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 84.88 85.32 84.57 84.94 139.1K
09:31 84.84 85.10 83.84 84.14 10.6K
09:32 84.54 84.71 83.21 83.76 8.3K
09:33 83.95 83.95 83.20 83.20 3.9K
09:34 83.13 83.40 82.40 82.40 5.4K
09:35 82.95 83.19 81.02 81.25 8.5K
09:36 81.18 81.18 79.89 80.00 22.0K
09:37 80.07 80.45 79.97 79.99 10.3K
09:38 79.81 79.99 78.44 79.13 16.5K
09:39 79.27 79.79 79.18 79.28 8.0K
09:40 79.27 80.47 79.27 79.80 9.9K
09:41 79.84 79.84 79.37 79.58 7.4K
09:42 79.64 80.06 79.13 79.20 6.0K
09:43 80.02 80.02 79.20 79.57 6.4K
09:44 79.00 79.94 79.00 79.94 8.8K
09:45 79.50 81.46 79.50 81.46 17.9K
09:46 81.54 81.84 80.73 81.43 8.2K
09:47 81.56 81.56 81.29 81.29 4.2K
09:48 81.90 82.36 81.90 82.22 2.9K
09:49 82.25 83.06 82.18 83.06 7.5K
09:50 82.72 83.63 82.72 83.55 9.8K
09:51 83.79 83.79 83.07 83.09 8.5K
09:52 82.80 83.11 82.80 83.11 1.3K
09:53 83.11 83.46 83.11 83.26 2.1K
09:54 83.50 83.57 83.02 83.57 2.9K
09:55 83.19 83.82 83.19 83.50 3.4K
09:56 83.99 84.20 83.95 84.16 3.5K
09:57 84.20 84.20 83.50 84.20 5.8K
09:58 83.85 84.00 83.84 83.86 3.3K
09:59 83.93 83.93 83.86 83.86 1.6K
10:00 84.25 84.25 83.43 83.77 5.6K
10:01 83.95 84.98 83.82 84.58 4.6K
10:02 84.87 85.00 84.84 84.84 3.5K
10:03 84.61 84.94 84.51 84.70 2.8K
10:04 84.64 84.64 84.23 84.23 2.7K
10:05 84.61 84.93 84.49 84.93 3.3K
10:06 84.67 84.67 84.67 84.67 3.0K
10:07 85.31 85.46 85.23 85.30 2.8K
10:08 85.55 85.55 85.51 85.54 1.7K
10:09 85.44 85.44 85.10 85.10 1.5K
10:10 85.14 85.65 85.14 85.65 2.2K
10:11 85.64 85.68 85.31 85.68 1.4K
10:12 85.57 85.57 85.25 85.25 3.8K
10:13 84.65 84.65 84.65 84.65 0.6K
10:14 84.72 84.81 84.72 84.81 0.8K
10:15 85.25 85.30 85.20 85.30 2.6K
10:16 86.00 86.24 86.00 86.24 3.6K
10:17 86.37 86.48 86.04 86.17 3.2K
10:18 85.96 86.00 85.66 86.00 2.2K
10:19 85.88 85.89 85.65 85.65 5.1K
10:20 85.75 85.83 85.63 85.83 3.8K
10:21 86.65 86.91 86.65 86.91 1.6K
10:22 87.30 87.30 86.63 86.63 6.8K
10:23 86.55 86.73 86.42 86.73 5.2K
10:25 87.25 87.25 87.20 87.22 0.8K
10:26 87.71 87.71 87.32 87.32 3.9K
10:27 87.07 87.07 87.07 87.07 1.7K
10:28 86.81 86.81 86.15 86.15 1.6K
10:29 86.38 86.70 86.38 86.46 4.6K
10:31 86.89 86.92 86.66 86.78 3.3K
10:32 86.90 86.90 86.90 86.90 0.6K
10:33 87.02 87.02 86.77 86.77 4.2K
10:34 86.64 86.91 86.64 86.91 1.1K
10:35 86.83 86.83 86.83 86.83 0.6K
10:36 86.80 86.80 86.80 86.80 0.9K
10:38 86.69 86.74 86.69 86.74 0.6K
10:39 86.85 87.00 86.74 86.92 3.7K
10:40 86.83 86.83 86.61 86.61 1.9K
10:41 86.95 86.97 86.93 86.93 2.1K
10:42 87.01 87.01 87.01 87.01 0.7K
10:43 87.05 87.05 87.05 87.05 2.5K
10:44 86.65 86.82 86.65 86.82 10.2K
10:45 87.09 87.23 86.77 86.77 3.6K
10:46 86.88 87.01 86.81 87.01 1.7K
10:47 87.14 87.23 87.14 87.23 2.3K
