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
09:30 100.51 102.10 99.00 100.11 104.5K
09:31 99.34 100.48 99.33 100.10 3.7K
09:32 99.52 100.23 99.52 99.68 11.1K
09:33 97.65 98.71 96.75 96.75 5.8K
09:34 96.50 96.50 94.36 95.49 12.1K
09:35 94.96 96.03 94.50 94.53 16.6K
09:36 95.02 95.02 92.50 92.55 30.1K
09:37 92.63 92.99 91.32 91.81 14.9K
09:38 90.97 92.37 90.44 91.70 15.7K
09:39 92.51 92.57 91.39 91.53 18.0K
09:40 92.56 93.43 92.56 93.22 15.8K
09:41 93.37 93.70 92.83 93.07 12.1K
09:42 93.13 93.26 92.00 92.00 13.5K
09:43 92.22 93.31 92.22 93.05 9.2K
09:44 92.13 92.17 91.53 91.62 15.0K
09:45 91.81 91.81 91.21 91.31 12.4K
09:46 91.30 91.61 90.00 90.00 29.1K
09:47 90.12 90.43 89.38 89.38 7.7K
09:48 89.44 89.62 88.04 88.09 20.6K
09:49 88.11 88.20 87.19 87.27 25.5K
09:50 88.07 88.18 87.40 87.50 12.0K
09:51 88.63 88.73 88.31 88.59 11.7K
09:52 89.06 90.65 89.06 90.37 13.5K
09:53 90.60 91.21 90.48 91.10 14.9K
09:54 90.99 91.40 90.99 91.29 11.8K
09:55 91.14 92.31 91.14 92.22 11.8K
09:56 92.14 92.55 92.09 92.55 11.2K
09:57 92.39 92.39 92.39 92.39 3.2K
09:58 92.45 92.45 91.81 92.20 6.1K
09:59 92.16 92.20 92.00 92.00 5.3K
10:00 91.55 92.49 91.55 92.49 3.8K
10:01 92.99 92.99 92.51 92.51 4.7K
10:02 92.21 92.50 92.21 92.50 4.9K
10:03 93.29 93.29 92.52 92.52 4.5K
10:04 92.60 92.60 92.31 92.35 7.8K
10:05 92.69 92.69 92.10 92.10 8.2K
10:06 91.78 91.78 91.68 91.76 1.9K
10:07 91.54 92.00 91.54 92.00 9.5K
10:08 91.98 91.98 91.34 91.79 6.0K
10:09 91.11 91.11 90.93 90.93 6.1K
10:10 91.12 91.12 90.87 91.00 2.6K
10:11 90.82 90.82 89.95 90.21 6.5K
10:12 89.97 89.97 89.21 89.32 3.8K
10:13 89.48 89.50 89.34 89.43 5.2K
10:14 88.97 89.25 88.97 89.10 7.5K
10:15 89.34 89.34 88.57 88.69 10.5K
10:16 88.63 88.94 88.63 88.80 3.7K
10:17 89.32 89.89 89.32 89.77 6.3K
10:18 89.76 90.06 89.76 90.06 3.7K
10:19 90.30 90.65 90.30 90.44 3.8K
10:20 90.46 90.99 90.46 90.58 1.7K
10:21 90.70 91.09 90.70 90.95 3.5K
10:22 91.30 91.30 90.71 90.71 3.8K
10:23 90.64 90.64 90.36 90.36 2.7K
10:24 90.19 90.32 89.91 90.07 7.2K
10:25 90.27 90.28 90.27 90.28 3.7K
10:26 89.71 90.04 89.71 90.04 4.7K
10:27 90.01 90.01 89.78 89.89 1.6K
10:28 90.30 90.30 90.30 90.30 1.7K
10:29 90.23 90.34 90.10 90.10 3.6K
