 6.5K
13:33 89.74 90.32 89.74 90.21 2.7K
13:34 90.04 90.04 89.65 89.65 2.2K
13:36 89.54 89.54 89.32 89.32 1.1K
13:37 89.37 89.37 88.67 88.67 2.5K
13:40 89.45 89.76 89.45 89.76 3.9K
13:41 89.00 89.18 89.00 89.18 4.4K
13:42 89.41 89.41 89.41 89.41 0.5K
13:44 89.01 89.01 89.01 89.01 0.2K
13:45 88.56 88.56 88.56 88.56 0.6K
13:46 88.60 88.60 88.60 88.60 2.1K
13:49 88.72 88.74 88.72 88.74 2.4K
13:50 88.76 88.76 88.76 88.76 1.2K
13:51 88.29 88.29 88.29 88.29 0.9K
13:53 88.60 88.60 88.60 88.60 1.0K
13:58 87.04 87.04 87.04 87.04 1.0K
14:00 85.50 85.50 85.50 85.50 0.9K
14:01 85.35 85.35 85.12 85.12 3.1K
14:02 85.03 85.45 85.00 85.14 1.5K
14:03 85.39 85.39 85.39 85.39 0.3K
14:04 85.59 85.59 85.50 85.50 1.3K
14:06 84.15 84.15 84.15 84.15 1.0K
14:13 84.32 84.32 84.30 84.30 0.9K
14:14 84.48 84.48 84.48 84.48 0.8K
14:15 83.67 83.67 83.67 83.67 0.4K
14:17 83.67 83.67 83.67 83.67 2.2K
14:20 84.25 84.25 84.25 84.25 4.7K
14:23 84.55 84.55 84.55 84.55 0.4K
14:27 84.47 84.47 84.47 84.47 1.1K
14:29 84.45 84.65 84.45 84.65 1.3K
14:30 84.60 84.74 84.60 84.74 1.3K
14:31 85.15 85.31 85.15 85.31 2.2K
14:32 85.75 85.75 85.68 85.68 1.1K
14:33 85.87 85.87 85.74 85.74 0.9K
14:36 85.48 85.48 85.47 85.47 1.9K
14:39 84.93 84.93 84.93 84.93 0.8K
14:41 85.65 85.65 85.65 85.65 1.3K
14:44 85.72 85.72 85.72 85.72 0.4K
14:47 85.76 85.76 85.76 85.76 1.5K
14:50 85.51 85.79 85.51 85.79 1.2K
14:51 85.87 85.87 85.87 85.87 0.5K
14:52 86.04 86.04 86.04 86.04 1.2K
14:53 85.64 85.81 85.64 85.76 1.6K
14:55 85.61 86.27 85.61 86.27 1.4K
14:56 86.09 86.09 86.09 86.09 1.2K
14:59 85.92 86.20 85.92 86.20 1.6K
15:00 86.05 86.05 86.05 86.05 0.6K
15:01 86.63 86.63 86.63 86.63 1.4K
15:03 86.43 86.43 86.43 86.43 0.3K
15:04 86.64 86.64 86.64 86.64 0.4K
15:08 85.91 85.91 85.91 85.91 0.2K
15:09 85.77 85.77 85.77 85.77 0.5K
15:11 85.60 85.60 85.51 85.51 0.7K
15:12 85.58 85.58 85.58 85.58 1.3K
15:16 84.58 84.58 84.58 84.58 0.3K
15:18 84.13 84.13 84.13 84.13 2.8K
15:24 83.28 83.28 83.28 83.28 2.4K
15:26 83.44 83.44 83.44 83.44 0.6K
15:27 83.34 83.34 83.34 83.34 0.7K
15:28 83.49 83.49 83.49 83.49 0.3K
15:29 83.59 83.59 83.59 83.59 1.3K
15:30 83.57 83.57 83.57 83.57 1.0K
15:31 83.10 83.22 83.10 83.22 0.8K
15:32 83.11 83.11 82.99 82.99 1.4K
15:33 83.26 83.26 83.26 83.26 0.9K
15:34 83.30 83.30 83.27 83.27 1.6K
15:36 83.27 83.27 83.27 83.27 0.9K
15:37 83.03 83.12 82.77 82.88 1.1K
15:38 82.86 82.86 82.52 82.52 0.5K
15:39 82.18 82.41 82.18 82.24 2.5K
15:40 82.05 82.05 81.98 81.98 2.7K
15:41 81.92 82.34 81.83 82.34 2.9K
15:42 82.47 82.52 82.25 82.52 2.1K
15:46 83.00 83.00 82.80 82.86 0.5K
15:48 83.51 83.51 83.18 83.18 0.6K
15:50 83.72 83.72 83.58 83.58 1.6K
15:51 83.94 83.94 83.94 83.94 0.3K
15:52 84.14 84.14 84.14 84.14 0.2K
15:53 84.25 84.46 84.22 84.46 2.9K
15:54 84.29 84.29 84.29 84.29 0.3K
15:55 84.58 84.58 84.36 84.36 0.5K
15:57 83.73 83.73 83.73 83.73 0.5K
15:58 83.60 83.65 83.60 83.65 1.5K
15:59 83.69 83.69 83.61 83.61 11.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据