10:48 87.36 87.48 87.36 87.47 7.8K
10:49 87.62 87.62 87.42 87.42 0.5K
10:50 87.42 87.42 86.15 86.15 3.3K
10:51 86.60 86.60 86.37 86.37 1.1K
10:52 86.30 86.30 85.83 86.16 14.1K
10:53 86.14 86.14 86.14 86.14 1.2K
10:54 86.00 86.10 86.00 86.10 1.3K
10:55 86.26 86.73 86.26 86.73 0.7K
10:56 86.18 86.18 86.18 86.18 1.6K
10:57 86.22 86.24 86.22 86.24 6.3K
10:59 85.62 85.62 85.62 85.62 0.5K
11:01 85.80 85.80 85.74 85.74 1.1K
11:02 85.30 85.30 85.30 85.30 0.3K
11:03 85.48 85.52 85.42 85.42 2.6K
11:05 85.25 85.25 85.25 85.25 0.5K
11:06 85.00 85.00 85.00 85.00 1.7K
11:07 84.85 84.85 84.85 84.85 1.6K
11:08 84.70 84.72 84.54 84.57 1.3K
11:09 84.69 84.69 84.69 84.69 0.5K
11:10 84.71 84.71 84.71 84.71 0.5K
11:11 84.71 85.39 84.71 85.39 1.3K
11:12 85.29 85.29 85.29 85.29 0.6K
11:13 85.05 85.05 85.05 85.05 1.4K
11:14 85.01 85.01 84.89 84.89 6.8K
11:15 85.35 85.35 85.10 85.10 0.7K
11:17 85.22 85.22 85.22 85.22 1.0K
11:18 84.71 84.71 84.71 84.71 1.1K
11:19 84.67 84.67 84.67 84.67 0.4K
11:20 84.14 84.30 84.14 84.30 1.3K
11:21 84.22 84.23 84.22 84.23 1.3K
11:22 84.08 84.08 84.08 84.08 2.5K
11:24 83.89 83.89 83.89 83.89 2.1K
11:26 83.82 83.82 83.55 83.55 1.8K
11:28 83.60 83.60 83.60 83.60 2.7K
11:30 83.80 83.80 83.80 83.80 1.4K
11:31 83.50 83.50 83.40 83.40 3.1K
11:34 83.67 84.02 83.67 84.02 0.9K
11:35 84.00 84.06 83.97 84.06 0.9K
11:36 84.46 84.46 84.12 84.12 2.2K
11:37 84.20 84.20 84.20 84.20 0.2K
11:38 84.24 84.24 84.24 84.24 0.4K
11:39 84.40 84.46 84.38 84.38 3.1K
11:41 84.50 84.50 84.50 84.50 0.2K
11:42 84.94 85.00 84.94 85.00 0.4K
11:43 84.98 85.15 84.98 85.15 7.5K
11:44 85.01 85.01 85.01 85.01 0.5K
11:45 85.17 85.19 85.17 85.19 2.1K
11:48 85.39 85.64 85.39 85.64 2.3K
11:49 85.67 85.76 85.67 85.72 0.8K
11:50 85.42 85.42 85.42 85.42 1.9K
11:52 85.79 85.79 85.73 85.73 1.9K
11:53 85.46 85.46 85.46 85.46 0.2K
11:54 85.49 85.53 85.49 85.53 0.7K
11:55 85.45 85.68 85.45 85.68 1.4K
11:56 85.27 85.27 85.27 85.27 0.6K
11:58 84.98 84.98 84.75 84.75 1.9K
11:59 84.70 84.75 84.70 84.75 1.4K
12:00 84.67 84.67 84.55 84.55 1.2K
12:01 84.40 84.40 84.40 84.40 0.5K
12:02 84.13 84.52 84.13 84.52 0.6K
12:03 84.11 84.11 83.85 83.85 1.7K
12:04 83.93 83.93 83.93 83.93 1.7K
12:07 83.90 83.97 83.90 83.97 3.1K
12:08 83.60 83.60 83.56 83.58 0.9K
12:09 83.52 83.52 83.52 83.52 0.8K
12:10 83.64 83.64 83.64 83.64 0.6K
12:11 83.09 83.09 83.09 83.09 0.9K
12:14 83.59 83.67 83.59 83.67 2.5K
12:15 83.38 83.38 83.38 83.38 1.0K
12:17 83.31 83.31 83.31 83.31 1.3K
12:19 83.22 83.22 83.22 83.22 1.6K
12:21 82.18 82.30 82.18 82.30 0.9K
12:22 82.34 82.34 82.26 82.26 0.3K
12:23 82.25 82.25 82.19 82.19 2.7K
12:24 82.12 82.12 82.12 82.12 0.2K
12:25 82.29 82.29 82.14 82.14 0.4K
12:26 82.23 82.23 82.19 82.19 1.3K