10:30 89.94 90.22 89.94 90.13 5.2K
10:31 90.10 90.10 90.10 90.10 1.5K
10:32 90.29 90.29 90.29 90.29 0.4K
10:33 90.55 90.59 90.01 90.01 3.3K
10:34 89.91 89.91 89.85 89.85 2.3K
10:35 90.46 90.46 90.46 90.46 3.2K
10:36 90.59 90.80 90.59 90.80 1.4K
10:37 91.04 91.47 91.04 91.30 2.2K
10:38 91.11 91.11 90.66 90.66 2.7K
10:40 90.30 90.30 90.30 90.30 3.3K
10:42 90.24 90.24 90.24 90.24 0.9K
10:43 90.21 90.21 90.21 90.21 0.4K
10:44 90.21 90.78 90.21 90.78 1.3K
10:45 90.43 90.43 90.43 90.43 1.7K
10:46 90.59 90.60 90.59 90.60 2.6K
10:48 91.79 91.79 91.79 91.79 0.2K
10:49 91.79 91.90 91.64 91.65 5.6K
10:50 91.60 91.60 91.50 91.50 4.0K
10:52 92.27 92.34 92.27 92.27 2.1K
10:53 92.48 92.48 92.24 92.47 5.2K
10:54 92.40 92.40 92.40 92.40 1.8K
10:55 92.57 92.60 92.57 92.60 2.9K
10:56 92.49 92.49 92.49 92.49 0.3K
10:57 92.43 92.62 92.43 92.59 5.2K
10:58 92.80 92.80 92.80 92.80 0.9K
10:59 92.78 92.78 92.78 92.78 2.3K
11:00 93.00 93.00 93.00 93.00 0.5K
11:01 92.90 93.23 92.90 93.17 11.2K
11:02 93.01 93.01 91.99 91.99 4.1K
11:03 91.94 92.06 91.94 92.06 2.6K
11:04 92.36 92.36 92.36 92.36 0.9K
11:05 92.70 92.70 92.70 92.70 2.3K
11:06 93.24 93.80 93.24 93.80 3.2K
11:07 94.19 94.19 93.49 93.86 4.5K
11:08 93.65 93.74 93.65 93.68 6.1K
11:09 93.59 93.60 93.59 93.60 2.7K
11:10 93.63 93.63 93.63 93.63 0.7K
11:11 93.90 94.17 93.73 93.91 2.3K
11:12 93.92 94.01 93.65 94.01 2.9K
11:13 94.08 94.08 93.70 93.70 5.3K
11:14 93.55 93.55 93.55 93.55 4.1K
11:15 93.61 93.76 93.61 93.71 5.4K
11:16 94.00 94.00 93.85 93.85 2.1K
11:17 93.67 93.68 93.36 93.68 1.8K
11:18 93.03 93.39 93.03 93.39 1.5K
11:19 93.19 93.28 92.98 93.28 3.1K
11:20 93.62 93.62 93.54 93.54 1.5K
11:22 93.18 93.18 93.18 93.18 0.6K
11:23 93.22 93.33 93.11 93.11 1.7K
11:25 93.60 93.80 93.48 93.48 2.5K
11:27 94.00 94.00 93.88 93.90 4.5K
11:28 94.50 94.50 94.50 94.50 2.1K
11:29 94.36 94.36 94.36 94.36 2.6K
11:30 94.20 94.50 94.10 94.35 2.5K
11:31 94.28 94.28 94.09 94.09 2.9K
11:32 94.14 94.44 94.14 94.44 1.5K
11:33 94.40 94.54 94.40 94.54 1.4K
11:34 94.61 94.71 94.61 94.70 3.1K
11:35 94.72 94.72 94.52 94.68 2.6K
11:36 94.73 95.00 94.73 94.98 2.1K
11:37 94.63 94.69 94.41 94.69 1.5K
11:38 94.36 94.50 94.36 94.36 4.3K
11:39 94.72 95.17 94.72 95.00 2.1K