12:28 82.45 82.45 82.45 82.45 0.2K
12:29 82.54 82.54 82.35 82.35 0.8K
12:31 82.95 82.98 82.95 82.98 0.8K
12:33 83.38 83.38 83.38 83.38 1.1K
12:34 82.99 82.99 82.99 82.99 0.2K
12:36 83.35 83.35 83.25 83.25 0.9K
12:38 83.11 83.11 83.02 83.02 1.0K
12:39 82.69 82.69 82.69 82.69 0.9K
12:40 82.49 82.49 82.12 82.12 1.2K
12:41 82.11 82.11 82.11 82.11 0.7K
12:42 82.27 82.27 82.27 82.27 0.3K
12:44 82.32 82.32 82.32 82.32 0.8K
12:45 82.36 82.47 82.36 82.47 1.5K
12:47 82.56 82.56 82.56 82.56 0.8K
12:48 82.70 82.70 82.70 82.70 0.5K
12:49 82.93 82.93 82.93 82.93 0.3K
12:50 82.83 82.83 82.83 82.83 1.5K
12:56 82.35 82.35 82.35 82.35 1.0K
12:57 81.88 82.01 81.88 82.01 2.1K
12:58 82.00 82.00 82.00 82.00 0.6K
13:00 82.13 82.13 82.13 82.13 1.2K
13:01 81.89 81.89 81.89 81.89 1.7K
13:03 81.76 81.76 81.70 81.69 1.5K
13:04 81.62 81.62 81.62 81.62 1.3K
13:06 81.88 81.88 81.88 81.88 1.1K
13:09 82.05 82.05 82.05 82.05 1.1K
13:13 82.08 82.08 82.08 82.08 0.8K
13:14 82.00 82.00 81.72 81.72 4.3K
13:18 81.40 81.40 81.40 81.40 1.5K
13:19 80.87 80.87 80.87 80.87 0.2K
13:20 80.81 80.83 80.50 80.50 5.4K
13:21 80.26 80.41 80.11 80.24 17.5K
13:22 80.08 80.08 79.87 79.87 5.5K
13:23 79.99 80.03 79.91 80.03 2.7K
13:25 79.99 80.42 79.99 80.17 3.0K
13:26 80.14 80.28 80.14 80.28 0.9K
13:27 80.26 80.26 79.97 79.97 3.2K
13:28 79.95 79.95 79.85 79.85 1.5K
13:29 79.83 79.83 79.83 79.83 3.7K
13:32 79.40 79.40 79.36 79.36 0.8K
13:33 79.16 79.16 79.11 79.11 4.3K
13:34 79.10 79.10 79.00 79.00 7.1K
13:35 78.98 78.98 78.98 78.98 1.1K
13:36 79.06 79.06 79.03 79.04 3.1K
13:38 79.12 79.13 79.02 79.02 3.9K
13:39 78.80 78.81 78.80 78.81 2.2K
13:40 78.76 78.78 78.76 78.78 2.7K
13:42 78.77 78.77 78.77 78.77 0.6K
13:43 78.57 78.57 78.41 78.41 2.5K
13:44 78.83 78.83 78.71 78.71 0.9K
13:45 78.68 78.68 78.50 78.50 2.2K
13:46 77.80 77.97 77.80 77.97 12.4K
13:47 77.97 77.97 77.81 77.89 4.9K
13:48 77.93 77.96 77.93 77.96 1.4K
13:49 78.07 78.07 77.99 77.99 0.7K
13:50 77.96 77.96 77.96 77.96 0.5K
13:51 78.20 78.29 78.20 78.29 0.9K
13:52 78.22 78.22 78.22 78.22 0.9K
13:53 78.21 78.21 78.21 78.21 1.4K
13:54 78.00 78.00 78.00 78.00 0.3K
13:55 78.35 78.47 78.07 78.07 3.6K
13:56 77.93 77.93 77.93 77.93 1.5K
13:57 77.72 77.72 77.53 77.53 3.6K
13:58 77.41 77.41 77.10 77.10 3.4K
13:59 77.19 77.19 76.95 77.07 5.0K
14:00 76.70 76.70 76.21 76.21 3.7K
14:01 76.66 76.66 76.02 76.02 3.2K
14:02 75.96 75.96 75.53 75.90 2.1K
14:03 75.81 75.81 75.60 75.60 3.4K
14:04 75.68 75.87 75.64 75.85 2.8K
14:05 75.83 76.31 75.83 76.31 3.7K
14:06 76.29 76.50 76.22 76.50 2.9K
14:07 76.48 76.62 76.48 76.50 3.9K
14:08 76.68 76.70 76.41 76.41 1.3K
14:09 76.71 76.71 76.71 76.71 0.6K
14:10 77.03 77.64 77.03 77.64 3.7K
14:11 77.64 77.76 77.55 77.69 3.0K