11:40 94.74 94.74 94.74 94.74 0.2K
11:41 94.85 94.85 94.85 94.85 1.8K
11:42 94.45 95.15 94.45 95.14 3.1K
11:43 94.70 94.70 94.70 94.70 1.2K
11:44 94.51 94.51 94.37 94.37 4.9K
11:45 95.11 95.11 95.11 95.11 0.9K
11:46 94.29 94.29 94.29 94.29 0.5K
11:47 94.20 94.20 93.50 93.59 6.3K
11:48 93.06 93.06 92.40 92.40 7.6K
11:49 92.48 92.82 92.48 92.82 4.7K
11:50 92.96 93.08 92.96 93.08 1.2K
11:51 93.10 93.10 92.85 92.89 5.2K
11:52 92.72 92.72 92.52 92.52 1.8K
11:53 92.96 92.96 92.96 92.96 1.2K
11:54 94.00 94.00 94.00 94.00 1.0K
11:55 93.36 93.36 93.36 93.36 1.9K
11:56 92.02 92.02 92.02 92.02 1.2K
11:57 92.00 92.78 92.00 92.78 6.4K
11:58 92.35 92.35 91.85 91.85 2.6K
11:59 91.69 91.69 91.52 91.52 6.4K
12:00 92.07 92.07 91.64 91.64 1.2K
12:01 91.99 92.36 91.99 92.23 1.1K
12:02 92.08 92.08 91.40 91.40 1.7K
12:03 91.07 91.14 91.07 91.14 2.9K
12:04 91.61 91.61 91.32 91.32 3.8K
12:06 91.20 91.20 90.50 90.50 2.8K
12:07 90.51 90.51 90.35 90.35 3.6K
12:08 90.61 90.61 90.33 90.33 3.7K
12:09 90.01 90.01 89.82 89.82 5.2K
12:11 89.21 89.21 89.21 89.21 4.3K
12:12 88.58 88.58 88.44 88.44 3.1K
12:13 88.91 88.91 88.91 88.91 1.6K
12:14 89.40 90.45 89.40 90.27 4.4K
12:15 90.28 90.34 90.28 90.29 2.4K
12:16 90.26 90.26 90.10 90.10 2.2K
12:17 90.21 90.23 89.92 89.92 4.0K
12:19 89.92 89.92 89.49 89.74 2.1K
12:20 89.96 90.51 89.96 90.51 2.6K
12:22 91.04 91.32 91.04 91.32 2.1K
12:23 91.16 91.52 91.16 91.52 2.4K
12:24 91.67 91.67 91.66 91.66 1.5K
12:25 91.77 91.77 91.27 91.27 2.3K
12:26 91.40 91.40 91.40 91.40 0.5K
12:27 91.58 91.60 91.56 91.60 1.6K
12:28 91.50 91.50 91.11 91.15 3.5K
12:29 90.58 90.74 90.58 90.74 1.0K
12:30 90.89 90.89 90.89 90.89 0.3K
12:31 90.94 90.94 90.94 90.94 0.3K
12:32 91.20 91.40 91.20 91.40 4.0K
12:37 91.55 91.77 91.55 91.77 2.1K
12:39 92.44 92.64 92.11 92.64 1.1K
12:40 92.52 92.72 92.52 92.72 1.7K
12:41 92.74 92.74 92.74 92.74 0.9K
12:42 92.91 93.12 92.87 92.99 2.1K
12:43 93.30 93.30 93.30 93.30 1.2K
12:44 93.27 93.27 93.19 93.19 1.1K
12:45 93.14 93.14 93.14 93.14 0.5K
12:46 93.14 93.14 93.11 93.11 1.0K
12:47 93.53 93.53 93.51 93.51 2.8K
12:48 93.47 93.47 93.47 93.47 0.1K
12:49 93.41 93.44 93.19 93.33 2.3K
12:50 92.88 92.88 92.88 92.88 0.7K
12:51 92.90 92.90 92.90 92.90 1.4K
12:54 92.62 92.62 92.62 92.62 0.4K
12:55 92.56 92.56 92.56 92.56 1.9K
12:57 92.80 92.80 92.80 92.80 0.9K
12:58 92.98 92.98 92.98 92.98 0.3K
13:00 93.30 93.30 93.30 93.30 3.8K
13:01 94.57 94.57 94.57 94.57 0.5K
13:02 94.29 94.52 94.29 94.52 1.5K
13:03 94.13 94.13 94.13 94.13 0.3K
13:04 93.97 94.08 93.97 94.08 2.0K
13:05 94.36 94.36 94.36 94.36 1.8K
13:06 94.20 94.20 94.20 94.20 0.6K
13:07 94.10 94.10 93.80 93.80 2.6K
13:08 93.51 94.11 93.51 94.11 2.6K
13:10 93.98 93.98 93.98 93.98 1.4K
13:11 94.03 94.03 94.03 94.03 1.2K
13:12 93.73 93.73 93.73 93.73 0.2K
13:13 93.81 93.81 93.81 93.81 2.4K
13:14 94.50 94.50 94.50 94.50 0.8K
13:15 94.42 94.42 94.42 94.42 0.9K
13:16 94.07 94.07 94.07 94.07 2.2K
13:20 94.46 94.46 94.46 94.46 0.7K
13:21 94.18 94.18 93.86 93.86 1.8K
13:22 93.86 94.00 93.86 94.00 0.5K
13:23 93.85 93.85 93.85 93.85 1.3K
13:25 93.70 93.70 93.70 93.70 0.8K
13:26 93.76 93.76 93.76 93.76 0.4K
13:27 94.12 94.12 94.07 94.07 2.9K
13:28 94.67 94.67 94.67 94.67 0.5K
13:29 94.27 94.27 94.27 94.27 0.7K
13:31 94.79 94.79 94.79 94.79 5.1K
13:32 94.60 94.60 94.58 94.58 1.0K
13:33 94.80 94.80 94.73 94.73 3.0K
13:34 94.29 94.29 94.29 94.29 0.7K
13:35 94.28 94.28 94.28 94.28 0.4K
13:36 94.01 94.01 93.42 93.87 3.0K
13:37 93.86 94.00 93.67 93.67 2.4K
13:41 93.67 93.67 93.67 93.67 1.5K
13:43 93.60 93.60 93.60 93.60 2.3K
13:48 93.74 93.74 93.74 93.74 0.1K
13:49 94.00 94.10 94.00 94.10 3.4K
13:54 92.24 92.57 92.24 92.57 6.4K
13:58 91.25 91.25 91.25 91.25 1.6K
14:00 91.25 91.25 91.25 91.25 1.0K
14:01 91.09 91.09 91.09 91.09 1.2K
14:02 90.93 90.93 90.71 90.74 2.6K
14:03 90.57 90.59 90.57 90.59 1.0K
14:04 90.50 90.50 90.49 90.49 1.2K
14:05 90.78 90.78 90.78 90.78 1.7K
14:07 91.01 91.12 91.01 91.11 2.0K
14:08 91.07 91.25 91.07 91.25 0.9K
14:09 91.04 91.04 90.53 90.53 2.8K
14:10 90.02 90.20 90.00 90.00 1.9K
14:11 89.90 89.97 89.79 89.97 1.7K
14:12 89.75 89.81 89.75 89.81 0.5K
14:13 90.53 90.53 90.53 90.53 0.3K
14:14 90.73 91.01 90.70 91.01 1.1K
14:15 91.30 91.30 91.25 91.25 1.2K
14:16 91.27 91.27 91.27 91.27 0.5K
14:17 90.94 90.94 90.94 90.94 0.3K
14:18 90.80 90.80 90.80 90.80 0.4K
14:19 91.07 91.07 90.93 90.93 1.0K
14:20 90.81 91.06 90.81 91.06 1.2K