14:12 77.85 77.85 77.85 77.85 1.1K
14:13 77.47 77.53 77.44 77.44 0.7K
14:15 77.80 78.00 77.80 78.00 0.8K
14:16 77.96 78.08 77.96 78.08 1.2K
14:17 78.19 78.19 78.19 78.19 0.4K
14:18 78.06 78.06 77.99 77.99 0.8K
14:19 78.26 78.26 78.26 78.26 0.2K
14:20 78.44 78.50 78.43 78.43 2.0K
14:21 78.67 78.91 78.67 78.80 2.4K
14:22 78.80 78.80 78.42 78.42 1.9K
14:25 78.80 78.80 78.80 78.80 0.3K
14:26 78.94 78.95 78.89 78.89 5.3K
14:27 79.00 79.00 79.00 79.00 0.4K
14:28 78.99 78.99 78.99 78.99 0.7K
14:29 78.80 78.92 78.80 78.92 1.3K
14:31 78.93 79.00 78.93 79.00 1.1K
14:32 78.95 78.95 78.89 78.89 0.8K
14:33 78.76 78.76 78.76 78.76 0.4K
14:34 78.82 78.82 78.82 78.82 1.6K
14:37 79.10 79.13 79.10 79.13 1.4K
14:38 79.13 79.13 79.13 79.13 0.7K
14:39 79.50 79.50 79.50 79.50 0.1K
14:40 79.43 79.90 79.43 79.90 1.0K
14:41 79.95 80.12 79.95 80.11 0.9K
14:42 80.19 80.19 80.03 80.03 6.2K
14:44 79.85 79.85 79.85 79.85 0.9K
14:46 79.51 79.51 79.51 79.51 3.5K
14:47 79.19 79.19 79.19 79.19 0.5K
14:48 79.28 79.28 79.28 79.28 0.6K
14:49 80.01 80.02 80.01 80.02 0.3K
14:50 80.15 80.20 80.15 80.20 0.9K
14:51 80.65 80.65 80.65 80.65 0.2K
14:52 80.57 80.57 80.37 80.37 1.9K
14:53 80.37 80.37 80.37 80.37 0.2K
14:54 80.56 80.56 80.56 80.56 0.2K
14:55 80.43 80.65 80.43 80.65 3.4K
14:56 80.93 80.93 80.65 80.65 1.1K
14:57 80.49 80.64 80.43 80.43 2.6K
14:58 80.66 80.66 80.66 80.66 1.0K
15:00 80.66 80.66 80.66 80.66 0.5K
15:01 80.75 80.75 80.75 80.75 1.1K
15:02 80.69 80.69 80.68 80.68 0.9K
15:04 80.98 80.98 80.98 80.98 1.0K
15:06 81.01 81.01 81.01 81.01 1.9K
15:10 80.84 80.84 80.84 80.84 0.4K
15:15 81.60 81.60 81.60 81.60 0.7K
15:16 81.70 81.75 81.58 81.75 4.0K
15:18 81.78 81.87 81.78 81.87 2.0K
15:24 81.12 81.12 81.12 81.12 0.3K
15:25 81.18 81.18 81.18 81.18 0.6K
15:27 81.27 81.27 81.12 81.12 1.2K
15:28 81.25 81.25 81.25 81.25 0.5K
15:29 80.94 80.94 80.94 80.94 1.6K
15:30 81.45 81.45 81.28 81.28 1.8K
15:31 81.13 81.13 81.13 81.13 0.7K
15:33 81.27 81.27 81.27 81.27 0.3K
15:34 81.03 81.15 81.03 81.15 1.2K
15:35 81.25 81.33 81.22 81.33 3.4K
15:37 80.66 80.83 80.64 80.64 2.7K
15:38 80.49 80.59 80.49 80.59 1.4K
15:39 80.64 81.06 80.64 81.06 2.6K
15:40 80.87 80.87 80.71 80.87 0.9K
15:42 80.66 80.66 80.66 80.66 2.6K
15:43 80.50 80.50 80.50 80.50 0.7K
15:45 81.00 81.00 81.00 81.00 0.6K
15:47 80.89 80.89 80.89 80.89 0.7K
15:49 80.73 80.73 80.73 80.73 0.4K
15:50 80.57 80.57 80.57 80.57 0.2K
15:52 80.66 80.87 80.66 80.87 0.9K
15:53 80.71 80.71 80.71 80.71 0.2K
15:54 80.80 80.80 80.80 80.80 1.1K
15:55 80.65 80.65 80.65 80.65 0.3K
15:56 80.77 80.77 80.77 80.77 1.6K
15:57 80.30 80.30 80.30 80.30 2.0K
15:58 80.36 80.36 80.36 80.36 0.4K
15:59 80.63 80.63 80.43 80.58 26.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据