14:22 91.05 91.05 91.05 91.05 1.1K
14:23 90.96 90.96 90.96 90.96 1.2K
14:25 90.96 91.05 90.96 91.05 1.1K
14:26 91.33 91.33 91.33 91.33 0.3K
14:27 91.23 91.23 91.16 91.16 1.3K
14:28 91.13 91.13 91.13 91.13 1.5K
14:29 91.00 91.00 91.00 91.00 1.4K
14:33 91.27 91.27 91.27 91.27 0.3K
14:34 91.14 91.14 91.14 91.14 0.6K
14:35 91.49 91.49 91.49 91.49 0.3K
14:36 92.00 92.22 92.00 92.19 1.2K
14:37 92.23 92.23 92.23 92.23 0.6K
14:40 92.13 92.13 92.00 92.00 2.2K
14:49 90.06 90.18 90.06 90.18 2.0K
14:53 91.00 91.00 91.00 91.00 0.6K
14:55 91.40 91.40 91.40 91.40 0.5K
14:56 91.51 91.51 91.51 91.51 4.0K
14:57 91.41 91.47 91.40 91.47 1.2K
14:58 90.89 90.89 90.89 90.89 0.7K
15:01 90.99 90.99 90.59 90.59 1.2K
15:06 91.14 91.14 90.07 90.07 7.0K
15:07 89.96 89.96 89.93 89.93 0.7K
15:08 89.93 89.99 89.75 89.82 2.7K
15:09 89.36 89.36 89.36 89.36 1.5K
15:10 89.85 89.85 89.85 89.85 0.5K
15:11 89.49 89.62 89.48 89.62 1.7K
15:12 89.58 89.58 89.58 89.58 1.5K
15:13 89.36 89.36 89.33 89.33 2.0K
15:14 89.56 89.59 89.50 89.50 1.6K
15:17 89.43 89.43 89.43 89.43 1.2K
15:21 89.67 89.67 89.67 89.67 0.4K
15:22 89.74 89.74 89.74 89.74 1.3K
15:24 89.70 89.70 89.70 89.70 1.2K
15:25 90.05 90.15 90.05 90.15 1.2K
15:26 89.62 89.70 89.62 89.70 1.7K
15:27 89.61 89.61 89.39 89.39 3.1K
15:28 89.54 89.79 89.54 89.79 1.1K
15:30 90.04 90.04 90.04 90.04 1.9K
15:32 89.34 89.34 89.34 89.34 0.7K
15:33 89.33 89.33 89.33 89.33 3.1K
15:36 88.89 88.89 88.88 88.88 3.5K
15:37 88.88 88.92 88.88 88.92 1.4K
15:38 88.90 88.90 88.90 88.90 0.8K
15:39 88.91 88.92 88.91 88.92 0.8K
15:40 89.03 89.03 89.03 89.03 0.7K
15:42 89.23 89.29 89.23 89.29 2.2K
15:44 88.39 88.39 88.39 88.39 1.0K
15:45 88.34 88.34 88.34 88.34 1.2K
15:46 88.58 88.58 88.58 88.58 0.6K
15:47 88.43 88.47 88.43 88.47 3.2K
15:49 88.43 88.65 88.43 88.65 2.0K
15:50 88.55 88.55 88.55 88.55 0.4K
15:51 88.58 88.58 88.58 88.58 0.4K
15:52 88.65 88.76 88.65 88.76 0.5K
15:53 88.92 88.92 88.92 88.92 0.9K
15:54 88.39 88.70 88.08 88.08 1.8K
15:55 88.49 88.78 88.49 88.73 2.4K
15:56 88.54 88.60 88.54 88.60 0.6K
15:57 88.86 88.86 88.69 88.69 0.7K
15:58 88.27 88.35 88.27 88.33 6.3K
15:59 88.18 88.18 88.00 88.13 25.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据